KissMeData/070590/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	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	0	3	0.00	18684089	16716	85.93	1116	1137	1102	1450	782	1116	1117.74	0.00	0	964	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	155	-2.96	0.91	12	0.12	-377.00	1229.00	2515	20240131	-55.63	1051	20241025	6.18	2515	-55.63	20240131	1051	6.18	20241025	2515	-55.63	20240131	1051	6.18	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
3	20241031	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	6	2	0.54	17943125	16052	82.51	1116	1137	1102	1450	782	1116	1117.81	0.00	0	1138	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	156	-2.98	0.91	12	0.12	-377.00	1229.00	2515	20240131	-55.39	1051	20241025	6.76	2515	-55.39	20240131	1051	6.76	20241025	2515	-55.39	20240131	1051	6.76	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
4	20241031	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-2	5	-0.18	17451808	15611	80.25	1116	1137	1102	1450	782	1116	1117.92	0.00	0	1139	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	155	-2.95	0.91	12	0.11	-377.00	1229.00	2515	20240131	-55.71	1051	20241025	5.99	2515	-55.71	20240131	1051	5.99	20241025	2515	-55.71	20240131	1051	5.99	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
5	20241031	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	8	2	0.72	15709068	14048	72.21	1116	1137	1102	1450	782	1116	1118.24	0.00	0	1285	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	156	-2.98	0.91	12	0.10	-377.00	1229.00	2515	20240131	-55.31	1051	20241025	6.95	2515	-55.31	20240131	1051	6.95	20241025	2515	-55.31	20240131	1051	6.95	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
6	20241031	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	12	2	1.08	15706820	14046	72.20	1116	1137	1102	1450	782	1116	1118.24	0.00	0	1285	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	157	-2.99	0.92	12	0.10	-377.00	1229.00	2515	20240131	-55.15	1051	20241025	7.33	2515	-55.15	20240131	1051	7.33	20241025	2515	-55.15	20240131	1051	7.33	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
7	20241031	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	9	2	0.81	15359908	13735	70.60	1116	1137	1102	1450	782	1116	1118.30	0.00	0	1294	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	156	-2.98	0.92	12	0.10	-377.00	1229.00	2515	20240131	-55.27	1051	20241025	7.04	2515	-55.27	20240131	1051	7.04	20241025	2515	-55.27	20240131	1051	7.04	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
8	20241031	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	8	2	0.72	14924823	13350	68.62	1116	1137	1102	1450	782	1116	1117.96	0.00	0	1414	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	156	-2.98	0.91	12	0.10	-377.00	1229.00	2515	20240131	-55.31	1051	20241025	6.95	2515	-55.31	20240131	1051	6.95	20241025	2515	-55.31	20240131	1051	6.95	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
9	20241031	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	0	3	0.00	11189398	9995	51.38	1116	1137	1116	1450	782	1116	1119.50	0.00	0	1548	1239	1177	1136	1074	1033	1157	1054	69	334	500	750	1	1	13879521	155	-2.96	0.91	12	0.07	-377.00	1229.00	2515	20240131	-55.63	1051	20241025	6.18	2515	-55.63	20240131	1051	6.18	20241025	2515	-55.63	20240131	1051	6.18	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
10	20241030	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1116	-29	5	-2.53	22171897	19453	46.11	1126	1198	1095	1488	802	1145	1139.77	0.00	0	-1630	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	155	-2.96	0.91	12	0.14	-377.00	1229.00	2515	20240131	-55.63	1051	20241025	6.18	2515	-55.63	20240131	1051	6.18	20241025	2515	-55.63	20240131	1051	6.18	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
11	20241030	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-11	5	-0.96	20522857	17997	42.66	1126	1198	1095	1488	802	1145	1140.35	0.00	0	-1630	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	157	-3.01	0.92	12	0.13	-377.00	1229.00	2515	20240131	-54.91	1051	20241025	7.90	2515	-54.91	20240131	1051	7.90	20241025	2515	-54.91	20240131	1051	7.90	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
12	20241030	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	20	2	1.75	11608337	10127	24.00	1126	1198	1126	1488	802	1145	1146.28	0.00	0	-1597	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	162	-3.09	0.95	12	0.07	-377.00	1229.00	2515	20240131	-53.68	1051	20241025	10.85	2515	-53.68	20240131	1051	10.85	20241025	2515	-53.68	20240131	1051	10.85	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
13	20241030	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	17	2	1.48	10698914	9345	22.15	1126	1198	1126	1488	802	1145	1144.88	0.00	0	-1567	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	161	-3.08	0.95	12	0.07	-377.00	1229.00	2515	20240131	-53.80	1051	20241025	10.56	2515	-53.80	20240131	1051	10.56	20241025	2515	-53.80	20240131	1051	10.56	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
14	20241030	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	0	3	0.00	10319868	9020	21.38	1126	1198	1126	1488	802	1145	1144.11	0.00	0	-1541	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	159	-3.04	0.93	12	0.06	-377.00	1229.00	2515	20240131	-54.47	1051	20241025	8.94	2515	-54.47	20240131	1051	8.94	20241025	2515	-54.47	20240131	1051	8.94	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
15	20241030	110710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	9	2	0.79	7800297	6821	16.17	1126	1198	1126	1488	802	1145	1143.57	0.00	0	-1551	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	160	-3.06	0.94	12	0.05	-377.00	1229.00	2515	20240131	-54.12	1051	20241025	9.80	2515	-54.12	20240131	1051	9.80	20241025	2515	-54.12	20240131	1051	9.80	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
16	20241030	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	34	2	2.97	6971072	6108	14.48	1126	1198	1126	1488	802	1145	1141.30	0.00	0	-1502	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	164	-3.13	0.96	12	0.04	-377.00	1229.00	2515	20240131	-53.12	1051	20241025	12.18	2515	-53.12	20240131	1051	12.18	20241025	2515	-53.12	20240131	1051	12.18	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
17	20241030	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	0	3	0.00	4582002	4046	9.59	1126	1147	1126	1488	802	1145	1132.48	0.00	0	-1717	1256	1200	1146	1090	1036	1228	1118	69	343	500	770	1	1	13879521	159	-3.04	0.93	12	0.03	-377.00	1229.00	2515	20240131	-54.47	1051	20241025	8.94	2515	-54.47	20240131	1051	8.94	20241025	2515	-54.47	20240131	1051	8.94	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
18	20241029	160646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	53	2	4.85	47682758	42192	191.54	1092	1202	1092	1419	765	1092	1130.14	0.00	0	1353	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	159	-3.04	0.93	12	0.30	-377.00	1229.00	2515	20240131	-54.47	1051	20241025	8.94	2515	-54.47	20240131	1051	8.94	20241025	2515	-54.47	20240131	1051	8.94	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
19	20241029	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	44	2	4.03	47545793	42072	190.99	1092	1202	1092	1419	765	1092	1130.11	0.00	0	1367	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	158	-3.01	0.92	12	0.30	-377.00	1229.00	2515	20240131	-54.83	1051	20241025	8.09	2515	-54.83	20240131	1051	8.09	20241025	2515	-54.83	20240131	1051	8.09	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
20	20241029	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1112	20	2	1.83	45171431	39967	181.44	1092	1202	1092	1419	765	1092	1130.22	0.00	0	977	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	154	-2.95	0.90	12	0.29	-377.00	1229.00	2515	20240131	-55.79	1051	20241025	5.80	2515	-55.79	20240131	1051	5.80	20241025	2515	-55.79	20240131	1051	5.80	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
21	20241029	130650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	14	2	1.28	44652134	39499	179.31	1092	1202	1092	1419	765	1092	1130.46	0.00	0	1200	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	154	-2.93	0.90	12	0.28	-377.00	1229.00	2515	20240131	-56.02	1051	20241025	5.23	2515	-56.02	20240131	1051	5.23	20241025	2515	-56.02	20240131	1051	5.23	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
22	20241029	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	14	2	1.28	44226324	39114	177.56	1092	1202	1092	1419	765	1092	1130.70	0.00	0	1200	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	154	-2.93	0.90	12	0.28	-377.00	1229.00	2515	20240131	-56.02	1051	20241025	5.23	2515	-56.02	20240131	1051	5.23	20241025	2515	-56.02	20240131	1051	5.23	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
23	20241029	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	14	2	1.28	44051576	38956	176.85	1092	1202	1092	1419	765	1092	1130.80	0.00	0	1255	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	154	-2.93	0.90	12	0.28	-377.00	1229.00	2515	20240131	-56.02	1051	20241025	5.23	2515	-56.02	20240131	1051	5.23	20241025	2515	-56.02	20240131	1051	5.23	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
24	20241029	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	25	2	2.29	28879131	25089	113.90	1092	1202	1092	1419	765	1092	1151.07	0.00	0	558	1118	1104	1078	1064	1038	1112	1072	69	327	500	740	1	1	13879521	155	-2.96	0.91	12	0.18	-377.00	1229.00	2515	20240131	-55.59	1051	20241025	6.28	2515	-55.59	20240131	1051	6.28	20241025	2515	-55.59	20240131	1051	6.28	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
25	20241028	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	41	2	3.90	20588674	19228	109.13	1052	1092	1052	1366	736	1051	1070.77	0.00	0	411	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	152	-2.90	0.89	12	0.14	-377.00	1229.00	2515	20240131	-56.58	1051	20241025	3.90	2515	-56.58	20240131	1051	3.90	20241025	2515	-56.58	20240131	1051	3.90	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
26	20241028	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	19	2	1.81	20509000	19155	108.72	1052	1089	1052	1366	736	1051	1070.69	0.00	0	456	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	149	-2.84	0.87	12	0.14	-377.00	1229.00	2515	20240131	-57.46	1051	20241025	1.81	2515	-57.46	20240131	1051	1.81	20241025	2515	-57.46	20240131	1051	1.81	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
27	20241028	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1083	32	2	3.04	20244620	18908	107.32	1052	1089	1052	1366	736	1051	1070.69	0.00	0	452	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	150	-2.87	0.88	12	0.14	-377.00	1229.00	2515	20240131	-56.94	1051	20241025	3.04	2515	-56.94	20240131	1051	3.04	20241025	2515	-56.94	20240131	1051	3.04	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
28	20241028	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	20	2	1.90	17444035	16299	92.51	1052	1089	1052	1366	736	1051	1070.25	0.00	0	301	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	149	-2.84	0.87	12	0.12	-377.00	1229.00	2515	20240131	-57.42	1051	20241025	1.90	2515	-57.42	20240131	1051	1.90	20241025	2515	-57.42	20240131	1051	1.90	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
29	20241028	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	24	2	2.28	11725849	11013	62.51	1052	1083	1052	1366	736	1051	1064.73	0.00	0	1234	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	149	-2.85	0.87	12	0.08	-377.00	1229.00	2515	20240131	-57.26	1051	20241025	2.28	2515	-57.26	20240131	1051	2.28	20241025	2515	-57.26	20240131	1051	2.28	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
30	20241028	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1079	28	2	2.66	11647100	10940	62.09	1052	1083	1052	1366	736	1051	1064.63	0.00	0	1236	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	150	-2.86	0.88	12	0.08	-377.00	1229.00	2515	20240131	-57.10	1051	20241025	2.66	2515	-57.10	20240131	1051	2.66	20241025	2515	-57.10	20240131	1051	2.66	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
31	20241028	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1082	31	2	2.95	11640626	10934	62.06	1052	1083	1052	1366	736	1051	1064.63	0.00	0	1236	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	150	-2.87	0.88	12	0.08	-377.00	1229.00	2515	20240131	-56.98	1051	20241025	2.95	2515	-56.98	20240131	1051	2.95	20241025	2515	-56.98	20240131	1051	2.95	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
32	20241028	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1080	29	2	2.76	8126627	7634	43.33	1052	1083	1052	1366	736	1051	1064.53	0.00	0	741	1159	1105	1078	1024	997	1091	1010	69	315	500	710	1	1	13879521	150	-2.86	0.88	12	0.06	-377.00	1229.00	2515	20240131	-57.06	1051	20241025	2.76	2515	-57.06	20240131	1051	2.76	20241025	2515	-57.06	20240131	1051	2.76	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
33	20241025	160642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1051	-81	5	-7.16	19483579	17589	207.03	1132	1132	1051	1471	793	1132	1107.81	0.00	0	141	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	146	-2.79	0.86	12	0.13	-377.00	1229.00	2515	20240131	-58.21	1051	20241025	0.00	2515	-58.21	20240131	1051	0.00	20241025	2515	-58.21	20240131	1051	0.00	20241025	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
34	20241025	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1108	-24	5	-2.12	13046378	11628	136.86	1132	1132	1108	1471	793	1132	1121.98	0.00	0	211	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	154	-2.94	0.90	12	0.08	-377.00	1229.00	2515	20240131	-55.94	1066	20240912	3.94	2515	-55.94	20240131	1066	3.94	20240912	2515	-55.94	20240131	1066	3.94	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
35	20241025	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-18	5	-1.59	11897690	10595	124.71	1132	1132	1113	1471	793	1132	1122.95	0.00	0	211	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	155	-2.95	0.91	12	0.08	-377.00	1229.00	2515	20240131	-55.71	1066	20240912	4.50	2515	-55.71	20240131	1066	4.50	20240912	2515	-55.71	20240131	1066	4.50	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
36	20241025	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-18	5	-1.59	10964158	9757	114.84	1132	1132	1113	1471	793	1132	1123.72	0.00	0	211	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	155	-2.95	0.91	12	0.07	-377.00	1229.00	2515	20240131	-55.71	1066	20240912	4.50	2515	-55.71	20240131	1066	4.50	20240912	2515	-55.71	20240131	1066	4.50	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
37	20241025	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1114	-18	5	-1.59	10510770	9350	110.05	1132	1132	1113	1471	793	1132	1124.15	0.00	0	211	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	155	-2.95	0.91	12	0.07	-377.00	1229.00	2515	20240131	-55.71	1066	20240912	4.50	2515	-55.71	20240131	1066	4.50	20240912	2515	-55.71	20240131	1066	4.50	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
38	20241025	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-8	5	-0.71	9660992	8588	101.08	1132	1132	1116	1471	793	1132	1124.94	0.00	0	144	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	156	-2.98	0.91	12	0.06	-377.00	1229.00	2515	20240131	-55.31	1066	20240912	5.44	2515	-55.31	20240131	1066	5.44	20240912	2515	-55.31	20240131	1066	5.44	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
39	20241025	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-6	5	-0.53	8311244	7387	86.95	1132	1132	1116	1471	793	1132	1125.12	0.00	0	192	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	156	-2.99	0.92	12	0.05	-377.00	1229.00	2515	20240131	-55.23	1066	20240912	5.63	2515	-55.23	20240131	1066	5.63	20240912	2515	-55.23	20240131	1066	5.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
40	20241025	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-15	5	-1.33	5637292	4994	58.78	1132	1132	1117	1471	793	1132	1128.81	0.00	0	-46	1138	1135	1131	1128	1124	1135	1128	69	339	500	760	1	1	13879521	155	-2.96	0.91	12	0.04	-377.00	1229.00	2515	20240131	-55.59	1066	20240912	4.78	2515	-55.59	20240131	1066	4.78	20240912	2515	-55.59	20240131	1066	4.78	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
41	20241024	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	0	3	0.00	9611210	8496	25.27	1132	1134	1127	1471	793	1132	1131.26	0.00	0	-577	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.00	0.92	12	0.06	-377.00	1229.00	2515	20240131	-54.99	1066	20240912	6.19	2515	-54.99	20240131	1066	6.19	20240912	2515	-54.99	20240131	1066	6.19	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
42	20241024	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-2	5	-0.18	9577250	8466	25.18	1132	1134	1127	1471	793	1132	1131.26	0.00	0	-577	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.00	0.92	12	0.06	-377.00	1229.00	2515	20240131	-55.07	1066	20240912	6.00	2515	-55.07	20240131	1066	6.00	20240912	2515	-55.07	20240131	1066	6.00	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
43	20241024	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	0	3	0.00	9430349	8336	24.79	1132	1134	1127	1471	793	1132	1131.28	0.00	0	-577	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.00	0.92	12	0.06	-377.00	1229.00	2515	20240131	-54.99	1066	20240912	6.19	2515	-54.99	20240131	1066	6.19	20240912	2515	-54.99	20240131	1066	6.19	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
44	20241024	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-2	5	-0.18	9263998	8189	24.35	1132	1134	1127	1471	793	1132	1131.27	0.00	0	-528	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.00	0.92	12	0.06	-377.00	1229.00	2515	20240131	-55.07	1066	20240912	6.00	2515	-55.07	20240131	1066	6.00	20240912	2515	-55.07	20240131	1066	6.00	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
45	20241024	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	1	2	0.09	8969068	7928	23.58	1132	1134	1127	1471	793	1132	1131.32	0.00	0	-646	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.01	0.92	12	0.06	-377.00	1229.00	2515	20240131	-54.95	1066	20240912	6.29	2515	-54.95	20240131	1066	6.29	20240912	2515	-54.95	20240131	1066	6.29	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
46	20241024	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	1	2	0.09	8969068	7928	23.58	1132	1134	1127	1471	793	1132	1131.32	0.00	0	-646	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.01	0.92	12	0.06	-377.00	1229.00	2515	20240131	-54.95	1066	20240912	6.29	2515	-54.95	20240131	1066	6.29	20240912	2515	-54.95	20240131	1066	6.29	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
47	20241024	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	1	2	0.09	8311203	7345	21.84	1132	1134	1127	1471	793	1132	1131.55	0.00	0	-646	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.01	0.92	12	0.05	-377.00	1229.00	2515	20240131	-54.95	1066	20240912	6.29	2515	-54.95	20240131	1066	6.29	20240912	2515	-54.95	20240131	1066	6.29	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
48	20241024	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	1	2	0.09	5700413	5033	14.97	1132	1134	1132	1471	793	1132	1132.61	0.00	0	-646	1233	1182	1134	1083	1035	1158	1059	69	339	500	760	1	1	13879521	157	-3.01	0.92	12	0.04	-377.00	1229.00	2515	20240131	-54.95	1066	20240912	6.29	2515	-54.95	20240131	1066	6.29	20240912	2515	-54.95	20240131	1066	6.29	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
49	20241023	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	-53	5	-4.47	38457905	33625	58.65	1181	1185	1086	1540	830	1185	1143.73	0.00	0	228	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	157	-3.00	0.92	12	0.24	-377.00	1229.00	2515	20240131	-54.99	1066	20240912	6.19	2515	-54.99	20240131	1066	6.19	20240912	2515	-54.99	20240131	1066	6.19	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
50	20241023	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-43	5	-3.63	33326215	29094	50.74	1181	1185	1086	1540	830	1185	1145.47	0.00	0	230	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	159	-3.03	0.93	12	0.21	-377.00	1229.00	2515	20240131	-54.59	1066	20240912	7.13	2515	-54.59	20240131	1066	7.13	20240912	2515	-54.59	20240131	1066	7.13	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
51	20241023	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1145	-40	5	-3.38	32466502	28339	49.43	1181	1185	1086	1540	830	1185	1145.65	0.00	0	261	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	159	-3.04	0.93	12	0.20	-377.00	1229.00	2515	20240131	-54.47	1066	20240912	7.41	2515	-54.47	20240131	1066	7.41	20240912	2515	-54.47	20240131	1066	7.41	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
52	20241023	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-44	5	-3.71	31195583	27227	47.49	1181	1185	1086	1540	830	1185	1145.76	0.00	0	261	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	158	-3.03	0.93	12	0.20	-377.00	1229.00	2515	20240131	-54.63	1066	20240912	7.04	2515	-54.63	20240131	1066	7.04	20240912	2515	-54.63	20240131	1066	7.04	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
53	20241023	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1141	-44	5	-3.71	30480310	26601	46.40	1181	1185	1086	1540	830	1185	1145.83	0.00	0	539	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	158	-3.03	0.93	12	0.19	-377.00	1229.00	2515	20240131	-54.63	1066	20240912	7.04	2515	-54.63	20240131	1066	7.04	20240912	2515	-54.63	20240131	1066	7.04	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
54	20241023	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-49	5	-4.14	21772929	18944	33.04	1181	1185	1086	1540	830	1185	1149.33	0.00	0	-63	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	158	-3.01	0.92	12	0.14	-377.00	1229.00	2515	20240131	-54.83	1066	20240912	6.57	2515	-54.83	20240131	1066	6.57	20240912	2515	-54.83	20240131	1066	6.57	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
55	20241023	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-23	5	-1.94	12948879	11161	19.47	1181	1185	1152	1540	830	1185	1160.19	0.00	0	-65	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	161	-3.08	0.95	12	0.08	-377.00	1229.00	2515	20240131	-53.80	1066	20240912	9.01	2515	-53.80	20240131	1066	9.01	20240912	2515	-53.80	20240131	1066	9.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
56	20241023	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1177	-8	5	-0.68	3050659	2593	4.52	1181	1185	1164	1540	830	1185	1176.50	0.00	0	-35	1287	1236	1189	1138	1091	1261	1163	69	355	500	800	1	1	13879521	163	-3.12	0.96	12	0.02	-377.00	1229.00	2515	20240131	-53.20	1066	20240912	10.41	2515	-53.20	20240131	1066	10.41	20240912	2515	-53.20	20240131	1066	10.41	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
57	20241022	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1185	42	2	3.67	68723400	57315	572.23	1143	1240	1142	1485	801	1143	1199.05	0.00	0	491	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	164	-3.14	0.96	12	0.41	-377.00	1229.00	2515	20240131	-52.88	1066	20240912	11.16	2515	-52.88	20240131	1066	11.16	20240912	2515	-52.88	20240131	1066	11.16	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
58	20241022	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	52	2	4.55	67320571	56133	560.43	1143	1240	1142	1485	801	1143	1199.30	0.00	0	750	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	166	-3.17	0.97	12	0.40	-377.00	1229.00	2515	20240131	-52.49	1066	20240912	12.10	2515	-52.49	20240131	1066	12.10	20240912	2515	-52.49	20240131	1066	12.10	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
59	20241022	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	56	2	4.90	61777986	51498	514.16	1143	1240	1142	1485	801	1143	1199.62	0.00	0	782	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	166	-3.18	0.98	12	0.37	-377.00	1229.00	2515	20240131	-52.33	1066	20240912	12.48	2515	-52.33	20240131	1066	12.48	20240912	2515	-52.33	20240131	1066	12.48	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
60	20241022	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	48	2	4.20	25854160	22045	220.10	1143	1194	1142	1485	801	1143	1172.79	0.00	0	-458	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	165	-3.16	0.97	12	0.16	-377.00	1229.00	2515	20240131	-52.64	1066	20240912	11.73	2515	-52.64	20240131	1066	11.73	20240912	2515	-52.64	20240131	1066	11.73	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
61	20241022	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	36	2	3.15	11587206	9975	99.59	1143	1194	1142	1485	801	1143	1161.62	0.00	0	-478	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	164	-3.13	0.96	12	0.07	-377.00	1229.00	2515	20240131	-53.12	1066	20240912	10.60	2515	-53.12	20240131	1066	10.60	20240912	2515	-53.12	20240131	1066	10.60	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
62	20241022	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	37	2	3.24	11127452	9585	95.70	1143	1194	1142	1485	801	1143	1160.92	0.00	0	-441	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	164	-3.13	0.96	12	0.07	-377.00	1229.00	2515	20240131	-53.08	1066	20240912	10.69	2515	-53.08	20240131	1066	10.69	20240912	2515	-53.08	20240131	1066	10.69	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
63	20241022	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	37	2	3.24	7336192	6322	63.12	1143	1194	1142	1485	801	1143	1160.42	0.00	0	-351	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	164	-3.13	0.96	12	0.05	-377.00	1229.00	2515	20240131	-53.08	1066	20240912	10.69	2515	-53.08	20240131	1066	10.69	20240912	2515	-53.08	20240131	1066	10.69	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
64	20241022	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1181	38	2	3.32	4485696	3889	38.83	1143	1181	1142	1485	801	1143	1153.43	0.00	0	-210	1172	1157	1137	1122	1102	1147	1112	69	342	500	770	1	1	13879521	164	-3.13	0.96	12	0.03	-377.00	1229.00	2515	20240131	-53.04	1066	20240912	10.79	2515	-53.04	20240131	1066	10.79	20240912	2515	-53.04	20240131	1066	10.79	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
65	20241021	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-9	5	-0.78	11429009	10016	129.04	1152	1152	1117	1497	807	1152	1141.08	0.00	0	45	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.03	0.93	12	0.07	-377.00	1229.00	2515	20240131	-54.55	1066	20240912	7.22	2515	-54.55	20240131	1066	7.22	20240912	2515	-54.55	20240131	1066	7.22	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
66	20241021	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-9	5	-0.78	10739780	9413	121.27	1152	1152	1117	1497	807	1152	1140.95	0.00	0	392	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.03	0.93	12	0.07	-377.00	1229.00	2515	20240131	-54.55	1066	20240912	7.22	2515	-54.55	20240131	1066	7.22	20240912	2515	-54.55	20240131	1066	7.22	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
67	20241021	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-8	5	-0.69	10691774	9371	120.73	1152	1152	1117	1497	807	1152	1140.94	0.00	0	392	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.03	0.93	12	0.07	-377.00	1229.00	2515	20240131	-54.51	1066	20240912	7.32	2515	-54.51	20240131	1066	7.32	20240912	2515	-54.51	20240131	1066	7.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
68	20241021	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-8	5	-0.69	10670038	9352	120.48	1152	1152	1117	1497	807	1152	1140.94	0.00	0	392	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.03	0.93	12	0.07	-377.00	1229.00	2515	20240131	-54.51	1066	20240912	7.32	2515	-54.51	20240131	1066	7.32	20240912	2515	-54.51	20240131	1066	7.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
69	20241021	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-8	5	-0.69	10413782	9128	117.60	1152	1152	1117	1497	807	1152	1140.86	0.00	0	392	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.03	0.93	12	0.07	-377.00	1229.00	2515	20240131	-54.51	1066	20240912	7.32	2515	-54.51	20240131	1066	7.32	20240912	2515	-54.51	20240131	1066	7.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
70	20241021	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-6	5	-0.52	8868206	7768	100.08	1152	1152	1117	1497	807	1152	1141.63	0.00	0	392	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.04	0.93	12	0.06	-377.00	1229.00	2515	20240131	-54.43	1066	20240912	7.50	2515	-54.43	20240131	1066	7.50	20240912	2515	-54.43	20240131	1066	7.50	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
71	20241021	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-6	5	-0.52	7142416	6250	80.52	1152	1152	1117	1497	807	1152	1142.79	0.00	0	392	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.04	0.93	12	0.05	-377.00	1229.00	2515	20240131	-54.43	1066	20240912	7.50	2515	-54.43	20240131	1066	7.50	20240912	2515	-54.43	20240131	1066	7.50	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
72	20241021	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	-10	5	-0.87	5995786	5242	67.53	1152	1152	1117	1497	807	1152	1143.80	0.00	0	128	1164	1158	1155	1149	1146	1156	1147	69	345	500	780	1	1	13879521	159	-3.03	0.93	12	0.04	-377.00	1229.00	2515	20240131	-54.59	1066	20240912	7.13	2515	-54.59	20240131	1066	7.13	20240912	2515	-54.59	20240131	1066	7.13	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
73	20241018	160632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-9	5	-0.78	8980889	7762	56.28	1154	1161	1152	1509	813	1161	1157.03	0.00	0	56	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	160	-3.06	0.94	12	0.06	-377.00	1229.00	2515	20240131	-54.19	1066	20240912	8.07	2515	-54.19	20240131	1066	8.07	20240912	2515	-54.19	20240131	1066	8.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
74	20241018	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	7404886	6397	46.39	1154	1161	1153	1509	813	1161	1157.56	0.00	0	72	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	161	-3.08	0.94	12	0.05	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
75	20241018	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	6945144	6001	43.51	1154	1161	1153	1509	813	1161	1157.33	0.00	0	86	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	161	-3.08	0.94	12	0.04	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
76	20241018	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	5904888	5105	37.02	1154	1161	1153	1509	813	1161	1156.69	0.00	0	86	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	161	-3.08	0.94	12	0.04	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
77	20241018	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	5254774	4544	32.95	1154	1161	1153	1509	813	1161	1156.42	0.00	0	86	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	161	-3.08	0.94	12	0.03	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
78	20241018	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-5	5	-0.43	4767342	4124	29.90	1154	1161	1153	1509	813	1161	1156.00	0.00	0	97	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	160	-3.07	0.94	12	0.03	-377.00	1229.00	2515	20240131	-54.04	1066	20240912	8.44	2515	-54.04	20240131	1066	8.44	20240912	2515	-54.04	20240131	1066	8.44	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
79	20241018	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	4078698	3530	25.60	1154	1161	1153	1509	813	1161	1155.44	0.00	0	97	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	161	-3.08	0.94	12	0.03	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
80	20241018	090635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	3577236	3098	22.46	1154	1161	1153	1509	813	1161	1154.69	0.00	0	92	1207	1184	1153	1130	1099	1168	1114	69	348	500	780	1	1	13879521	161	-3.08	0.94	12	0.02	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
81	20241017	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-15	5	-1.28	16134279	13791	80.29	1175	1176	1122	1528	824	1176	1169.91	0.00	0	-43	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	161	-3.08	0.94	12	0.10	-377.00	1229.00	2515	20240131	-53.84	1066	20240912	8.91	2515	-53.84	20240131	1066	8.91	20240912	2515	-53.84	20240131	1066	8.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
82	20241017	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-6	5	-0.51	14975511	12793	74.48	1175	1176	1122	1528	824	1176	1170.60	0.00	0	-43	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	162	-3.10	0.95	12	0.09	-377.00	1229.00	2515	20240131	-53.48	1066	20240912	9.76	2515	-53.48	20240131	1066	9.76	20240912	2515	-53.48	20240131	1066	9.76	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
83	20241017	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-8	5	-0.68	10023973	8559	49.83	1175	1176	1122	1528	824	1176	1171.16	0.00	0	-51	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	162	-3.10	0.95	12	0.06	-377.00	1229.00	2515	20240131	-53.56	1066	20240912	9.57	2515	-53.56	20240131	1066	9.57	20240912	2515	-53.56	20240131	1066	9.57	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
84	20241017	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	0	3	0.00	7215537	6158	35.85	1175	1176	1122	1528	824	1176	1171.73	0.00	0	-71	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	163	-3.12	0.96	12	0.04	-377.00	1229.00	2515	20240131	-53.24	1066	20240912	10.32	2515	-53.24	20240131	1066	10.32	20240912	2515	-53.24	20240131	1066	10.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
85	20241017	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	0	3	0.00	7215537	6158	35.85	1175	1176	1122	1528	824	1176	1171.73	0.00	0	-71	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	163	-3.12	0.96	12	0.04	-377.00	1229.00	2515	20240131	-53.24	1066	20240912	10.32	2515	-53.24	20240131	1066	10.32	20240912	2515	-53.24	20240131	1066	10.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
86	20241017	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-1	5	-0.09	3749286	3209	18.68	1175	1175	1122	1528	824	1176	1168.37	0.00	0	-71	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	163	-3.12	0.96	12	0.02	-377.00	1229.00	2515	20240131	-53.28	1066	20240912	10.23	2515	-53.28	20240131	1066	10.23	20240912	2515	-53.28	20240131	1066	10.23	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
87	20241017	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-1	5	-0.09	3069727	2630	15.31	1175	1175	1122	1528	824	1176	1167.20	0.00	0	-71	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	163	-3.12	0.96	12	0.02	-377.00	1229.00	2515	20240131	-53.28	1066	20240912	10.23	2515	-53.28	20240131	1066	10.23	20240912	2515	-53.28	20240131	1066	10.23	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
88	20241017	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-20	5	-1.70	2116466	1811	10.54	1175	1175	1122	1528	824	1176	1168.67	0.00	0	-33	1249	1212	1193	1156	1137	1203	1147	69	352	500	790	1	1	13879521	160	-3.07	0.94	12	0.01	-377.00	1229.00	2515	20240131	-54.04	1066	20240912	8.44	2515	-54.04	20240131	1066	8.44	20240912	2515	-54.04	20240131	1066	8.44	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
89	20241016	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1176	-16	5	-1.34	20345045	17176	225.11	1230	1230	1174	1549	835	1192	1184.50	0.00	0	-123	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	163	-3.12	0.96	12	0.12	-377.00	1229.00	2515	20240131	-53.24	1066	20240912	10.32	2515	-53.24	20240131	1066	10.32	20240912	2515	-53.24	20240131	1066	10.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
90	20241016	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1178	-14	5	-1.17	19694675	16623	217.86	1230	1230	1174	1549	835	1192	1184.78	0.00	0	-123	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	164	-3.12	0.96	12	0.12	-377.00	1229.00	2515	20240131	-53.16	1066	20240912	10.51	2515	-53.16	20240131	1066	10.51	20240912	2515	-53.16	20240131	1066	10.51	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
91	20241016	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-10	5	-0.84	16630588	14031	183.89	1230	1230	1174	1549	835	1192	1185.27	0.00	0	-109	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	164	-3.14	0.96	12	0.10	-377.00	1229.00	2515	20240131	-53.00	1066	20240912	10.88	2515	-53.00	20240131	1066	10.88	20240912	2515	-53.00	20240131	1066	10.88	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
92	20241016	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	-18	5	-1.51	15376391	12969	169.97	1230	1230	1174	1549	835	1192	1185.63	0.00	0	-109	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	163	-3.11	0.96	12	0.09	-377.00	1229.00	2515	20240131	-53.32	1066	20240912	10.13	2515	-53.32	20240131	1066	10.13	20240912	2515	-53.32	20240131	1066	10.13	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
93	20241016	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1174	-18	5	-1.51	10946768	9196	120.52	1230	1230	1174	1549	835	1192	1190.38	0.00	0	-110	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	163	-3.11	0.96	12	0.07	-377.00	1229.00	2515	20240131	-53.32	1066	20240912	10.13	2515	-53.32	20240131	1066	10.13	20240912	2515	-53.32	20240131	1066	10.13	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
94	20241016	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1182	-10	5	-0.84	8485346	7106	93.13	1230	1230	1182	1549	835	1192	1194.11	0.00	0	0	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	164	-3.14	0.96	12	0.05	-377.00	1229.00	2515	20240131	-53.00	1066	20240912	10.88	2515	-53.00	20240131	1066	10.88	20240912	2515	-53.00	20240131	1066	10.88	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
95	20241016	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-2	5	-0.17	8429779	7059	92.52	1230	1230	1183	1549	835	1192	1194.19	0.00	0	41	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	165	-3.16	0.97	12	0.05	-377.00	1229.00	2515	20240131	-52.68	1066	20240912	11.63	2515	-52.68	20240131	1066	11.63	20240912	2515	-52.68	20240131	1066	11.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
96	20241016	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	1	2	0.08	1425840	1182	15.49	1230	1230	1193	1549	835	1192	1206.29	0.00	0	79	1207	1199	1195	1187	1183	1197	1185	69	357	500	810	1	1	13879521	166	-3.16	0.97	12	0.01	-377.00	1229.00	2515	20240131	-52.56	1066	20240912	11.91	2515	-52.56	20240131	1066	11.91	20240912	2515	-52.56	20240131	1066	11.91	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
97	20241015	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-11	5	-0.91	9150891	7630	21.08	1203	1203	1191	1563	843	1203	1199.29	0.00	0	326	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	165	-3.16	0.97	12	0.05	-377.00	1229.00	2515	20240131	-52.60	1066	20240912	11.82	2515	-52.60	20240131	1066	11.82	20240912	2515	-52.60	20240131	1066	11.82	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
98	20241015	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-2	5	-0.17	8871520	7396	20.44	1203	1203	1191	1563	843	1203	1199.47	0.00	0	517	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	167	-3.19	0.98	12	0.05	-377.00	1229.00	2515	20240131	-52.25	1066	20240912	12.66	2515	-52.25	20240131	1066	12.66	20240912	2515	-52.25	20240131	1066	12.66	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
99	20241015	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-3	5	-0.25	8558086	7135	19.71	1203	1203	1191	1563	843	1203	1199.41	0.00	0	524	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	167	-3.18	0.98	12	0.05	-377.00	1229.00	2515	20240131	-52.29	1066	20240912	12.57	2515	-52.29	20240131	1066	12.57	20240912	2515	-52.29	20240131	1066	12.57	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
100	20241015	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	-12	5	-1.00	8458486	7052	19.49	1203	1203	1191	1563	843	1203	1199.41	0.00	0	576	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	165	-3.16	0.97	12	0.05	-377.00	1229.00	2515	20240131	-52.64	1066	20240912	11.73	2515	-52.64	20240131	1066	11.73	20240912	2515	-52.64	20240131	1066	11.73	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
101	20241015	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-11	5	-0.91	8220211	6852	18.93	1203	1203	1191	1563	843	1203	1199.64	0.00	0	576	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	165	-3.16	0.97	12	0.05	-377.00	1229.00	2515	20240131	-52.60	1066	20240912	11.82	2515	-52.60	20240131	1066	11.82	20240912	2515	-52.60	20240131	1066	11.82	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
102	20241015	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-2	5	-0.17	7300919	6081	16.80	1203	1203	1191	1563	843	1203	1200.58	0.00	0	396	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	167	-3.19	0.98	12	0.04	-377.00	1229.00	2515	20240131	-52.25	1066	20240912	12.66	2515	-52.25	20240131	1066	12.66	20240912	2515	-52.25	20240131	1066	12.66	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
103	20241015	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	-2	5	-0.17	6157261	5123	14.16	1203	1203	1200	1563	843	1203	1201.87	0.00	0	414	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	167	-3.19	0.98	12	0.04	-377.00	1229.00	2515	20240131	-52.25	1066	20240912	12.66	2515	-52.25	20240131	1066	12.66	20240912	2515	-52.25	20240131	1066	12.66	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
104	20241015	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	0	3	0.00	2929104	2435	6.73	1203	1203	1200	1563	843	1203	1202.91	0.00	0	426	1278	1240	1201	1163	1124	1221	1144	69	360	500	810	1	1	13879521	167	-3.19	0.98	12	0.02	-377.00	1229.00	2515	20240131	-52.17	1066	20240912	12.85	2515	-52.17	20240131	1066	12.85	20240912	2515	-52.17	20240131	1066	12.85	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
105	20241014	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-42	5	-3.37	44242575	36191	241.53	1237	1239	1162	1618	872	1245	1222.47	0.00	0	-268	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	167	-3.19	0.98	12	0.26	-377.00	1229.00	2515	20240131	-52.17	1066	20240912	12.85	2515	-52.17	20240131	1066	12.85	20240912	2515	-52.17	20240131	1066	12.85	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
106	20241014	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-34	5	-2.73	40351227	32976	220.07	1237	1239	1162	1618	872	1245	1223.65	0.00	0	-36	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	168	-3.21	0.99	12	0.24	-377.00	1229.00	2515	20240131	-51.85	1066	20240912	13.60	2515	-51.85	20240131	1066	13.60	20240912	2515	-51.85	20240131	1066	13.60	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
107	20241014	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	-29	5	-2.33	38091426	31103	207.57	1237	1239	1162	1618	872	1245	1224.69	0.00	0	51	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	169	-3.23	0.99	12	0.22	-377.00	1229.00	2515	20240131	-51.65	1066	20240912	14.07	2515	-51.65	20240131	1066	14.07	20240912	2515	-51.65	20240131	1066	14.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
108	20241014	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	-49	5	-3.94	35573908	28985	193.44	1237	1239	1162	1618	872	1245	1227.32	0.00	0	973	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	166	-3.17	0.97	12	0.21	-377.00	1229.00	2515	20240131	-52.45	1066	20240912	12.20	2515	-52.45	20240131	1066	12.20	20240912	2515	-52.45	20240131	1066	12.20	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
109	20241014	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-22	5	-1.77	27511823	22345	149.13	1237	1239	1223	1618	872	1245	1231.23	0.00	0	1063	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	170	-3.24	1.00	12	0.16	-377.00	1229.00	2515	20240131	-51.37	1066	20240912	14.73	2515	-51.37	20240131	1066	14.73	20240912	2515	-51.37	20240131	1066	14.73	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
110	20241014	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	-19	5	-1.53	27104202	22012	146.90	1237	1239	1226	1618	872	1245	1231.34	0.00	0	1064	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	170	-3.25	1.00	12	0.16	-377.00	1229.00	2515	20240131	-51.25	1066	20240912	15.01	2515	-51.25	20240131	1066	15.01	20240912	2515	-51.25	20240131	1066	15.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
111	20241014	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-15	5	-1.20	26894387	21841	145.76	1237	1239	1228	1618	872	1245	1231.37	0.00	0	1200	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	171	-3.26	1.00	12	0.16	-377.00	1229.00	2515	20240131	-51.09	1066	20240912	15.38	2515	-51.09	20240131	1066	15.38	20240912	2515	-51.09	20240131	1066	15.38	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
112	20241014	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-15	5	-1.20	12026508	9743	65.02	1237	1237	1230	1618	872	1245	1234.37	0.00	0	262	1261	1253	1237	1229	1213	1257	1233	69	373	500	840	1	1	13879521	171	-3.26	1.00	12	0.07	-377.00	1229.00	2515	20240131	-51.09	1066	20240912	15.38	2515	-51.09	20240131	1066	15.38	20240912	2515	-51.09	20240131	1066	15.38	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
113	20241011	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	24	2	1.97	18362667	14984	129.14	1221	1245	1221	1587	855	1221	1225.48	0.00	0	-177	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	173	-3.30	1.01	12	0.11	-377.00	1229.00	2515	20240131	-50.50	1066	20240912	16.79	2515	-50.50	20240131	1066	16.79	20240912	2515	-50.50	20240131	1066	16.79	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
114	20241011	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	24	2	1.97	18310382	14942	128.78	1221	1245	1221	1587	855	1221	1225.43	0.00	0	-176	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	173	-3.30	1.01	12	0.11	-377.00	1229.00	2515	20240131	-50.50	1066	20240912	16.79	2515	-50.50	20240131	1066	16.79	20240912	2515	-50.50	20240131	1066	16.79	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
115	20241011	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	1	2	0.08	14239337	11624	100.18	1221	1231	1221	1587	855	1221	1224.99	0.00	0	-164	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	170	-3.24	0.99	12	0.08	-377.00	1229.00	2515	20240131	-51.41	1066	20240912	14.63	2515	-51.41	20240131	1066	14.63	20240912	2515	-51.41	20240131	1066	14.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
116	20241011	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	1	2	0.08	13912889	11357	97.88	1221	1231	1221	1587	855	1221	1225.05	0.00	0	-164	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	170	-3.24	0.99	12	0.08	-377.00	1229.00	2515	20240131	-51.41	1066	20240912	14.63	2515	-51.41	20240131	1066	14.63	20240912	2515	-51.41	20240131	1066	14.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
117	20241011	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	1	2	0.08	6176998	5058	43.59	1221	1229	1221	1587	855	1221	1221.23	0.00	0	-66	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	170	-3.24	0.99	12	0.04	-377.00	1229.00	2515	20240131	-51.41	1066	20240912	14.63	2515	-51.41	20240131	1066	14.63	20240912	2515	-51.41	20240131	1066	14.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
118	20241011	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1222	1	2	0.08	5695521	4664	40.20	1221	1229	1221	1587	855	1221	1221.17	0.00	0	-66	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	170	-3.24	0.99	12	0.03	-377.00	1229.00	2515	20240131	-51.41	1066	20240912	14.63	2515	-51.41	20240131	1066	14.63	20240912	2515	-51.41	20240131	1066	14.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
119	20241011	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	6	2	0.49	5640237	4619	39.81	1221	1227	1221	1587	855	1221	1221.09	0.00	0	-59	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	170	-3.25	1.00	12	0.03	-377.00	1229.00	2515	20240131	-51.21	1066	20240912	15.10	2515	-51.21	20240131	1066	15.10	20240912	2515	-51.21	20240131	1066	15.10	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
120	20241011	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	0	3	0.00	5078139	4159	35.84	1221	1221	1221	1587	855	1221	1221.00	0.00	0	-41	1235	1228	1221	1214	1207	1231	1217	69	366	500	830	1	1	13879521	169	-3.24	0.99	12	0.03	-377.00	1229.00	2515	20240131	-51.45	1066	20240912	14.54	2515	-51.45	20240131	1066	14.54	20240912	2515	-51.45	20240131	1066	14.54	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
121	20241010	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	7	2	0.58	14122250	11603	31.22	1214	1228	1214	1578	850	1214	1217.12	0.00	0	-131	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	169	-3.24	0.99	12	0.08	-377.00	1229.00	2515	20240131	-51.45	1066	20240912	14.54	2515	-51.45	20240131	1066	14.54	20240912	2515	-51.45	20240131	1066	14.54	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
122	20241010	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	12	2	0.99	13897586	11419	30.73	1214	1228	1214	1578	850	1214	1217.06	0.00	0	3	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	170	-3.25	1.00	12	0.08	-377.00	1229.00	2515	20240131	-51.25	1066	20240912	15.01	2515	-51.25	20240131	1066	15.01	20240912	2515	-51.25	20240131	1066	15.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
123	20241010	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	3	2	0.25	8839517	7263	19.54	1214	1228	1214	1578	850	1214	1217.06	0.00	0	3	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	169	-3.23	0.99	12	0.05	-377.00	1229.00	2515	20240131	-51.61	1066	20240912	14.17	2515	-51.61	20240131	1066	14.17	20240912	2515	-51.61	20240131	1066	14.17	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
124	20241010	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	3	2	0.25	8655647	7112	19.14	1214	1228	1214	1578	850	1214	1217.05	0.00	0	3	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	169	-3.23	0.99	12	0.05	-377.00	1229.00	2515	20240131	-51.61	1066	20240912	14.17	2515	-51.61	20240131	1066	14.17	20240912	2515	-51.61	20240131	1066	14.17	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
125	20241010	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	12	2	0.99	6756637	5553	14.94	1214	1228	1214	1578	850	1214	1216.75	0.00	0	-101	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	170	-3.25	1.00	12	0.04	-377.00	1229.00	2515	20240131	-51.25	1066	20240912	15.01	2515	-51.25	20240131	1066	15.01	20240912	2515	-51.25	20240131	1066	15.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
126	20241010	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	13	2	1.07	5966571	4905	13.20	1214	1228	1214	1578	850	1214	1216.43	0.00	0	-101	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	170	-3.25	1.00	12	0.04	-377.00	1229.00	2515	20240131	-51.21	1066	20240912	15.10	2515	-51.21	20240131	1066	15.10	20240912	2515	-51.21	20240131	1066	15.10	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
127	20241010	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	13	2	1.07	5924853	4871	13.11	1214	1228	1214	1578	850	1214	1216.35	0.00	0	-101	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	170	-3.25	1.00	12	0.04	-377.00	1229.00	2515	20240131	-51.21	1066	20240912	15.10	2515	-51.21	20240131	1066	15.10	20240912	2515	-51.21	20240131	1066	15.10	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
128	20241010	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	11	2	0.91	5207662	4284	11.53	1214	1225	1214	1578	850	1214	1215.61	0.00	0	-140	1295	1254	1224	1183	1153	1275	1204	69	364	500	820	1	1	13879521	170	-3.25	1.00	12	0.03	-377.00	1229.00	2515	20240131	-51.29	1066	20240912	14.92	2515	-51.29	20240131	1066	14.92	20240912	2515	-51.29	20240131	1066	14.92	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
129	20241008	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	20	2	1.68	45199177	37164	138.36	1197	1265	1194	1552	836	1194	1216.21	0.00	0	193	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	168	-3.22	0.99	12	0.27	-377.00	1229.00	2515	20240131	-51.73	1066	20240912	13.88	2515	-51.73	20240131	1066	13.88	20240912	2515	-51.73	20240131	1066	13.88	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
130	20241008	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	61	2	5.11	39996494	32961	122.71	1197	1255	1194	1552	836	1194	1213.45	0.00	0	168	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	174	-3.33	1.02	12	0.24	-377.00	1229.00	2515	20240131	-50.10	1066	20240912	17.73	2515	-50.10	20240131	1066	17.73	20240912	2515	-50.10	20240131	1066	17.73	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
131	20241008	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	19	2	1.59	33524977	27756	103.34	1197	1230	1194	1552	836	1194	1207.85	0.00	0	247	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	168	-3.22	0.99	12	0.20	-377.00	1229.00	2515	20240131	-51.77	1066	20240912	13.79	2515	-51.77	20240131	1066	13.79	20240912	2515	-51.77	20240131	1066	13.79	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
132	20241008	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	10	2	0.84	22785194	18923	70.45	1197	1230	1194	1552	836	1194	1204.10	0.00	0	310	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	167	-3.19	0.98	12	0.14	-377.00	1229.00	2515	20240131	-52.13	1066	20240912	12.95	2515	-52.13	20240131	1066	12.95	20240912	2515	-52.13	20240131	1066	12.95	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
133	20241008	120630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	18	2	1.51	22783990	18922	70.45	1197	1230	1194	1552	836	1194	1204.10	0.00	0	310	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	168	-3.21	0.99	12	0.14	-377.00	1229.00	2515	20240131	-51.81	1066	20240912	13.70	2515	-51.81	20240131	1066	13.70	20240912	2515	-51.81	20240131	1066	13.70	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
134	20241008	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	15	2	1.26	15277106	12717	47.35	1197	1230	1194	1552	836	1194	1201.31	0.00	0	280	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	168	-3.21	0.98	12	0.09	-377.00	1229.00	2515	20240131	-51.93	1066	20240912	13.41	2515	-51.93	20240131	1066	13.41	20240912	2515	-51.93	20240131	1066	13.41	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
135	20241008	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	16	2	1.34	13891711	11566	43.06	1197	1230	1194	1552	836	1194	1201.08	0.00	0	167	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	168	-3.21	0.98	12	0.08	-377.00	1229.00	2515	20240131	-51.89	1066	20240912	13.51	2515	-51.89	20240131	1066	13.51	20240912	2515	-51.89	20240131	1066	13.51	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
136	20241008	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1216	22	2	1.84	11214944	9347	34.80	1197	1230	1194	1552	836	1194	1199.84	0.00	0	161	1228	1210	1177	1159	1126	1220	1169	69	358	500	810	1	1	13879521	169	-3.23	0.99	12	0.07	-377.00	1229.00	2515	20240131	-51.65	1066	20240912	14.07	2515	-51.65	20240131	1066	14.07	20240912	2515	-51.65	20240131	1066	14.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
137	20241007	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	50	2	4.37	31521459	26859	173.32	1144	1195	1144	1487	801	1144	1173.59	0.00	0	157	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	166	-3.17	0.97	12	0.19	-377.00	1229.00	2515	20240131	-52.52	1066	20240912	12.01	2515	-52.52	20240131	1066	12.01	20240912	2515	-52.52	20240131	1066	12.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
138	20241007	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	48	2	4.20	27929189	23846	153.87	1144	1195	1144	1487	801	1144	1171.23	0.00	0	176	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	165	-3.16	0.97	12	0.17	-377.00	1229.00	2515	20240131	-52.60	1066	20240912	11.82	2515	-52.60	20240131	1066	11.82	20240912	2515	-52.60	20240131	1066	11.82	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
139	20241007	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	46	2	4.02	23171202	19839	128.02	1144	1195	1144	1487	801	1144	1167.96	0.00	0	311	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	165	-3.16	0.97	12	0.14	-377.00	1229.00	2515	20240131	-52.68	1066	20240912	11.63	2515	-52.68	20240131	1066	11.63	20240912	2515	-52.68	20240131	1066	11.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
140	20241007	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	50	2	4.37	20206906	17348	111.94	1144	1195	1144	1487	801	1144	1164.80	0.00	0	311	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	166	-3.17	0.97	12	0.12	-377.00	1229.00	2515	20240131	-52.52	1066	20240912	12.01	2515	-52.52	20240131	1066	12.01	20240912	2515	-52.52	20240131	1066	12.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
141	20241007	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	31	2	2.71	17408992	14995	96.76	1144	1188	1144	1487	801	1144	1160.99	0.00	0	155	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	163	-3.12	0.96	12	0.11	-377.00	1229.00	2515	20240131	-53.28	1066	20240912	10.23	2515	-53.28	20240131	1066	10.23	20240912	2515	-53.28	20240131	1066	10.23	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
142	20241007	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1180	36	2	3.15	15570148	13440	86.73	1144	1180	1144	1487	801	1144	1158.49	0.00	0	131	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	164	-3.13	0.96	12	0.10	-377.00	1229.00	2515	20240131	-53.08	1066	20240912	10.69	2515	-53.08	20240131	1066	10.69	20240912	2515	-53.08	20240131	1066	10.69	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
143	20241007	100603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	18	2	1.57	11917096	10303	66.48	1144	1180	1144	1487	801	1144	1156.66	0.00	0	131	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	161	-3.08	0.95	12	0.07	-377.00	1229.00	2515	20240131	-53.80	1066	20240912	9.01	2515	-53.80	20240131	1066	9.01	20240912	2515	-53.80	20240131	1066	9.01	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
144	20241007	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	20	2	1.75	8333709	7218	46.58	1144	1180	1144	1487	801	1144	1154.57	0.00	0	200	1164	1154	1149	1139	1134	1151	1136	69	343	500	770	1	1	13879521	162	-3.09	0.95	12	0.05	-377.00	1229.00	2515	20240131	-53.72	1066	20240912	9.19	2515	-53.72	20240131	1066	9.19	20240912	2515	-53.72	20240131	1066	9.19	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
145	20241004	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-15	5	-1.29	17785179	15497	68.46	1145	1159	1144	1506	812	1159	1147.65	0.00	0	-327	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	159	-3.03	0.93	12	0.11	-377.00	1229.00	2515	20240131	-54.51	1066	20240912	7.32	2515	-54.51	20240131	1066	7.32	20240912	2515	-54.51	20240131	1066	7.32	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
146	20241004	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1146	-13	5	-1.12	16102345	14026	61.96	1145	1159	1144	1506	812	1159	1148.03	0.00	0	767	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	159	-3.04	0.93	12	0.10	-377.00	1229.00	2515	20240131	-54.43	1066	20240912	7.50	2515	-54.43	20240131	1066	7.50	20240912	2515	-54.43	20240131	1066	7.50	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
147	20241004	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-12	5	-1.04	14901587	12979	57.34	1145	1159	1144	1506	812	1159	1148.13	0.00	0	836	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	159	-3.04	0.93	12	0.09	-377.00	1229.00	2515	20240131	-54.39	1066	20240912	7.60	2515	-54.39	20240131	1066	7.60	20240912	2515	-54.39	20240131	1066	7.60	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
148	20241004	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-7	5	-0.60	14593936	12711	56.15	1145	1159	1144	1506	812	1159	1148.13	0.00	0	861	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	160	-3.06	0.94	12	0.09	-377.00	1229.00	2515	20240131	-54.19	1066	20240912	8.07	2515	-54.19	20240131	1066	8.07	20240912	2515	-54.19	20240131	1066	8.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
149	20241004	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-7	5	-0.60	14593936	12711	56.15	1145	1159	1144	1506	812	1159	1148.13	0.00	0	861	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	160	-3.06	0.94	12	0.09	-377.00	1229.00	2515	20240131	-54.19	1066	20240912	8.07	2515	-54.19	20240131	1066	8.07	20240912	2515	-54.19	20240131	1066	8.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
150	20241004	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-7	5	-0.60	14593936	12711	56.15	1145	1159	1144	1506	812	1159	1148.13	0.00	0	861	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	160	-3.06	0.94	12	0.09	-377.00	1229.00	2515	20240131	-54.19	1066	20240912	8.07	2515	-54.19	20240131	1066	8.07	20240912	2515	-54.19	20240131	1066	8.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
151	20241004	100545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-7	5	-0.60	14483626	12615	55.73	1145	1159	1144	1506	812	1159	1148.13	0.00	0	865	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	160	-3.06	0.94	12	0.09	-377.00	1229.00	2515	20240131	-54.19	1066	20240912	8.07	2515	-54.19	20240131	1066	8.07	20240912	2515	-54.19	20240131	1066	8.07	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
152	20241004	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	0	3	0.00	2104872	1825	8.06	1145	1159	1145	1506	812	1159	1153.35	0.00	0	-74	1177	1168	1158	1149	1139	1172	1153	69	347	500	780	1	1	13879521	161	-3.07	0.94	12	0.01	-377.00	1229.00	2515	20240131	-53.92	1066	20240912	8.72	2515	-53.92	20240131	1066	8.72	20240912	2515	-53.92	20240131	1066	8.72	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
153	20241002	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	1	2	0.09	26119837	22636	120.19	1158	1167	1148	1505	811	1158	1153.90	0.00	0	139	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	161	-3.07	0.94	12	0.16	-377.00	1229.00	2515	20240131	-53.92	1066	20240912	8.72	2515	-53.92	20240131	1066	8.72	20240912	2515	-53.92	20240131	1066	8.72	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
154	20241002	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	9	2	0.78	24592182	21321	113.20	1158	1167	1148	1505	811	1158	1153.42	0.00	0	546	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	162	-3.10	0.95	12	0.15	-377.00	1229.00	2515	20240131	-53.60	1066	20240912	9.47	2515	-53.60	20240131	1066	9.47	20240912	2515	-53.60	20240131	1066	9.47	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
155	20241002	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	0	3	0.00	24001374	20814	110.51	1158	1158	1148	1505	811	1158	1153.13	0.00	0	498	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	161	-3.07	0.94	12	0.15	-377.00	1229.00	2515	20240131	-53.96	1066	20240912	8.63	2515	-53.96	20240131	1066	8.63	20240912	2515	-53.96	20240131	1066	8.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
156	20241002	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	0	3	0.00	22671992	19666	104.42	1158	1158	1148	1505	811	1158	1152.85	0.00	0	496	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	161	-3.07	0.94	12	0.14	-377.00	1229.00	2515	20240131	-53.96	1066	20240912	8.63	2515	-53.96	20240131	1066	8.63	20240912	2515	-53.96	20240131	1066	8.63	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
157	20241002	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-2	5	-0.17	21683100	18811	99.88	1158	1158	1148	1505	811	1158	1152.67	0.00	0	23	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	160	-3.07	0.94	12	0.14	-377.00	1229.00	2515	20240131	-54.04	1066	20240912	8.44	2515	-54.04	20240131	1066	8.44	20240912	2515	-54.04	20240131	1066	8.44	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
158	20241002	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-1	5	-0.09	18802821	16309	86.59	1158	1158	1148	1505	811	1158	1152.90	0.00	0	413	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	161	-3.07	0.94	12	0.12	-377.00	1229.00	2515	20240131	-54.00	1066	20240912	8.54	2515	-54.00	20240131	1066	8.54	20240912	2515	-54.00	20240131	1066	8.54	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
159	20241002	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-1	5	-0.09	18237048	15820	84.00	1158	1158	1148	1505	811	1158	1152.78	0.00	0	412	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	161	-3.07	0.94	12	0.11	-377.00	1229.00	2515	20240131	-54.00	1066	20240912	8.54	2515	-54.00	20240131	1066	8.54	20240912	2515	-54.00	20240131	1066	8.54	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N
160	20241002	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-10	5	-0.86	11299427	9783	51.94	1158	1158	1148	1505	811	1158	1155.00	0.00	0	212	1178	1168	1148	1138	1118	1173	1143	69	347	500	780	1	1	13879521	159	-3.05	0.93	12	0.07	-377.00	1229.00	2515	20240131	-54.35	1066	20240912	7.69	2515	-54.35	20240131	1066	7.69	20240912	2515	-54.35	20240131	1066	7.69	20240912	0.00	N	070590	500	69 억		0	N	N	0	N	00	N