KissMeData/049480/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	10	2	0.44	318661140	139558	80.78	2275	2300	2250	2955	1595	2275	2283.36	1.65	0	-16802	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	718	13.77	0.88	12	0.44	166.00	2588.00	2800	20240902	-18.39	2180	20240805	4.82	2800	-18.39	20240902	2180	4.82	20240805	2800	-18.39	20240902	2180	4.82	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
3	20241031	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	15	2	0.66	298163505	130565	75.58	2275	2300	2250	2955	1595	2275	2283.64	1.65	0	-17271	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	720	13.80	0.88	12	0.42	166.00	2588.00	2800	20240902	-18.21	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	2800	-18.21	20240902	2180	5.05	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
4	20241031	140555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	10	2	0.44	254656415	111600	64.60	2275	2295	2250	2955	1595	2275	2281.87	1.65	0	-17560	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	718	13.77	0.88	12	0.36	166.00	2588.00	2800	20240902	-18.39	2180	20240805	4.82	2800	-18.39	20240902	2180	4.82	20240805	2800	-18.39	20240902	2180	4.82	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
5	20241031	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	15	2	0.66	248282085	108813	62.98	2275	2295	2250	2955	1595	2275	2281.73	1.65	0	-16700	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	720	13.80	0.88	12	0.35	166.00	2588.00	2800	20240902	-18.21	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	2800	-18.21	20240902	2180	5.05	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
6	20241031	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	216437920	94858	54.91	2275	2295	2250	2955	1595	2275	2281.70	1.65	0	-26016	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	716	13.73	0.88	12	0.30	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
7	20241031	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	20	2	0.88	203505150	89200	51.63	2275	2295	2250	2955	1595	2275	2281.45	1.65	0	-27426	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	721	13.83	0.89	12	0.28	166.00	2588.00	2800	20240902	-18.04	2180	20240805	5.28	2800	-18.04	20240902	2180	5.28	20240805	2800	-18.04	20240902	2180	5.28	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
8	20241031	100554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-10	5	-0.44	182051085	79805	46.19	2275	2295	2250	2955	1595	2275	2281.20	1.65	0	-31614	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	712	13.64	0.88	12	0.25	166.00	2588.00	2800	20240902	-19.11	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
9	20241031	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-20	5	-0.88	3675890	1625	0.94	2275	2275	2255	2955	1595	2275	2262.09	1.65	0	-600	2341	2307	2286	2252	2231	2297	2242	157	680	500	1680	5	1	31422383	709	13.58	0.87	12	0.01	166.00	2588.00	2800	20240902	-19.46	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	2.86	N	049480	500	157 억		519914	N	N	0	N	00	N
10	20241030	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-15	5	-0.66	391649100	170795	134.54	2300	2320	2265	2975	1605	2290	2293.14	1.66	0	-2778	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	715	13.70	0.88	12	0.54	166.00	2588.00	2800	20240902	-18.75	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	2800	-18.75	20240902	2180	4.36	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
11	20241030	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-15	5	-0.66	383895100	167385	131.85	2300	2320	2265	2975	1605	2290	2293.49	1.66	0	-2682	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	715	13.70	0.88	12	0.53	166.00	2588.00	2800	20240902	-18.75	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	2800	-18.75	20240902	2180	4.36	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
12	20241030	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	0	3	0.00	331792255	144506	113.83	2300	2320	2275	2975	1605	2290	2296.04	1.66	0	828	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	720	13.80	0.88	12	0.46	166.00	2588.00	2800	20240902	-18.21	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	2800	-18.21	20240902	2180	5.05	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
13	20241030	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	195975645	85198	67.11	2300	2320	2275	2975	1605	2290	2300.24	1.66	0	3002	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	723	13.86	0.89	12	0.27	166.00	2588.00	2800	20240902	-17.86	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	2800	-17.86	20240902	2180	5.50	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
14	20241030	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	172237420	74860	58.97	2300	2320	2275	2975	1605	2290	2300.79	1.66	0	1930	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	726	13.92	0.89	12	0.24	166.00	2588.00	2800	20240902	-17.50	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	2800	-17.50	20240902	2180	5.96	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
15	20241030	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	20	2	0.87	151495525	65836	51.86	2300	2320	2275	2975	1605	2290	2301.10	1.66	0	1293	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	726	13.92	0.89	12	0.21	166.00	2588.00	2800	20240902	-17.50	2180	20240805	5.96	2800	-17.50	20240902	2180	5.96	20240805	2800	-17.50	20240902	2180	5.96	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
16	20241030	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-5	5	-0.22	58974705	25720	20.26	2300	2300	2275	2975	1605	2290	2292.95	1.66	0	500	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	718	13.77	0.88	12	0.08	166.00	2588.00	2800	20240902	-18.39	2180	20240805	4.82	2800	-18.39	20240902	2180	4.82	20240805	2800	-18.39	20240902	2180	4.82	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
17	20241030	090554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	10	2	0.44	10795295	4707	3.71	2300	2300	2275	2975	1605	2290	2293.46	1.66	0	-237	2320	2305	2280	2265	2240	2312	2272	157	685	500	1690	5	1	31422383	723	13.86	0.89	12	0.01	166.00	2588.00	2800	20240902	-17.86	2180	20240805	5.50	2800	-17.86	20240902	2180	5.50	20240805	2800	-17.86	20240902	2180	5.50	20240805	2.86	N	049480	500	157 억		522238	N	N	0	N	00	N
18	20241029	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	20	2	0.88	283333745	124165	161.44	2275	2295	2255	2950	1590	2270	2281.87	1.49	0	55290	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	720	13.80	0.88	12	0.40	166.00	2588.00	2800	20240902	-18.21	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	2800	-18.21	20240902	2180	5.05	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
19	20241029	150545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	211793870	92917	120.81	2275	2295	2255	2950	1590	2270	2279.39	1.49	0	31319	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	716	13.73	0.88	12	0.30	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
20	20241029	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	135047365	59332	77.15	2275	2290	2255	2950	1590	2270	2276.13	1.49	0	12706	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	716	13.73	0.88	12	0.19	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
21	20241029	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	111666315	49069	63.80	2275	2290	2255	2950	1590	2270	2275.70	1.49	0	9184	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	716	13.73	0.88	12	0.16	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
22	20241029	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	10	2	0.44	99017865	43522	56.59	2275	2290	2255	2950	1590	2270	2275.12	1.49	0	6899	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	716	13.73	0.88	12	0.14	166.00	2588.00	2800	20240902	-18.57	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	2800	-18.57	20240902	2180	4.59	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
23	20241029	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	5	2	0.22	82490555	36269	47.16	2275	2290	2255	2950	1590	2270	2274.41	1.49	0	5820	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	715	13.70	0.88	12	0.12	166.00	2588.00	2800	20240902	-18.75	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	2800	-18.75	20240902	2180	4.36	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
24	20241029	100540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-5	5	-0.22	34951815	15426	20.06	2275	2275	2255	2950	1590	2270	2265.77	1.49	0	290	2296	2282	2261	2247	2226	2290	2255	157	680	500	1670	5	1	31422383	712	13.64	0.88	12	0.05	166.00	2588.00	2800	20240902	-19.11	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	2.92	N	049480	500	157 억		467869	N	N	0	N	00	N
25	20241028	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	35	2	1.57	173627560	76720	58.99	2240	2275	2240	2905	1565	2235	2263.10	1.44	0	15849	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	713	13.67	0.88	12	0.24	166.00	2588.00	2800	20240902	-18.93	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	2800	-18.93	20240902	2180	4.13	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
26	20241028	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	35	2	1.57	166534285	73595	56.59	2240	2275	2240	2905	1565	2235	2262.85	1.44	0	15849	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	713	13.67	0.88	12	0.23	166.00	2588.00	2800	20240902	-18.93	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	2800	-18.93	20240902	2180	4.13	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
27	20241028	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	135079195	59713	45.91	2240	2275	2240	2905	1565	2235	2262.14	1.44	0	15979	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	710	13.61	0.87	12	0.19	166.00	2588.00	2800	20240902	-19.29	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
28	20241028	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	35	2	1.57	109987550	48615	37.38	2240	2275	2240	2905	1565	2235	2262.42	1.44	0	14983	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	713	13.67	0.88	12	0.15	166.00	2588.00	2800	20240902	-18.93	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	2800	-18.93	20240902	2180	4.13	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
29	20241028	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	30	2	1.34	84080300	37166	28.58	2240	2275	2240	2905	1565	2235	2262.30	1.44	0	10476	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	712	13.64	0.88	12	0.12	166.00	2588.00	2800	20240902	-19.11	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
30	20241028	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	81790525	36155	27.80	2240	2275	2240	2905	1565	2235	2262.22	1.44	0	10468	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	710	13.61	0.87	12	0.12	166.00	2588.00	2800	20240902	-19.29	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
31	20241028	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	30	2	1.34	41070900	18200	13.99	2240	2265	2240	2905	1565	2235	2256.65	1.44	0	5894	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	712	13.64	0.88	12	0.06	166.00	2588.00	2800	20240902	-19.11	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
32	20241028	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	20	2	0.89	1430640	636	0.49	2240	2255	2240	2905	1565	2235	2249.57	1.44	0	0	2295	2265	2250	2220	2205	2257	2212	157	670	500	1650	5	1	31422383	709	13.58	0.87	12	0.00	166.00	2588.00	2800	20240902	-19.46	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	3.02	N	049480	500	157 억		452020	N	N	0	N	00	N
33	20241025	160532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	290909665	129036	112.97	2275	2280	2235	2925	1575	2250	2254.50	1.47	0	-9300	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	702	13.46	0.86	12	0.41	166.00	2588.00	2850	20231018	-21.58	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2800	-20.18	20240902	2180	2.52	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
34	20241025	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	266398290	118076	103.38	2275	2280	2240	2925	1575	2250	2256.16	1.47	0	-9311	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	705	13.52	0.87	12	0.38	166.00	2588.00	2850	20231018	-21.23	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2800	-19.82	20240902	2180	2.98	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
35	20241025	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	247509975	109654	96.00	2275	2280	2245	2925	1575	2250	2257.19	1.47	0	-6948	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.35	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
36	20241025	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	233726220	103527	90.64	2275	2280	2245	2925	1575	2250	2257.64	1.47	0	-5350	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.33	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
37	20241025	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	223076115	98791	86.49	2275	2280	2245	2925	1575	2250	2258.06	1.47	0	-5296	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.31	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
38	20241025	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	206196820	91290	79.93	2275	2280	2245	2925	1575	2250	2258.70	1.47	0	-6410	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.29	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
39	20241025	100535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	175988315	77868	68.18	2275	2280	2245	2925	1575	2250	2260.09	1.47	0	-6948	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.25	166.00	2588.00	2850	20231018	-20.70	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
40	20241025	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	20	2	0.89	20004295	8800	7.70	2275	2280	2260	2925	1575	2250	2273.22	1.47	0	-2344	2280	2265	2250	2235	2220	2272	2242	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.03	166.00	2588.00	2850	20231018	-20.35	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	2800	-18.93	20240902	2180	4.13	20240805	2.97	N	049480	500	157 억		461364	N	N	0	N	00	N
41	20241024	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-10	5	-0.44	243650535	108136	73.26	2235	2265	2235	2935	1585	2260	2253.19	1.45	0	6265	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	707	13.55	0.87	12	0.34	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
42	20241024	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	0	3	0.00	221749390	98409	66.67	2235	2265	2235	2935	1585	2260	2253.34	1.45	0	7247	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	710	13.61	0.87	12	0.31	166.00	2588.00	2850	20231018	-20.70	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
43	20241024	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-5	5	-0.22	163179160	72425	49.07	2235	2265	2235	2935	1585	2260	2253.07	1.45	0	7749	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	709	13.58	0.87	12	0.23	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
44	20241024	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-10	5	-0.44	123447590	54793	37.12	2235	2265	2235	2935	1585	2260	2252.98	1.45	0	8303	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	707	13.55	0.87	12	0.17	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
45	20241024	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-5	5	-0.22	107109085	47538	32.21	2235	2265	2235	2935	1585	2260	2253.12	1.45	0	8615	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	709	13.58	0.87	12	0.15	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
46	20241024	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-5	5	-0.22	85707245	38036	25.77	2235	2265	2235	2935	1585	2260	2253.31	1.45	0	8615	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	709	13.58	0.87	12	0.12	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
47	20241024	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-10	5	-0.44	61764540	27414	18.57	2235	2265	2235	2935	1585	2260	2253.02	1.45	0	8615	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	707	13.55	0.87	12	0.09	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
48	20241024	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	0	3	0.00	3686550	1641	1.11	2235	2260	2235	2935	1585	2260	2246.25	1.45	0	-118	2290	2275	2250	2235	2210	2282	2242	157	675	500	1670	5	1	31422383	710	13.61	0.87	12	0.01	166.00	2588.00	2850	20231018	-20.70	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	2.99	N	049480	500	157 억		455099	N	N	0	N	00	N
49	20241023	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	330460620	147375	81.45	2230	2265	2225	2905	1565	2235	2242.31	1.39	0	17855	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	710	13.61	0.87	12	0.47	166.00	2588.00	2850	20231018	-20.70	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
50	20241023	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	30	2	1.34	321008080	143189	79.13	2230	2265	2225	2905	1565	2235	2241.85	1.39	0	18267	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	712	13.64	0.88	12	0.46	166.00	2588.00	2850	20231018	-20.53	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
51	20241023	140541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	20	2	0.89	288478010	128788	71.17	2230	2260	2225	2905	1565	2235	2239.94	1.39	0	12770	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	709	13.58	0.87	12	0.41	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
52	20241023	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	231303570	103371	57.13	2230	2250	2225	2905	1565	2235	2237.61	1.39	0	7678	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	705	13.52	0.87	12	0.33	166.00	2588.00	2850	20231018	-21.23	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2800	-19.82	20240902	2180	2.98	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
53	20241023	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	5	2	0.22	218808320	97795	54.05	2230	2250	2225	2905	1565	2235	2237.42	1.39	0	7678	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	704	13.49	0.87	12	0.31	166.00	2588.00	2850	20231018	-21.40	2180	20240805	2.75	2800	-20.00	20240902	2180	2.75	20240805	2800	-20.00	20240902	2180	2.75	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
54	20241023	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	189889805	84888	46.91	2230	2250	2225	2905	1565	2235	2236.95	1.39	0	7678	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	705	13.52	0.87	12	0.27	166.00	2588.00	2850	20231018	-21.23	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2800	-19.82	20240902	2180	2.98	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
55	20241023	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	132716750	59390	32.82	2230	2250	2225	2905	1565	2235	2234.66	1.39	0	4299	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	705	13.52	0.87	12	0.19	166.00	2588.00	2850	20231018	-21.23	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2800	-19.82	20240902	2180	2.98	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
56	20241023	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	13334385	5971	3.30	2230	2250	2230	2905	1565	2235	2233.19	1.39	0	1929	2288	2261	2243	2216	2198	2252	2207	157	670	500	1650	5	1	31422383	705	13.52	0.87	12	0.02	166.00	2588.00	2850	20231018	-21.23	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2800	-19.82	20240902	2180	2.98	20240805	3.00	N	049480	500	157 억		437244	N	N	0	N	00	N
57	20241022	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-30	5	-1.32	401799990	179630	98.33	2245	2270	2225	2940	1590	2265	2236.82	1.41	0	-7150	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	702	13.46	0.86	12	0.57	166.00	2588.00	2850	20231018	-21.58	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2800	-20.18	20240902	2180	2.52	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
58	20241022	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-25	5	-1.10	354337365	158378	86.69	2245	2270	2225	2940	1590	2265	2237.29	1.41	0	-6981	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	704	13.49	0.87	12	0.50	166.00	2588.00	2850	20231018	-21.40	2180	20240805	2.75	2800	-20.00	20240902	2180	2.75	20240805	2800	-20.00	20240902	2180	2.75	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
59	20241022	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-15	5	-0.66	319134895	142649	78.08	2245	2270	2225	2940	1590	2265	2237.20	1.41	0	-8542	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	707	13.55	0.87	12	0.45	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
60	20241022	130530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-30	5	-1.32	296330255	132462	72.51	2245	2270	2225	2940	1590	2265	2237.10	1.41	0	-9616	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	702	13.46	0.86	12	0.42	166.00	2588.00	2850	20231018	-21.58	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2800	-20.18	20240902	2180	2.52	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
61	20241022	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-15	5	-0.66	288767145	129092	70.66	2245	2270	2225	2940	1590	2265	2236.91	1.41	0	-9616	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	707	13.55	0.87	12	0.41	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
62	20241022	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-25	5	-1.10	279559410	124993	68.42	2245	2270	2225	2940	1590	2265	2236.60	1.41	0	-9578	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	704	13.49	0.87	12	0.40	166.00	2588.00	2850	20231018	-21.40	2180	20240805	2.75	2800	-20.00	20240902	2180	2.75	20240805	2800	-20.00	20240902	2180	2.75	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
63	20241022	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-25	5	-1.10	126354585	56495	30.92	2245	2270	2225	2940	1590	2265	2236.56	1.41	0	-5308	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	704	13.49	0.87	12	0.18	166.00	2588.00	2850	20231018	-21.40	2180	20240805	2.75	2800	-20.00	20240902	2180	2.75	20240805	2800	-20.00	20240902	2180	2.75	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
64	20241022	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	0	3	0.00	5252215	2338	1.28	2245	2270	2245	2940	1590	2265	2246.46	1.41	0	-216	2301	2282	2256	2237	2211	2292	2247	157	675	500	1670	5	1	31422383	712	13.64	0.88	12	0.01	166.00	2588.00	2850	20231018	-20.53	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	3.08	N	049480	500	157 억		443648	N	N	0	N	00	N
65	20241021	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	35	2	1.57	399376605	177418	74.26	2235	2275	2230	2895	1565	2230	2251.05	1.40	0	4054	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	712	13.64	0.88	12	0.56	166.00	2588.00	2850	20231018	-20.53	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
66	20241021	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	30	2	1.35	348000955	154725	64.76	2235	2275	2230	2895	1565	2230	2249.16	1.40	0	4160	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	710	13.61	0.87	12	0.49	166.00	2588.00	2850	20231018	-20.70	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2800	-19.29	20240902	2180	3.67	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
67	20241021	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	25	2	1.12	237155045	105453	44.14	2235	2275	2230	2895	1565	2230	2248.92	1.40	0	-2372	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	709	13.58	0.87	12	0.34	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
68	20241021	130525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	20	2	0.90	217080180	96555	40.41	2235	2275	2230	2895	1565	2230	2248.25	1.40	0	-1881	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	707	13.55	0.87	12	0.31	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
69	20241021	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	35	2	1.57	190762775	84877	35.53	2235	2275	2230	2895	1565	2230	2247.52	1.40	0	-1814	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	712	13.64	0.88	12	0.27	166.00	2588.00	2850	20231018	-20.53	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2800	-19.11	20240902	2180	3.90	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
70	20241021	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	25	2	1.12	143753845	64021	26.80	2235	2275	2230	2895	1565	2230	2245.42	1.40	0	1344	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	709	13.58	0.87	12	0.20	166.00	2588.00	2850	20231018	-20.88	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2800	-19.46	20240902	2180	3.44	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
71	20241021	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	20	2	0.90	110832735	49418	20.68	2235	2275	2230	2895	1565	2230	2242.76	1.40	0	1178	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	707	13.55	0.87	12	0.16	166.00	2588.00	2850	20231018	-21.05	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2800	-19.64	20240902	2180	3.21	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
72	20241021	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	25788205	11540	4.83	2235	2250	2230	2895	1565	2230	2234.68	1.40	0	1559	2273	2251	2238	2216	2203	2245	2210	157	665	500	1650	5	1	31422383	701	13.43	0.86	12	0.04	166.00	2588.00	2850	20231018	-21.75	2180	20240805	2.29	2800	-20.36	20240902	2180	2.29	20240805	2800	-20.36	20240902	2180	2.29	20240805	3.08	N	049480	500	157 억		439594	N	N	0	N	00	N
73	20241018	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-20	5	-0.89	529175645	236346	131.20	2255	2260	2225	2925	1575	2250	2239.00	1.44	0	-11571	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	701	13.43	0.86	12	0.75	166.00	2588.00	3005	20231011	-25.79	2180	20240805	2.29	2800	-20.36	20240902	2180	2.29	20240805	2850	-21.75	20231018	2180	2.29	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
74	20241018	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	508559235	227111	126.08	2255	2260	2225	2925	1575	2250	2239.25	1.44	0	-11561	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	702	13.46	0.86	12	0.72	166.00	2588.00	3005	20231011	-25.62	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2850	-21.58	20231018	2180	2.52	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
75	20241018	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	460026250	205373	114.01	2255	2260	2225	2925	1575	2250	2239.95	1.44	0	-11988	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	699	13.40	0.86	12	0.65	166.00	2588.00	3005	20231011	-25.96	2180	20240805	2.06	2800	-20.54	20240902	2180	2.06	20240805	2850	-21.93	20231018	2180	2.06	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
76	20241018	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	399689610	178324	98.99	2255	2260	2225	2925	1575	2250	2241.37	1.44	0	-12333	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	702	13.46	0.86	12	0.57	166.00	2588.00	3005	20231011	-25.62	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2850	-21.58	20231018	2180	2.52	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
77	20241018	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	365618655	163061	90.52	2255	2260	2225	2925	1575	2250	2242.22	1.44	0	-12522	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	702	13.46	0.86	12	0.52	166.00	2588.00	3005	20231011	-25.62	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2850	-21.58	20231018	2180	2.52	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
78	20241018	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	274559685	122477	67.99	2255	2255	2225	2925	1575	2250	2241.72	1.44	0	-14056	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.39	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
79	20241018	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	136971790	61266	34.01	2255	2255	2225	2925	1575	2250	2235.69	1.44	0	398	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	702	13.46	0.86	12	0.19	166.00	2588.00	3005	20231011	-25.62	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2850	-21.58	20231018	2180	2.52	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
80	20241018	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-20	5	-0.89	74000210	33051	18.35	2255	2255	2230	2925	1575	2250	2238.97	1.44	0	263	2310	2280	2260	2230	2210	2275	2225	157	675	500	1660	5	1	31422383	701	13.43	0.86	12	0.11	166.00	2588.00	3005	20231011	-25.79	2180	20240805	2.29	2800	-20.36	20240902	2180	2.29	20240805	2850	-21.75	20231018	2180	2.29	20240805	3.12	N	049480	500	157 억		450948	N	N	0	N	00	N
81	20241017	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	5	2	0.22	405299650	179661	138.90	2250	2290	2240	2915	1575	2245	2255.97	1.53	0	-27666	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	707	13.55	0.87	12	0.57	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
82	20241017	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	5	2	0.22	384563265	170452	131.78	2250	2290	2240	2915	1575	2245	2256.14	1.53	0	-26666	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	707	13.55	0.87	12	0.54	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
83	20241017	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	15	2	0.67	328909930	145708	112.65	2250	2290	2240	2915	1575	2245	2257.32	1.53	0	-22616	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	710	13.61	0.87	12	0.46	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2850	-20.70	20231018	2180	3.67	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
84	20241017	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	25	2	1.11	313881820	139039	107.49	2250	2290	2240	2915	1575	2245	2257.51	1.53	0	-22444	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	713	13.67	0.88	12	0.44	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	2850	-20.35	20231018	2180	4.13	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
85	20241017	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	10	2	0.45	206987705	91798	70.97	2250	2265	2240	2915	1575	2245	2254.82	1.53	0	-29781	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	709	13.58	0.87	12	0.29	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
86	20241017	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	0	3	0.00	197569285	87606	67.73	2250	2265	2240	2915	1575	2245	2255.20	1.53	0	-29781	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	705	13.52	0.87	12	0.28	166.00	2588.00	3005	20231011	-25.29	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2850	-21.23	20231018	2180	2.98	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
87	20241017	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	10	2	0.45	75837090	33719	26.07	2250	2260	2240	2915	1575	2245	2249.09	1.53	0	-1002	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	709	13.58	0.87	12	0.11	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
88	20241017	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	10	2	0.45	16205835	7194	5.56	2250	2260	2245	2915	1575	2245	2252.69	1.53	0	2033	2271	2257	2246	2232	2221	2265	2240	157	670	500	1660	5	1	31422383	709	13.58	0.87	12	0.02	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.10	N	049480	500	157 억		479577	N	N	0	N	00	N
89	20241016	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	288474390	128463	65.84	2240	2260	2235	2925	1575	2250	2245.58	1.60	0	-24542	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	705	13.52	0.87	12	0.41	166.00	2588.00	3005	20231011	-25.29	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2850	-21.23	20231018	2180	2.98	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
90	20241016	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	280265765	124803	63.96	2240	2260	2235	2925	1575	2250	2245.66	1.60	0	-24025	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	702	13.46	0.86	12	0.40	166.00	2588.00	3005	20231011	-25.62	2180	20240805	2.52	2800	-20.18	20240902	2180	2.52	20240805	2850	-21.58	20231018	2180	2.52	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
91	20241016	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-10	5	-0.44	245718850	109370	56.05	2240	2260	2235	2925	1575	2250	2246.67	1.60	0	-23628	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	704	13.49	0.87	12	0.35	166.00	2588.00	3005	20231011	-25.46	2180	20240805	2.75	2800	-20.00	20240902	2180	2.75	20240805	2850	-21.40	20231018	2180	2.75	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
92	20241016	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	218187250	97098	49.76	2240	2260	2235	2925	1575	2250	2247.08	1.60	0	-19582	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	705	13.52	0.87	12	0.31	166.00	2588.00	3005	20231011	-25.29	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2850	-21.23	20231018	2180	2.98	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
93	20241016	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	185524675	82554	42.31	2240	2260	2235	2925	1575	2250	2247.31	1.60	0	-16718	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.26	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
94	20241016	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	119939210	53393	27.37	2240	2260	2235	2925	1575	2250	2246.34	1.60	0	-7628	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.17	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
95	20241016	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	45558120	20331	10.42	2240	2260	2235	2925	1575	2250	2240.81	1.60	0	124	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.06	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
96	20241016	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	1668530	743	0.38	2240	2260	2240	2925	1575	2250	2245.48	1.60	0	-5	2286	2267	2256	2237	2226	2262	2232	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.00	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.12	N	049480	500	157 억		504119	N	N	0	N	00	N
97	20241015	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	434373535	192519	117.35	2260	2275	2245	2925	1575	2250	2256.29	1.64	0	-10869	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.61	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
98	20241015	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	409364460	181411	110.58	2260	2275	2245	2925	1575	2250	2256.56	1.64	0	-10450	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.58	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2850	-20.70	20231018	2180	3.67	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
99	20241015	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	386269080	171172	104.34	2260	2275	2245	2925	1575	2250	2256.61	1.64	0	-12210	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.54	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
100	20241015	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	380643385	168678	102.82	2260	2275	2245	2925	1575	2250	2256.63	1.64	0	-12210	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.54	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
101	20241015	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	360551960	159772	97.39	2260	2275	2245	2925	1575	2250	2256.67	1.64	0	-11885	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.51	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
102	20241015	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	294874370	130592	79.60	2260	2275	2245	2925	1575	2250	2257.98	1.64	0	-12322	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	705	13.52	0.87	12	0.42	166.00	2588.00	3005	20231011	-25.29	2180	20240805	2.98	2800	-19.82	20240902	2180	2.98	20240805	2850	-21.23	20231018	2180	2.98	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
103	20241015	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	15	2	0.67	239664500	106059	64.65	2260	2275	2250	2925	1575	2250	2259.73	1.64	0	-9025	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	712	13.64	0.88	12	0.34	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2850	-20.53	20231018	2180	3.90	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
104	20241015	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	15	2	0.67	25257765	11170	6.81	2260	2270	2255	2925	1575	2250	2261.21	1.64	0	2073	2283	2266	2258	2241	2233	2262	2237	157	675	500	1660	5	1	31422383	712	13.64	0.88	12	0.04	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2850	-20.53	20231018	2180	3.90	20240805	3.20	N	049480	500	157 억		514491	N	N	0	N	00	N
105	20241014	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	367919105	162676	75.55	2275	2275	2250	2930	1580	2255	2261.68	1.69	0	-17405	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.52	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	2850	-21.05	20231018	2180	3.21	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
106	20241014	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	331410790	146480	68.03	2275	2275	2250	2930	1580	2255	2262.50	1.69	0	-21053	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.47	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2850	-20.70	20231018	2180	3.67	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
107	20241014	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	10	2	0.44	253146635	111795	51.92	2275	2275	2250	2930	1580	2255	2264.38	1.69	0	-32900	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	712	13.64	0.88	12	0.36	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	2850	-20.53	20231018	2180	3.90	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
108	20241014	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	229050950	101119	46.96	2275	2275	2250	2930	1580	2255	2265.16	1.69	0	-35835	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.32	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	2850	-20.88	20231018	2180	3.44	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
109	20241014	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	215170825	94965	44.10	2275	2275	2250	2930	1580	2255	2265.79	1.69	0	-31955	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.30	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2850	-20.70	20231018	2180	3.67	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
110	20241014	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	205101585	90495	42.03	2275	2275	2250	2930	1580	2255	2266.44	1.69	0	-30327	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.29	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2850	-20.70	20231018	2180	3.67	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
111	20241014	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	20	2	0.89	84062985	37077	17.22	2275	2275	2250	2930	1580	2255	2267.25	1.69	0	-4092	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	715	13.70	0.88	12	0.12	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	2850	-20.18	20231018	2180	4.36	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
112	20241014	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	6913590	3047	1.42	2275	2275	2255	2930	1580	2255	2268.98	1.69	0	-156	2298	2276	2263	2241	2228	2287	2252	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.01	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	2850	-20.70	20231018	2180	3.67	20240805	3.32	N	049480	500	157 억		532393	N	N	0	N	00	N
113	20241011	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	480849460	212559	108.02	2250	2285	2250	2930	1580	2255	2262.20	1.77	0	-20828	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.68	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	3005	-24.96	20231011	2180	3.44	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
114	20241011	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	434843280	192142	97.65	2250	2285	2250	2930	1580	2255	2263.14	1.77	0	-14385	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	709	13.58	0.87	12	0.61	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	3005	-24.96	20231011	2180	3.44	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
115	20241011	140511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	10	2	0.44	348747880	153933	78.23	2250	2285	2250	2930	1580	2255	2265.60	1.77	0	-6745	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	712	13.64	0.88	12	0.49	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	3005	-24.63	20231011	2180	3.90	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
116	20241011	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	318976710	140759	71.53	2250	2285	2250	2930	1580	2255	2266.14	1.77	0	-4807	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.45	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
117	20241011	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	20	2	0.89	287138850	126720	64.40	2250	2285	2250	2930	1580	2255	2265.95	1.77	0	-5174	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	715	13.70	0.88	12	0.40	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
118	20241011	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	15	2	0.67	183267680	80968	41.15	2250	2285	2250	2930	1580	2255	2263.48	1.77	0	-3942	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.26	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
119	20241011	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	94643915	41926	21.31	2250	2280	2250	2930	1580	2255	2257.42	1.77	0	6060	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.13	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
120	20241011	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	15	2	0.67	39071470	17346	8.82	2250	2270	2250	2930	1580	2255	2252.45	1.77	0	6318	2321	2287	2271	2237	2221	2280	2230	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.06	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.31	N	049480	500	157 억		555221	N	N	0	N	00	N
121	20241010	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-10	5	-0.44	441148095	193970	120.89	2280	2305	2255	2940	1590	2265	2274.47	1.78	0	-3201	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	709	13.58	0.87	12	0.62	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	3005	-24.96	20231011	2180	3.44	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
122	20241010	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-5	5	-0.22	396588420	174225	108.59	2280	2305	2255	2940	1590	2265	2276.30	1.78	0	-2303	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	710	13.61	0.87	12	0.55	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
123	20241010	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	5	2	0.22	339179300	148845	92.77	2280	2305	2260	2940	1590	2265	2278.74	1.78	0	78	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	713	13.67	0.88	12	0.47	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
124	20241010	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	15	2	0.66	313605840	137612	85.77	2280	2305	2260	2940	1590	2265	2278.92	1.78	0	1856	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	716	13.73	0.88	12	0.44	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
125	20241010	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	10	2	0.44	279612495	122685	76.46	2280	2305	2260	2940	1590	2265	2279.11	1.78	0	5773	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	715	13.70	0.88	12	0.39	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
126	20241010	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	10	2	0.44	248695640	109073	67.98	2280	2305	2260	2940	1590	2265	2280.09	1.78	0	6809	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	715	13.70	0.88	12	0.35	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
127	20241010	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	25	2	1.10	137339540	60208	37.52	2280	2305	2260	2940	1590	2265	2281.09	1.78	0	8497	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	720	13.80	0.88	12	0.19	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
128	20241010	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	15	2	0.66	44431760	19486	12.14	2280	2285	2280	2940	1590	2265	2280.21	1.78	0	13699	2301	2282	2266	2247	2231	2275	2240	157	675	500	1670	5	1	31422383	716	13.73	0.88	12	0.06	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.33	N	049480	500	157 억		558222	N	N	0	N	00	N
129	20241008	160520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-10	5	-0.44	362683270	159907	80.14	2275	2285	2250	2955	1595	2275	2268.10	1.95	0	-56608	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	712	13.64	0.88	12	0.51	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	3005	-24.63	20231011	2180	3.90	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
130	20241008	150523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	0	3	0.00	351894270	155151	77.76	2275	2285	2250	2955	1595	2275	2268.08	1.95	0	-56153	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	715	13.70	0.88	12	0.49	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
131	20241008	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	0	3	0.00	279333205	123215	61.75	2275	2285	2250	2955	1595	2275	2267.04	1.95	0	-53433	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	715	13.70	0.88	12	0.39	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
132	20241008	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-5	5	-0.22	242659110	107050	53.65	2275	2285	2250	2955	1595	2275	2266.78	1.95	0	-55458	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	713	13.67	0.88	12	0.34	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
133	20241008	120522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-20	5	-0.88	216975855	95712	47.97	2275	2285	2250	2955	1595	2275	2266.97	1.95	0	-54724	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	709	13.58	0.87	12	0.30	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	3005	-24.96	20231011	2180	3.44	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
134	20241008	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-10	5	-0.44	197266365	86987	43.59	2275	2285	2250	2955	1595	2275	2267.77	1.95	0	-51165	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	712	13.64	0.88	12	0.28	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	3005	-24.63	20231011	2180	3.90	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
135	20241008	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	73944885	32632	16.35	2275	2285	2255	2955	1595	2275	2266.02	1.95	0	-6024	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	716	13.73	0.88	12	0.10	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
136	20241008	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	5	2	0.22	9299670	4088	2.05	2275	2280	2265	2955	1595	2275	2274.87	1.95	0	-2385	2348	2311	2288	2251	2228	2300	2240	157	680	500	1680	5	1	31422383	716	13.73	0.88	12	0.01	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.39	N	049480	500	157 억		612481	N	N	0	N	00	N
137	20241007	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	25	2	1.11	454807470	199490	127.28	2325	2325	2265	2925	1575	2250	2279.85	1.96	0	-3333	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	715	13.70	0.88	12	0.63	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
138	20241007	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	30	2	1.33	421275040	184729	117.87	2325	2325	2265	2925	1575	2250	2280.50	1.96	0	-2158	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	716	13.73	0.88	12	0.59	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
139	20241007	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	25	2	1.11	396254350	173736	110.85	2325	2325	2265	2925	1575	2250	2280.78	1.96	0	-664	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	715	13.70	0.88	12	0.55	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
140	20241007	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	20	2	0.89	343489210	150497	96.02	2325	2325	2265	2925	1575	2250	2282.37	1.96	0	-10048	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.48	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
141	20241007	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	20	2	0.89	326988760	143217	91.38	2325	2325	2265	2925	1575	2250	2283.17	1.96	0	-8258	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.46	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
142	20241007	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	20	2	0.89	291257645	127488	81.34	2325	2325	2270	2925	1575	2250	2284.59	1.96	0	-14978	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.41	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
143	20241007	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	40	2	1.78	146379260	63907	40.78	2325	2325	2270	2925	1575	2250	2290.50	1.96	0	11375	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	720	13.80	0.88	12	0.20	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
144	20241007	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	40	2	1.78	67643945	29372	18.74	2325	2325	2275	2925	1575	2250	2303.01	1.96	0	5883	2313	2281	2258	2226	2203	2297	2242	157	675	500	1660	5	1	31422383	720	13.80	0.88	12	0.09	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.54	N	049480	500	157 억		617249	N	N	0	N	00	N
145	20241004	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	0	3	0.00	348527875	153697	46.01	2235	2290	2235	2925	1575	2250	2267.69	2.02	0	-16409	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	707	13.55	0.87	12	0.49	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	3005	-25.12	20231011	2180	3.21	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
146	20241004	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	316599710	139550	41.77	2235	2290	2235	2925	1575	2250	2268.72	2.02	0	-21340	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.44	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
147	20241004	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	287944170	126881	37.98	2235	2290	2235	2925	1575	2250	2269.40	2.02	0	-23552	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.40	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
148	20241004	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	20	2	0.89	258652995	113963	34.11	2235	2290	2235	2925	1575	2250	2269.62	2.02	0	-24281	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	713	13.67	0.88	12	0.36	166.00	2588.00	3005	20231011	-24.46	2180	20240805	4.13	2800	-18.93	20240902	2180	4.13	20240805	3005	-24.46	20231011	2180	4.13	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
149	20241004	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	30	2	1.33	250606350	110416	33.05	2235	2290	2235	2925	1575	2250	2269.66	2.02	0	-24141	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	716	13.73	0.88	12	0.35	166.00	2588.00	3005	20231011	-24.13	2180	20240805	4.59	2800	-18.57	20240902	2180	4.59	20240805	3005	-24.13	20231011	2180	4.59	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
150	20241004	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	40	2	1.78	153723660	67925	20.33	2235	2290	2235	2925	1575	2250	2263.14	2.02	0	-12107	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	720	13.80	0.88	12	0.22	166.00	2588.00	3005	20231011	-23.79	2180	20240805	5.05	2800	-18.21	20240902	2180	5.05	20240805	3005	-23.79	20231011	2180	5.05	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
151	20241004	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	25	2	1.11	97566880	43280	12.96	2235	2275	2235	2925	1575	2250	2254.32	2.02	0	-3460	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	715	13.70	0.88	12	0.14	166.00	2588.00	3005	20231011	-24.29	2180	20240805	4.36	2800	-18.75	20240902	2180	4.36	20240805	3005	-24.29	20231011	2180	4.36	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
152	20241004	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	16944540	7536	2.26	2235	2260	2235	2925	1575	2250	2248.48	2.02	0	433	2310	2280	2250	2220	2190	2280	2220	157	675	500	1660	5	1	31422383	710	13.61	0.87	12	0.02	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.60	N	049480	500	157 억		633658	N	N	0	N	00	N
153	20241002	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-45	5	-1.96	749784360	333427	110.97	2250	2280	2220	2980	1610	2295	2248.72	2.11	0	-27922	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	707	13.55	0.87	12	1.06	166.00	2588.00	3005	20231011	-25.12	2180	20240805	3.21	2800	-19.64	20240902	2180	3.21	20240805	3005	-25.12	20231011	2180	3.21	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
154	20241002	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-40	5	-1.74	665468650	295988	98.51	2250	2280	2220	2980	1610	2295	2248.30	2.11	0	-26287	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	709	13.58	0.87	12	0.94	166.00	2588.00	3005	20231011	-24.96	2180	20240805	3.44	2800	-19.46	20240902	2180	3.44	20240805	3005	-24.96	20231011	2180	3.44	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
155	20241002	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-35	5	-1.53	599465665	266730	88.77	2250	2280	2220	2980	1610	2295	2247.46	2.11	0	-14192	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	710	13.61	0.87	12	0.85	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
156	20241002	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-30	5	-1.31	573979315	255464	85.02	2250	2280	2220	2980	1610	2295	2246.81	2.11	0	-9067	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	712	13.64	0.88	12	0.81	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	3005	-24.63	20231011	2180	3.90	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
157	20241002	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-30	5	-1.31	547491885	243775	81.13	2250	2280	2220	2980	1610	2295	2245.89	2.11	0	-14457	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	712	13.64	0.88	12	0.78	166.00	2588.00	3005	20231011	-24.63	2180	20240805	3.90	2800	-19.11	20240902	2180	3.90	20240805	3005	-24.63	20231011	2180	3.90	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
158	20241002	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-35	5	-1.53	516543580	230084	76.57	2250	2280	2220	2980	1610	2295	2245.02	2.11	0	-17380	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	710	13.61	0.87	12	0.73	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
159	20241002	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-35	5	-1.53	411764470	183568	61.09	2250	2280	2220	2980	1610	2295	2243.12	2.11	0	-19107	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	710	13.61	0.87	12	0.58	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N
160	20241002	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-35	5	-1.53	93227545	41385	13.77	2250	2280	2250	2980	1610	2295	2252.69	2.11	0	732	2391	2342	2316	2267	2241	2330	2255	157	685	500	1690	5	1	31422383	710	13.61	0.87	12	0.13	166.00	2588.00	3005	20231011	-24.79	2180	20240805	3.67	2800	-19.29	20240902	2180	3.67	20240805	3005	-24.79	20231011	2180	3.67	20240805	3.55	N	049480	500	157 억		662095	N	N	0	N	00	N