KissMeData/187220/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	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-200	5	-5.41	1869957855	507780	162.08	3730	3870	3470	4800	2590	3695	3683.47	0.46	0	-11014	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	409	-2.75	0.48	12	4.34	-1269.00	7330.00	9480	20231227	-63.13	2760	20240909	26.63	9160	-61.84	20240103	2760	26.63	20240909	9480	-63.13	20231227	2760	26.63	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
3	20241031	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-185	5	-5.01	1805774515	489431	156.22	3730	3870	3470	4800	2590	3695	3689.52	0.46	0	-10282	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	411	-2.77	0.48	12	4.18	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
4	20241031	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-185	5	-5.01	1730014280	467822	149.32	3730	3870	3470	4800	2590	3695	3698.03	0.46	0	-9018	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	411	-2.77	0.48	12	4.00	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
5	20241031	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-155	5	-4.19	1675555050	452363	144.39	3730	3870	3470	4800	2590	3695	3704.03	0.46	0	-7538	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	414	-2.79	0.48	12	3.87	-1269.00	7330.00	9480	20231227	-62.66	2760	20240909	28.26	9160	-61.35	20240103	2760	28.26	20240909	9480	-62.66	20231227	2760	28.26	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
6	20241031	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-145	5	-3.92	1617042405	435819	139.11	3730	3870	3470	4800	2590	3695	3710.40	0.46	0	-7463	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	415	-2.80	0.48	12	3.73	-1269.00	7330.00	9480	20231227	-62.55	2760	20240909	28.62	9160	-61.24	20240103	2760	28.62	20240909	9480	-62.55	20231227	2760	28.62	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
7	20241031	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3555	-140	5	-3.79	1573023785	423472	135.17	3730	3870	3470	4800	2590	3695	3714.65	0.46	0	-5607	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	416	-2.80	0.48	12	3.62	-1269.00	7330.00	9480	20231227	-62.50	2760	20240909	28.80	9160	-61.19	20240103	2760	28.80	20240909	9480	-62.50	20231227	2760	28.80	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
8	20241031	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-70	5	-1.89	1337065775	356808	113.89	3730	3870	3560	4800	2590	3695	3747.50	0.46	0	-10093	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	424	-2.86	0.49	12	3.05	-1269.00	7330.00	9480	20231227	-61.76	2760	20240909	31.34	9160	-60.43	20240103	2760	31.34	20240909	9480	-61.76	20231227	2760	31.34	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
9	20241031	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	120	2	3.25	734362045	192975	61.60	3730	3870	3705	4800	2590	3695	3806.28	0.46	0	704	3798	3746	3678	3626	3558	3772	3652	58	1105	500	2210	5	1	11698021	446	-3.01	0.52	12	1.65	-1269.00	7330.00	9480	20231227	-59.76	2760	20240909	38.22	9160	-58.35	20240103	2760	38.22	20240909	9480	-59.76	20231227	2760	38.22	20240909	2.22	N	187220	500	58 억		54289	N	N	0	N	00	N
10	20241030	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	95	2	2.64	1118138265	304965	29.74	3645	3730	3610	4680	2520	3600	3666.42	0.45	0	2087	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	432	-2.91	0.50	12	2.61	-1269.00	7330.00	9480	20231227	-61.02	2760	20240909	33.88	9160	-59.66	20240103	2760	33.88	20240909	9480	-61.02	20231227	2760	33.88	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
11	20241030	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	60	2	1.67	1032628320	281742	27.48	3645	3730	3610	4680	2520	3600	3665.16	0.45	0	1156	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	428	-2.88	0.50	12	2.41	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
12	20241030	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	25	2	0.69	933700485	254676	24.84	3645	3730	3610	4680	2520	3600	3666.23	0.45	0	4752	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	424	-2.86	0.49	12	2.18	-1269.00	7330.00	9480	20231227	-61.76	2760	20240909	31.34	9160	-60.43	20240103	2760	31.34	20240909	9480	-61.76	20231227	2760	31.34	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
13	20241030	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	50	2	1.39	855077070	233023	22.73	3645	3730	3610	4680	2520	3600	3669.50	0.45	0	5114	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	427	-2.88	0.50	12	1.99	-1269.00	7330.00	9480	20231227	-61.50	2760	20240909	32.25	9160	-60.15	20240103	2760	32.25	20240909	9480	-61.50	20231227	2760	32.25	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
14	20241030	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	15	2	0.42	804398530	219115	21.37	3645	3730	3610	4680	2520	3600	3671.12	0.45	0	6243	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	423	-2.85	0.49	12	1.87	-1269.00	7330.00	9480	20231227	-61.87	2760	20240909	30.98	9160	-60.53	20240103	2760	30.98	20240909	9480	-61.87	20231227	2760	30.98	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
15	20241030	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	20	2	0.56	745807485	202907	19.79	3645	3730	3615	4680	2520	3600	3675.61	0.45	0	8737	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	423	-2.85	0.49	12	1.73	-1269.00	7330.00	9480	20231227	-61.81	2760	20240909	31.16	9160	-60.48	20240103	2760	31.16	20240909	9480	-61.81	20231227	2760	31.16	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
16	20241030	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	110	2	3.06	541340190	147010	14.34	3645	3730	3615	4680	2520	3600	3682.34	0.45	0	20834	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	434	-2.92	0.51	12	1.26	-1269.00	7330.00	9480	20231227	-60.86	2760	20240909	34.42	9160	-59.50	20240103	2760	34.42	20240909	9480	-60.86	20231227	2760	34.42	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
17	20241030	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	65	2	1.81	129363000	35420	3.45	3645	3700	3615	4680	2520	3600	3652.26	0.45	0	-2558	3890	3745	3635	3490	3380	3817	3562	58	1080	500	2160	5	1	11698021	429	-2.89	0.50	12	0.30	-1269.00	7330.00	9480	20231227	-61.34	2760	20240909	32.79	9160	-59.99	20240103	2760	32.79	20240909	9480	-61.34	20231227	2760	32.79	20240909	1.90	N	187220	500	58 억		52995	N	N	0	N	00	N
18	20241029	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	75	2	2.13	3721356740	1017276	263.98	3530	3780	3525	4580	2470	3525	3658.33	0.62	0	-21392	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	421	-2.84	0.49	12	8.70	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
19	20241029	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	25	2	0.71	3640847230	994817	258.16	3530	3780	3525	4580	2470	3525	3659.90	0.62	0	-21034	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	415	-2.80	0.48	12	8.50	-1269.00	7330.00	9480	20231227	-62.55	2760	20240909	28.62	9160	-61.24	20240103	2760	28.62	20240909	9480	-62.55	20231227	2760	28.62	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
20	20241029	140845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	65	2	1.84	3375433730	920397	238.84	3530	3780	3525	4580	2470	3525	3667.47	0.62	0	-17446	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	420	-2.83	0.49	12	7.87	-1269.00	7330.00	9480	20231227	-62.13	2760	20240909	30.07	9160	-60.81	20240103	2760	30.07	20240909	9480	-62.13	20231227	2760	30.07	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
21	20241029	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	120	2	3.40	3156794220	859827	223.13	3530	3780	3525	4580	2470	3525	3671.54	0.62	0	-16813	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	426	-2.87	0.50	12	7.35	-1269.00	7330.00	9480	20231227	-61.55	2760	20240909	32.07	9160	-60.21	20240103	2760	32.07	20240909	9480	-61.55	20231227	2760	32.07	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
22	20241029	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	75	2	2.13	1665368700	457860	118.81	3530	3720	3525	4580	2470	3525	3637.45	0.62	0	-14835	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	421	-2.84	0.49	12	3.91	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
23	20241029	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	75	2	2.13	1562067495	429140	111.36	3530	3720	3525	4580	2470	3525	3640.17	0.62	0	-14997	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	421	-2.84	0.49	12	3.67	-1269.00	7330.00	9480	20231227	-62.03	2760	20240909	30.43	9160	-60.70	20240103	2760	30.43	20240909	9480	-62.03	20231227	2760	30.43	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
24	20241029	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	115	2	3.26	1406585350	385935	100.15	3530	3720	3525	4580	2470	3525	3644.82	0.62	0	-13979	3665	3595	3545	3475	3425	3570	3450	58	1055	500	2110	5	1	11698021	426	-2.87	0.50	12	3.30	-1269.00	7330.00	9480	20231227	-61.60	2760	20240909	31.88	9160	-60.26	20240103	2760	31.88	20240909	9480	-61.60	20231227	2760	31.88	20240909	1.88	N	187220	500	58 억		72926	N	N	0	N	00	N
25	20241028	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-5	5	-0.14	1354363515	381282	63.48	3530	3615	3495	4585	2475	3530	3552.22	0.38	0	29918	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	412	-2.78	0.48	12	3.26	-1269.00	7330.00	9480	20231227	-62.82	2760	20240909	27.72	9160	-61.52	20240103	2760	27.72	20240909	9480	-62.82	20231227	2760	27.72	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
26	20241028	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	15	2	0.42	1214253190	341683	56.89	3530	3615	3495	4585	2475	3530	3553.75	0.38	0	30226	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	415	-2.79	0.48	12	2.92	-1269.00	7330.00	9480	20231227	-62.61	2760	20240909	28.44	9160	-61.30	20240103	2760	28.44	20240909	9480	-62.61	20231227	2760	28.44	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
27	20241028	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-5	5	-0.14	1042685085	293150	48.81	3530	3615	3495	4585	2475	3530	3556.84	0.38	0	25898	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	412	-2.78	0.48	12	2.51	-1269.00	7330.00	9480	20231227	-62.82	2760	20240909	27.72	9160	-61.52	20240103	2760	27.72	20240909	9480	-62.82	20231227	2760	27.72	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
28	20241028	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	40	2	1.13	884203085	248374	41.35	3530	3615	3495	4585	2475	3530	3559.97	0.38	0	21395	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	418	-2.81	0.49	12	2.12	-1269.00	7330.00	9480	20231227	-62.34	2760	20240909	29.35	9160	-61.03	20240103	2760	29.35	20240909	9480	-62.34	20231227	2760	29.35	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
29	20241028	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	55	2	1.56	695259600	195377	32.53	3530	3615	3495	4585	2475	3530	3558.56	0.38	0	30696	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	419	-2.83	0.49	12	1.67	-1269.00	7330.00	9480	20231227	-62.18	2760	20240909	29.89	9160	-60.86	20240103	2760	29.89	20240909	9480	-62.18	20231227	2760	29.89	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
30	20241028	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	50	2	1.42	552369670	155569	25.90	3530	3600	3495	4585	2475	3530	3550.65	0.38	0	24738	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	419	-2.82	0.49	12	1.33	-1269.00	7330.00	9480	20231227	-62.24	2760	20240909	29.71	9160	-60.92	20240103	2760	29.71	20240909	9480	-62.24	20231227	2760	29.71	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
31	20241028	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	0	3	0.00	342059115	96664	16.09	3530	3595	3495	4585	2475	3530	3538.64	0.38	0	1380	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	413	-2.78	0.48	12	0.83	-1269.00	7330.00	9480	20231227	-62.76	2760	20240909	27.90	9160	-61.46	20240103	2760	27.90	20240909	9480	-62.76	20231227	2760	27.90	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
32	20241028	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	40	2	1.13	154466265	43603	7.26	3530	3595	3495	4585	2475	3530	3542.57	0.38	0	-1014	3710	3620	3540	3450	3370	3580	3410	58	1055	500	2110	5	1	11698021	418	-2.81	0.49	12	0.37	-1269.00	7330.00	9480	20231227	-62.34	2760	20240909	29.35	9160	-61.03	20240103	2760	29.35	20240909	9480	-62.34	20231227	2760	29.35	20240909	1.60	N	187220	500	58 억		44403	N	N	0	N	00	N
33	20241025	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-170	5	-4.59	2086863355	591189	8.18	3630	3630	3460	4810	2590	3700	3529.63	0.40	0	-6638	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	413	-2.78	0.48	12	5.05	-1269.00	7330.00	9480	20231227	-62.76	2760	20240909	27.90	9160	-61.46	20240103	2760	27.90	20240909	9480	-62.76	20231227	2760	27.90	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
34	20241025	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-215	5	-5.81	1935745250	548031	7.58	3630	3630	3460	4810	2590	3700	3531.85	0.40	0	4289	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	408	-2.75	0.48	12	4.68	-1269.00	7330.00	9480	20231227	-63.24	2760	20240909	26.27	9160	-61.95	20240103	2760	26.27	20240909	9480	-63.24	20231227	2760	26.27	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
35	20241025	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-200	5	-5.41	1402857730	397249	5.50	3630	3630	3460	4810	2590	3700	3530.97	0.40	0	2974	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	409	-2.76	0.48	12	3.40	-1269.00	7330.00	9480	20231227	-63.08	2760	20240909	26.81	9160	-61.79	20240103	2760	26.81	20240909	9480	-63.08	20231227	2760	26.81	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
36	20241025	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-190	5	-5.14	1315033800	372270	5.15	3630	3630	3460	4810	2590	3700	3531.98	0.40	0	3248	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	411	-2.77	0.48	12	3.18	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
37	20241025	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-200	5	-5.41	1229307695	347832	4.81	3630	3630	3460	4810	2590	3700	3533.68	0.40	0	176	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	409	-2.76	0.48	12	2.97	-1269.00	7330.00	9480	20231227	-63.08	2760	20240909	26.81	9160	-61.79	20240103	2760	26.81	20240909	9480	-63.08	20231227	2760	26.81	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
38	20241025	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-190	5	-5.14	1131070090	319756	4.42	3630	3630	3460	4810	2590	3700	3536.73	0.40	0	1287	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	411	-2.77	0.48	12	2.73	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
39	20241025	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3510	-190	5	-5.14	943293735	266154	3.68	3630	3630	3460	4810	2590	3700	3543.52	0.40	0	1455	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	411	-2.77	0.48	12	2.28	-1269.00	7330.00	9480	20231227	-62.97	2760	20240909	27.17	9160	-61.68	20240103	2760	27.17	20240909	9480	-62.97	20231227	2760	27.17	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
40	20241025	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-175	5	-4.73	515910435	144704	2.00	3630	3630	3515	4810	2590	3700	3564.26	0.40	0	9368	4573	4136	3718	3281	2863	4355	3500	58	1110	500	2220	5	1	11698021	412	-2.78	0.48	12	1.24	-1269.00	7330.00	9480	20231227	-62.82	2760	20240909	27.72	9160	-61.52	20240103	2760	27.72	20240909	9480	-62.82	20231227	2760	27.72	20240909	1.69	N	187220	500	58 억		47348	N	N	0	N	00	N
41	20241024	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	385	2	11.61	27731362290	7185476	216.86	3330	4155	3300	4305	2325	3315	3859.61	0.54	0	-17138	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	433	-2.92	0.50	12	61.42	-1269.00	7330.00	9480	20231227	-60.97	2760	20240909	34.06	9160	-59.61	20240103	2760	34.06	20240909	9480	-60.97	20231227	2760	34.06	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
42	20241024	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	315	2	9.50	27296166885	7067165	213.29	3330	4155	3300	4305	2325	3315	3862.52	0.54	0	-13551	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	425	-2.86	0.50	12	60.41	-1269.00	7330.00	9480	20231227	-61.71	2760	20240909	31.52	9160	-60.37	20240103	2760	31.52	20240909	9480	-61.71	20231227	2760	31.52	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
43	20241024	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	335	2	10.11	26743679645	6914908	208.69	3330	4155	3300	4305	2325	3315	3867.68	0.54	0	-22448	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	427	-2.88	0.50	12	59.11	-1269.00	7330.00	9480	20231227	-61.50	2760	20240909	32.25	9160	-60.15	20240103	2760	32.25	20240909	9480	-61.50	20231227	2760	32.25	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
44	20241024	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	335	2	10.11	26122933220	6745554	203.58	3330	4155	3300	4305	2325	3315	3872.76	0.54	0	-21303	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	427	-2.88	0.50	12	57.66	-1269.00	7330.00	9480	20231227	-61.50	2760	20240909	32.25	9160	-60.15	20240103	2760	32.25	20240909	9480	-61.50	20231227	2760	32.25	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
45	20241024	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	360	2	10.86	25284255735	6513098	196.57	3330	4155	3300	4305	2325	3315	3882.21	0.54	0	-19760	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	430	-2.90	0.50	12	55.68	-1269.00	7330.00	9480	20231227	-61.23	2760	20240909	33.15	9160	-59.88	20240103	2760	33.15	20240909	9480	-61.23	20231227	2760	33.15	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
46	20241024	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	435	2	13.12	24316673770	6251493	188.67	3330	4155	3300	4305	2325	3315	3889.89	0.54	0	-20893	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	439	-2.96	0.51	12	53.44	-1269.00	7330.00	9480	20231227	-60.44	2760	20240909	35.87	9160	-59.06	20240103	2760	35.87	20240909	9480	-60.44	20231227	2760	35.87	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
47	20241024	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	675	2	20.36	14196295780	3707428	111.89	3330	3990	3300	4305	2325	3315	3829.39	0.54	0	-17762	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	467	-3.14	0.54	12	31.69	-1269.00	7330.00	9480	20231227	-57.91	2760	20240909	44.57	9160	-56.44	20240103	2760	44.57	20240909	9480	-57.91	20231227	2760	44.57	20240909	1.73	N	187220	500	58 억		62898	N	N	0	N	00	N
48	20241024	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	345	2	10.41	761073290	215505	6.50	3330	3660	3300	4305	2325	3315	3533.30	0.54	0	-259	4245	3780	3470	3005	2695	4012	3237	58	990	500	1980	5	1	11698021	428	-2.88	0.50	12	1.84	-1269.00	7330.00	9480	20231227	-61.39	2760	20240909	32.61	9160	-60.04	20240103	2760	32.61	20240909	9480	-61.39	20231227	2760	32.61	20240909	1.73	N	187220	500	58 억		62898	Y	N	0	N	00	N
49	20241023	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	130	2	4.08	11968652290	3307418	8037.08	3160	3935	3160	4140	2230	3185	3618.76	0.70	0	-15069	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	388	-2.61	0.45	12	28.27	-1269.00	7330.00	9480	20231227	-65.03	2760	20240909	20.11	9160	-63.81	20240103	2760	20.11	20240909	9480	-65.03	20231227	2760	20.11	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
50	20241023	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	140	2	4.40	11858811360	3274321	7956.65	3160	3935	3160	4140	2230	3185	3621.78	0.70	0	-14920	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	389	-2.62	0.45	12	27.99	-1269.00	7330.00	9480	20231227	-64.93	2760	20240909	20.47	9160	-63.70	20240103	2760	20.47	20240909	9480	-64.93	20231227	2760	20.47	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
51	20241023	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	110	2	3.45	11621775700	3203286	7784.03	3160	3935	3160	4140	2230	3185	3628.10	0.70	0	-22362	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	385	-2.60	0.45	12	27.38	-1269.00	7330.00	9480	20231227	-65.24	2760	20240909	19.38	9160	-64.03	20240103	2760	19.38	20240909	9480	-65.24	20231227	2760	19.38	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
52	20241023	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	165	2	5.18	11215059435	3080495	7485.65	3160	3935	3160	4140	2230	3185	3640.69	0.70	0	-35517	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	392	-2.64	0.46	12	26.33	-1269.00	7330.00	9480	20231227	-64.66	2760	20240909	21.38	9160	-63.43	20240103	2760	21.38	20240909	9480	-64.66	20231227	2760	21.38	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
53	20241023	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	190	2	5.97	10718369625	2934136	7130.00	3160	3935	3160	4140	2230	3185	3653.02	0.70	0	-33801	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	395	-2.66	0.46	12	25.08	-1269.00	7330.00	9480	20231227	-64.40	2760	20240909	22.28	9160	-63.16	20240103	2760	22.28	20240909	9480	-64.40	20231227	2760	22.28	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
54	20241023	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	355	2	11.15	9682955950	2636849	6407.58	3160	3935	3160	4140	2230	3185	3672.20	0.70	0	-36784	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	414	-2.79	0.48	12	22.54	-1269.00	7330.00	9480	20231227	-62.66	2760	20240909	28.26	9160	-61.35	20240103	2760	28.26	20240909	9480	-62.66	20231227	2760	28.26	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
55	20241023	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	495	2	15.54	2397833740	673978	1637.78	3160	3750	3160	4140	2230	3185	3557.83	0.70	0	-37672	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	430	-2.90	0.50	12	5.76	-1269.00	7330.00	9480	20231227	-61.18	2760	20240909	33.33	9160	-59.83	20240103	2760	33.33	20240909	9480	-61.18	20231227	2760	33.33	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
56	20241023	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-10	5	-0.31	5449975	1719	4.18	3160	3190	3160	4140	2230	3185	3168.87	0.70	0	1188	3325	3255	3130	3060	2935	3290	3095	58	955	500	1910	5	1	11698021	371	-2.50	0.43	12	0.01	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	1.74	N	187220	500	58 억		81948	N	N	0	N	00	N
57	20241022	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	40	2	1.27	125602500	40934	243.60	3135	3200	3005	4085	2205	3145	3068.32	0.72	0	-2133	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	373	-2.51	0.43	12	0.35	-1269.00	7330.00	9480	20231227	-66.40	2760	20240909	15.40	9160	-65.23	20240103	2760	15.40	20240909	9480	-66.40	20231227	2760	15.40	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
58	20241022	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	30	2	0.95	116528340	38078	226.60	3135	3200	3005	4085	2205	3145	3060.25	0.72	0	-1146	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	371	-2.50	0.43	12	0.33	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
59	20241022	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-90	5	-2.86	95060015	31227	185.83	3135	3135	3005	4085	2205	3145	3044.16	0.72	0	642	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	357	-2.41	0.42	12	0.27	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
60	20241022	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-90	5	-2.86	93147800	30602	182.11	3135	3135	3005	4085	2205	3145	3043.85	0.72	0	944	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	357	-2.41	0.42	12	0.26	-1269.00	7330.00	9480	20231227	-67.77	2760	20240909	10.69	9160	-66.65	20240103	2760	10.69	20240909	9480	-67.77	20231227	2760	10.69	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
61	20241022	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-110	5	-3.50	91613455	30099	179.12	3135	3135	3005	4085	2205	3145	3043.74	0.72	0	999	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	355	-2.39	0.41	12	0.26	-1269.00	7330.00	9480	20231227	-67.99	2760	20240909	9.96	9160	-66.87	20240103	2760	9.96	20240909	9480	-67.99	20231227	2760	9.96	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
62	20241022	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-105	5	-3.34	83648070	27475	163.50	3135	3135	3005	4085	2205	3145	3044.52	0.72	0	1004	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	356	-2.40	0.41	12	0.23	-1269.00	7330.00	9480	20231227	-67.93	2760	20240909	10.14	9160	-66.81	20240103	2760	10.14	20240909	9480	-67.93	20231227	2760	10.14	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
63	20241022	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-100	5	-3.18	37680915	12258	72.95	3135	3135	3040	4085	2205	3145	3073.99	0.72	0	-2379	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	356	-2.40	0.42	12	0.10	-1269.00	7330.00	9480	20231227	-67.88	2760	20240909	10.33	9160	-66.76	20240103	2760	10.33	20240909	9480	-67.88	20231227	2760	10.33	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
64	20241022	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-25	5	-0.79	1366060	436	2.59	3135	3135	3120	4085	2205	3145	3133.17	0.72	0	263	3201	3172	3146	3117	3091	3187	3132	58	940	500	1880	5	1	11698021	365	-2.46	0.43	12	0.00	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.74	N	187220	500	58 억		84026	N	N	0	N	00	N
65	20241021	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	45	2	1.45	52335000	16642	69.04	3130	3175	3120	4030	2170	3100	3144.75	0.71	0	1018	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	368	-2.48	0.43	12	0.14	-1269.00	7330.00	9480	20231227	-66.82	2760	20240909	13.95	9160	-65.67	20240103	2760	13.95	20240909	9480	-66.82	20231227	2760	13.95	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
66	20241021	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	50	2	1.61	45046340	14316	59.39	3130	3175	3125	4030	2170	3100	3146.57	0.71	0	1069	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	368	-2.48	0.43	12	0.12	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
67	20241021	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	50	2	1.61	30558265	9697	40.23	3130	3175	3125	4030	2170	3100	3151.31	0.71	0	910	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	368	-2.48	0.43	12	0.08	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
68	20241021	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	35	2	1.13	30126710	9560	39.66	3130	3175	3125	4030	2170	3100	3151.33	0.71	0	939	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	367	-2.47	0.43	12	0.08	-1269.00	7330.00	9480	20231227	-66.93	2760	20240909	13.59	9160	-65.78	20240103	2760	13.59	20240909	9480	-66.93	20231227	2760	13.59	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
69	20241021	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	65	2	2.10	12525250	3979	16.51	3130	3175	3125	4030	2170	3100	3147.84	0.71	0	748	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	370	-2.49	0.43	12	0.03	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
70	20241021	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	75	2	2.42	11933135	3792	15.73	3130	3175	3125	4030	2170	3100	3146.92	0.71	0	678	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	371	-2.50	0.43	12	0.03	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
71	20241021	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	65	2	2.10	8894920	2833	11.75	3130	3165	3125	4030	2170	3100	3139.75	0.71	0	380	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	370	-2.49	0.43	12	0.02	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
72	20241021	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	40	2	1.29	5610000	1790	7.43	3130	3140	3125	4030	2170	3100	3134.08	0.71	0	185	3220	3160	3130	3070	3040	3145	3055	58	930	500	1860	5	1	11698021	367	-2.47	0.43	12	0.02	-1269.00	7330.00	9480	20231227	-66.88	2760	20240909	13.77	9160	-65.72	20240103	2760	13.77	20240909	9480	-66.88	20231227	2760	13.77	20240909	1.74	N	187220	500	58 억		83051	N	N	0	N	00	N
73	20241018	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-55	5	-1.74	75863420	24083	43.88	3160	3190	3100	4100	2210	3155	3150.08	0.71	0	245	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	363	-2.44	0.42	12	0.21	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
74	20241018	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-30	5	-0.95	66338200	21016	38.30	3160	3190	3120	4100	2210	3155	3156.56	0.71	0	793	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	366	-2.46	0.43	12	0.18	-1269.00	7330.00	9480	20231227	-67.04	2760	20240909	13.22	9160	-65.88	20240103	2760	13.22	20240909	9480	-67.04	20231227	2760	13.22	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
75	20241018	140946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	5	2	0.16	37929070	11991	21.85	3160	3190	3145	4100	2210	3155	3163.13	0.71	0	646	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	370	-2.49	0.43	12	0.10	-1269.00	7330.00	9480	20231227	-66.67	2760	20240909	14.49	9160	-65.50	20240103	2760	14.49	20240909	9480	-66.67	20231227	2760	14.49	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
76	20241018	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	36680620	11596	21.13	3160	3190	3145	4100	2210	3155	3163.21	0.71	0	656	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	371	-2.50	0.43	12	0.10	-1269.00	7330.00	9480	20231227	-66.56	2760	20240909	14.86	9160	-65.39	20240103	2760	14.86	20240909	9480	-66.56	20231227	2760	14.86	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
77	20241018	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	23461140	7420	13.52	3160	3190	3145	4100	2210	3155	3161.88	0.71	0	696	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	371	-2.50	0.43	12	0.06	-1269.00	7330.00	9480	20231227	-66.56	2760	20240909	14.86	9160	-65.39	20240103	2760	14.86	20240909	9480	-66.56	20231227	2760	14.86	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
78	20241018	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	5	2	0.16	19477285	6161	11.23	3160	3190	3145	4100	2210	3155	3161.38	0.71	0	820	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	370	-2.49	0.43	12	0.05	-1269.00	7330.00	9480	20231227	-66.67	2760	20240909	14.49	9160	-65.50	20240103	2760	14.49	20240909	9480	-66.67	20231227	2760	14.49	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
79	20241018	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	20	2	0.63	11403530	3613	6.58	3160	3175	3145	4100	2210	3155	3156.25	0.71	0	-45	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	371	-2.50	0.43	12	0.03	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
80	20241018	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	15	2	0.48	2454435	778	1.42	3160	3170	3145	4100	2210	3155	3154.80	0.71	0	-42	3245	3200	3170	3125	3095	3192	3117	58	945	500	1890	5	1	11698021	371	-2.50	0.43	12	0.01	-1269.00	7330.00	9480	20231227	-66.56	2760	20240909	14.86	9160	-65.39	20240103	2760	14.86	20240909	9480	-66.56	20231227	2760	14.86	20240909	1.66	N	187220	500	58 억		82807	N	N	0	N	00	N
81	20241017	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	0	3	0.00	172544615	54536	45.58	3155	3215	3140	4100	2210	3155	3163.88	0.71	0	1079	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	369	-2.49	0.43	12	0.47	-1269.00	7330.00	9480	20231227	-66.72	2760	20240909	14.31	9160	-65.56	20240103	2760	14.31	20240909	9480	-66.72	20231227	2760	14.31	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
82	20241017	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	0	3	0.00	159023275	50256	42.01	3155	3215	3140	4100	2210	3155	3164.26	0.71	0	1435	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	369	-2.49	0.43	12	0.43	-1269.00	7330.00	9480	20231227	-66.72	2760	20240909	14.31	9160	-65.56	20240103	2760	14.31	20240909	9480	-66.72	20231227	2760	14.31	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
83	20241017	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	0	3	0.00	125197365	39506	33.02	3155	3215	3145	4100	2210	3155	3169.07	0.71	0	582	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	369	-2.49	0.43	12	0.34	-1269.00	7330.00	9480	20231227	-66.72	2760	20240909	14.31	9160	-65.56	20240103	2760	14.31	20240909	9480	-66.72	20231227	2760	14.31	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
84	20241017	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	30	2	0.95	115056630	36303	30.34	3155	3215	3145	4100	2210	3155	3169.34	0.71	0	105	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	373	-2.51	0.43	12	0.31	-1269.00	7330.00	9480	20231227	-66.40	2760	20240909	15.40	9160	-65.23	20240103	2760	15.40	20240909	9480	-66.40	20231227	2760	15.40	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
85	20241017	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	45	2	1.43	102050330	32227	26.94	3155	3215	3145	4100	2210	3155	3166.61	0.71	0	2951	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	374	-2.52	0.44	12	0.28	-1269.00	7330.00	9480	20231227	-66.24	2760	20240909	15.94	9160	-65.07	20240103	2760	15.94	20240909	9480	-66.24	20231227	2760	15.94	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
86	20241017	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-5	5	-0.16	84366550	26649	22.27	3155	3215	3145	4100	2210	3155	3165.84	0.71	0	2807	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.23	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
87	20241017	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	55	2	1.74	65173035	20580	17.20	3155	3215	3145	4100	2210	3155	3166.81	0.71	0	2423	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	376	-2.53	0.44	12	0.18	-1269.00	7330.00	9480	20231227	-66.14	2760	20240909	16.30	9160	-64.96	20240103	2760	16.30	20240909	9480	-66.14	20231227	2760	16.30	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
88	20241017	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	35	2	1.11	15771900	4998	4.18	3155	3190	3145	4100	2210	3155	3155.64	0.71	0	1247	3461	3307	3231	3077	3001	3270	3040	58	945	500	1890	5	1	11698021	373	-2.51	0.44	12	0.04	-1269.00	7330.00	9480	20231227	-66.35	2760	20240909	15.58	9160	-65.17	20240103	2760	15.58	20240909	9480	-66.35	20231227	2760	15.58	20240909	1.71	N	187220	500	58 억		82689	N	N	0	N	00	N
89	20241016	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-165	5	-4.97	388840955	119439	67.42	3325	3385	3155	4315	2325	3320	3255.56	0.75	0	-5773	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	369	-2.49	0.43	12	1.02	-1269.00	7330.00	9480	20231227	-66.72	2760	20240909	14.31	9160	-65.56	20240103	2760	14.31	20240909	9480	-66.72	20231227	2760	14.31	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
90	20241016	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-145	5	-4.37	362012200	110950	62.63	3325	3385	3175	4315	2325	3320	3262.84	0.75	0	-5385	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	371	-2.50	0.43	12	0.95	-1269.00	7330.00	9480	20231227	-66.51	2760	20240909	15.04	9160	-65.34	20240103	2760	15.04	20240909	9480	-66.51	20231227	2760	15.04	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
91	20241016	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-105	5	-3.16	284267610	86576	48.87	3325	3385	3190	4315	2325	3320	3283.45	0.75	0	-3843	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	376	-2.53	0.44	12	0.74	-1269.00	7330.00	9480	20231227	-66.09	2760	20240909	16.49	9160	-64.90	20240103	2760	16.49	20240909	9480	-66.09	20231227	2760	16.49	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
92	20241016	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-130	5	-3.92	278885240	84895	47.92	3325	3385	3190	4315	2325	3320	3285.06	0.75	0	-3852	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	373	-2.51	0.44	12	0.73	-1269.00	7330.00	9480	20231227	-66.35	2760	20240909	15.58	9160	-65.17	20240103	2760	15.58	20240909	9480	-66.35	20231227	2760	15.58	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
93	20241016	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-100	5	-3.01	265523510	80719	45.56	3325	3385	3190	4315	2325	3320	3289.48	0.75	0	-2522	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	377	-2.54	0.44	12	0.69	-1269.00	7330.00	9480	20231227	-66.03	2760	20240909	16.67	9160	-64.85	20240103	2760	16.67	20240909	9480	-66.03	20231227	2760	16.67	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
94	20241016	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-100	5	-3.01	244597400	74199	41.88	3325	3385	3200	4315	2325	3320	3296.51	0.75	0	-2370	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	377	-2.54	0.44	12	0.63	-1269.00	7330.00	9480	20231227	-66.03	2760	20240909	16.67	9160	-64.85	20240103	2760	16.67	20240909	9480	-66.03	20231227	2760	16.67	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
95	20241016	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-65	5	-1.96	133192405	40246	22.72	3325	3385	3245	4315	2325	3320	3309.46	0.75	0	-5959	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	381	-2.57	0.44	12	0.34	-1269.00	7330.00	9480	20231227	-65.66	2760	20240909	17.93	9160	-64.47	20240103	2760	17.93	20240909	9480	-65.66	20231227	2760	17.93	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
96	20241016	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	-15	5	-0.45	84674390	25394	14.33	3325	3385	3290	4315	2325	3320	3334.43	0.75	0	-3922	3480	3400	3325	3245	3170	3362	3207	58	995	500	1990	5	1	11698021	387	-2.60	0.45	12	0.22	-1269.00	7330.00	9480	20231227	-65.14	2760	20240909	19.75	9160	-63.92	20240103	2760	19.75	20240909	9480	-65.14	20231227	2760	19.75	20240909	1.57	N	187220	500	58 억		88061	N	N	0	N	00	N
97	20241015	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-105	5	-3.07	549095055	165647	6.98	3400	3405	3250	4450	2400	3425	3314.81	0.78	0	-2146	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	388	-2.62	0.45	12	1.42	-1269.00	7330.00	9480	20231227	-64.98	2760	20240909	20.29	9160	-63.76	20240103	2760	20.29	20240909	9480	-64.98	20231227	2760	20.29	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
98	20241015	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-125	5	-3.65	518587110	156406	6.59	3400	3405	3250	4450	2400	3425	3315.65	0.78	0	-1145	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	386	-2.60	0.45	12	1.34	-1269.00	7330.00	9480	20231227	-65.19	2760	20240909	19.57	9160	-63.97	20240103	2760	19.57	20240909	9480	-65.19	20231227	2760	19.57	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
99	20241015	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-145	5	-4.23	456901320	137541	5.80	3400	3405	3250	4450	2400	3425	3321.93	0.78	0	-88	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	384	-2.58	0.45	12	1.18	-1269.00	7330.00	9480	20231227	-65.40	2760	20240909	18.84	9160	-64.19	20240103	2760	18.84	20240909	9480	-65.40	20231227	2760	18.84	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
100	20241015	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-140	5	-4.09	433108400	130298	5.49	3400	3405	3250	4450	2400	3425	3323.98	0.78	0	659	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	384	-2.59	0.45	12	1.11	-1269.00	7330.00	9480	20231227	-65.35	2760	20240909	19.02	9160	-64.14	20240103	2760	19.02	20240909	9480	-65.35	20231227	2760	19.02	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
101	20241015	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-165	5	-4.82	419710110	126223	5.32	3400	3405	3250	4450	2400	3425	3325.15	0.78	0	1022	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	381	-2.57	0.44	12	1.08	-1269.00	7330.00	9480	20231227	-65.61	2760	20240909	18.12	9160	-64.41	20240103	2760	18.12	20240909	9480	-65.61	20231227	2760	18.12	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
102	20241015	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-155	5	-4.53	350467070	105035	4.43	3400	3405	3255	4450	2400	3425	3336.67	0.78	0	2848	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	383	-2.58	0.45	12	0.90	-1269.00	7330.00	9480	20231227	-65.51	2760	20240909	18.48	9160	-64.30	20240103	2760	18.48	20240909	9480	-65.51	20231227	2760	18.48	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
103	20241015	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-150	5	-4.38	309549975	92517	3.90	3400	3405	3255	4450	2400	3425	3345.87	0.78	0	2776	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	383	-2.58	0.45	12	0.79	-1269.00	7330.00	9480	20231227	-65.45	2760	20240909	18.66	9160	-64.25	20240103	2760	18.66	20240909	9480	-65.45	20231227	2760	18.66	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
104	20241015	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-55	5	-1.61	146155805	43270	1.82	3400	3405	3330	4450	2400	3425	3377.76	0.78	0	626	4108	3766	3488	3146	2868	3937	3317	58	1025	500	2050	5	1	11698021	394	-2.66	0.46	12	0.37	-1269.00	7330.00	9480	20231227	-64.45	2760	20240909	22.10	9160	-63.21	20240103	2760	22.10	20240909	9480	-64.45	20231227	2760	22.10	20240909	1.57	N	187220	500	58 억		90792	N	N	0	N	00	N
105	20241014	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	215	2	6.70	8555243855	2360283	7440.76	3210	3830	3210	4170	2250	3210	3624.79	0.98	0	-24519	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	401	-2.70	0.47	12	20.18	-1269.00	7330.00	9480	20231227	-63.87	2760	20240909	24.09	9160	-62.61	20240103	2760	24.09	20240909	9480	-63.87	20231227	2760	24.09	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
106	20241014	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	205	2	6.39	8477719785	2337574	7369.17	3210	3830	3210	4170	2250	3210	3626.72	0.98	0	-24998	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	399	-2.69	0.47	12	19.98	-1269.00	7330.00	9480	20231227	-63.98	2760	20240909	23.73	9160	-62.72	20240103	2760	23.73	20240909	9480	-63.98	20231227	2760	23.73	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
107	20241014	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	220	2	6.85	7088938535	1945177	6132.14	3210	3830	3210	4170	2250	3210	3644.37	0.98	0	-33328	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	401	-2.70	0.47	12	16.63	-1269.00	7330.00	9480	20231227	-63.82	2760	20240909	24.28	9160	-62.55	20240103	2760	24.28	20240909	9480	-63.82	20231227	2760	24.28	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
108	20241014	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	195	2	6.07	6850012485	1875327	5911.94	3210	3830	3210	4170	2250	3210	3652.70	0.98	0	-32660	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	398	-2.68	0.46	12	16.03	-1269.00	7330.00	9480	20231227	-64.08	2760	20240909	23.37	9160	-62.83	20240103	2760	23.37	20240909	9480	-64.08	20231227	2760	23.37	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
109	20241014	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	465	2	14.49	6059101735	1651268	5205.60	3210	3830	3210	4170	2250	3210	3669.36	0.98	0	-43602	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	430	-2.90	0.50	12	14.12	-1269.00	7330.00	9480	20231227	-61.23	2760	20240909	33.15	9160	-59.88	20240103	2760	33.15	20240909	9480	-61.23	20231227	2760	33.15	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
110	20241014	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	150	2	4.67	265608765	79553	250.79	3210	3465	3210	4170	2250	3210	3338.76	0.98	0	1377	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	393	-2.65	0.46	12	0.68	-1269.00	7330.00	9480	20231227	-64.56	2760	20240909	21.74	9160	-63.32	20240103	2760	21.74	20240909	9480	-64.56	20231227	2760	21.74	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
111	20241014	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	45	2	1.40	64573915	19718	62.16	3210	3305	3210	4170	2250	3210	3274.87	0.98	0	1392	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	381	-2.57	0.44	12	0.17	-1269.00	7330.00	9480	20231227	-65.66	2760	20240909	17.93	9160	-64.47	20240103	2760	17.93	20240909	9480	-65.66	20231227	2760	17.93	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
112	20241014	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	65	2	2.02	18789945	5771	18.19	3210	3275	3210	4170	2250	3210	3255.93	0.98	0	-388	3280	3245	3175	3140	3070	3262	3157	58	960	500	1920	5	1	11698021	383	-2.58	0.45	12	0.05	-1269.00	7330.00	9480	20231227	-65.45	2760	20240909	18.66	9160	-64.25	20240103	2760	18.66	20240909	9480	-65.45	20231227	2760	18.66	20240909	1.59	N	187220	500	58 억		114555	N	N	0	N	00	N
113	20241011	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	65	2	2.07	100439615	31694	90.40	3150	3210	3105	4085	2205	3145	3169.04	0.99	0	-1340	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	376	-2.53	0.44	12	0.27	-1269.00	7330.00	9480	20231227	-66.14	2760	20240909	16.30	9160	-64.96	20240103	2760	16.30	20240909	9480	-66.14	20231227	2760	16.30	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
114	20241011	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	45	2	1.43	96429360	30443	86.83	3150	3205	3105	4085	2205	3145	3167.54	0.99	0	-1152	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	373	-2.51	0.44	12	0.26	-1269.00	7330.00	9480	20231227	-66.35	2760	20240909	15.58	9160	-65.17	20240103	2760	15.58	20240909	9480	-66.35	20231227	2760	15.58	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
115	20241011	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	50	2	1.59	85358395	26973	76.93	3150	3205	3105	4085	2205	3145	3164.59	0.99	0	-1566	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	374	-2.52	0.44	12	0.23	-1269.00	7330.00	9480	20231227	-66.30	2760	20240909	15.76	9160	-65.12	20240103	2760	15.76	20240909	9480	-66.30	20231227	2760	15.76	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
116	20241011	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	35	2	1.11	72187185	22850	65.17	3150	3205	3105	4085	2205	3145	3159.18	0.99	0	-1200	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	372	-2.51	0.43	12	0.20	-1269.00	7330.00	9480	20231227	-66.46	2760	20240909	15.22	9160	-65.28	20240103	2760	15.22	20240909	9480	-66.46	20231227	2760	15.22	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
117	20241011	120853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	35	2	1.11	39149410	12471	35.57	3150	3185	3105	4085	2205	3145	3139.24	0.99	0	-1137	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	372	-2.51	0.43	12	0.11	-1269.00	7330.00	9480	20231227	-66.46	2760	20240909	15.22	9160	-65.28	20240103	2760	15.22	20240909	9480	-66.46	20231227	2760	15.22	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
118	20241011	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	33442015	10662	30.41	3150	3165	3105	4085	2205	3145	3136.56	0.99	0	-764	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	368	-2.48	0.43	12	0.09	-1269.00	7330.00	9480	20231227	-66.77	2760	20240909	14.13	9160	-65.61	20240103	2760	14.13	20240909	9480	-66.77	20231227	2760	14.13	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
119	20241011	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-25	5	-0.79	13060545	4188	11.95	3150	3165	3105	4085	2205	3145	3118.56	0.99	0	146	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	365	-2.46	0.43	12	0.04	-1269.00	7330.00	9480	20231227	-67.09	2760	20240909	13.04	9160	-65.94	20240103	2760	13.04	20240909	9480	-67.09	20231227	2760	13.04	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
120	20241011	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-30	5	-0.95	3377425	1079	3.08	3150	3165	3105	4085	2205	3145	3130.14	0.99	0	326	3278	3211	3178	3111	3078	3195	3095	58	940	500	1880	5	1	11698021	364	-2.45	0.42	12	0.01	-1269.00	7330.00	9480	20231227	-67.14	2760	20240909	12.86	9160	-65.99	20240103	2760	12.86	20240909	9480	-67.14	20231227	2760	12.86	20240909	1.61	N	187220	500	58 억		115908	N	N	0	N	00	N
121	20241010	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-20	5	-0.63	111404755	34899	85.27	3185	3245	3145	4110	2220	3165	3192.21	1.01	0	-2504	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	368	-2.48	0.43	12	0.30	-1269.00	7330.00	9480	20231227	-66.82	2760	20240909	13.95	9160	-65.67	20240103	2760	13.95	20240909	9480	-66.82	20231227	2760	13.95	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
122	20241010	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-5	5	-0.16	101964170	31904	77.95	3185	3245	3155	4110	2220	3165	3195.97	1.01	0	-1908	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	370	-2.49	0.43	12	0.27	-1269.00	7330.00	9480	20231227	-66.67	2760	20240909	14.49	9160	-65.50	20240103	2760	14.49	20240909	9480	-66.67	20231227	2760	14.49	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
123	20241010	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	15	2	0.47	81063850	25308	61.84	3185	3245	3165	4110	2220	3165	3203.09	1.01	0	-1971	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	372	-2.51	0.43	12	0.22	-1269.00	7330.00	9480	20231227	-66.46	2760	20240909	15.22	9160	-65.28	20240103	2760	15.22	20240909	9480	-66.46	20231227	2760	15.22	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
124	20241010	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	0	3	0.00	80946080	25271	61.75	3185	3245	3165	4110	2220	3165	3203.12	1.01	0	-1967	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	370	-2.49	0.43	12	0.22	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
125	20241010	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	30	2	0.95	74449990	23226	56.75	3185	3245	3165	4110	2220	3165	3205.46	1.01	0	-1870	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	374	-2.52	0.44	12	0.20	-1269.00	7330.00	9480	20231227	-66.30	2760	20240909	15.76	9160	-65.12	20240103	2760	15.76	20240909	9480	-66.30	20231227	2760	15.76	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
126	20241010	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	55	2	1.74	49991225	15581	38.07	3185	3245	3165	4110	2220	3165	3208.47	1.01	0	-1638	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	377	-2.54	0.44	12	0.13	-1269.00	7330.00	9480	20231227	-66.03	2760	20240909	16.67	9160	-64.85	20240103	2760	16.67	20240909	9480	-66.03	20231227	2760	16.67	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
127	20241010	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	65	2	2.05	31763100	9923	24.25	3185	3245	3165	4110	2220	3165	3200.96	1.01	0	-1489	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	378	-2.55	0.44	12	0.08	-1269.00	7330.00	9480	20231227	-65.93	2760	20240909	17.03	9160	-64.74	20240103	2760	17.03	20240909	9480	-65.93	20231227	2760	17.03	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
128	20241010	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	15	2	0.47	5194980	1637	4.00	3185	3190	3165	4110	2220	3165	3173.48	1.01	0	-42	3291	3227	3136	3072	2981	3260	3105	58	945	500	1890	5	1	11698021	372	-2.51	0.43	12	0.01	-1269.00	7330.00	9480	20231227	-66.46	2760	20240909	15.22	9160	-65.28	20240103	2760	15.22	20240909	9480	-66.46	20231227	2760	15.22	20240909	1.62	N	187220	500	58 억		118412	N	N	0	N	00	N
129	20241008	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	120	2	3.94	127724250	40412	175.35	3045	3200	3045	3955	2135	3045	3160.55	1.02	0	-1450	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	370	-2.49	0.43	12	0.35	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
130	20241008	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	115	2	3.78	117063085	37041	160.72	3045	3200	3045	3955	2135	3045	3160.37	1.02	0	-1496	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	370	-2.49	0.43	12	0.32	-1269.00	7330.00	9480	20231227	-66.67	2760	20240909	14.49	9160	-65.50	20240103	2760	14.49	20240909	9480	-66.67	20231227	2760	14.49	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
131	20241008	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	120	2	3.94	100636585	31858	138.23	3045	3200	3045	3955	2135	3045	3158.91	1.02	0	-1467	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	370	-2.49	0.43	12	0.27	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
132	20241008	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	120	2	3.94	94920725	30045	130.36	3045	3200	3045	3955	2135	3045	3159.29	1.02	0	-1026	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	370	-2.49	0.43	12	0.26	-1269.00	7330.00	9480	20231227	-66.61	2760	20240909	14.67	9160	-65.45	20240103	2760	14.67	20240909	9480	-66.61	20231227	2760	14.67	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
133	20241008	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	145	2	4.76	78609505	24916	108.11	3045	3200	3045	3955	2135	3045	3154.98	1.02	0	-436	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	373	-2.51	0.44	12	0.21	-1269.00	7330.00	9480	20231227	-66.35	2760	20240909	15.58	9160	-65.17	20240103	2760	15.58	20240909	9480	-66.35	20231227	2760	15.58	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
134	20241008	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	90	2	2.96	48377970	15310	66.43	3045	3200	3045	3955	2135	3045	3159.89	1.02	0	-449	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	367	-2.47	0.43	12	0.13	-1269.00	7330.00	9480	20231227	-66.93	2760	20240909	13.59	9160	-65.78	20240103	2760	13.59	20240909	9480	-66.93	20231227	2760	13.59	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
135	20241008	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	55	2	1.81	1509360	490	2.13	3045	3100	3045	3955	2135	3045	3080.33	1.02	0	-35	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	363	-2.44	0.42	12	0.00	-1269.00	7330.00	9480	20231227	-67.30	2760	20240909	12.32	9160	-66.16	20240103	2760	12.32	20240909	9480	-67.30	20231227	2760	12.32	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
136	20241008	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	0	3	0.00	39585	13	0.06	3045	3045	3045	3955	2135	3045	3045.00	1.02	0	-1	3161	3102	3056	2997	2951	3097	2992	58	910	500	1820	5	1	11698021	356	-2.40	0.42	12	0.00	-1269.00	7330.00	9480	20231227	-67.88	2760	20240909	10.33	9160	-66.76	20240103	2760	10.33	20240909	9480	-67.88	20231227	2760	10.33	20240909	1.62	N	187220	500	58 억		119894	N	N	0	N	00	N
137	20241007	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	10	2	0.33	70546180	23029	36.40	3045	3115	3010	3945	2125	3035	3063.36	1.03	0	-1949	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	356	-2.40	0.42	12	0.20	-1269.00	7330.00	9480	20231227	-67.88	2760	20240909	10.33	9160	-66.76	20240103	2760	10.33	20240909	9480	-67.88	20231227	2760	10.33	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
138	20241007	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	35	2	1.15	67762130	22115	34.96	3045	3115	3010	3945	2125	3035	3064.08	1.03	0	-1063	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	359	-2.42	0.42	12	0.19	-1269.00	7330.00	9480	20231227	-67.62	2760	20240909	11.23	9160	-66.48	20240103	2760	11.23	20240909	9480	-67.62	20231227	2760	11.23	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
139	20241007	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	30	2	0.99	65624480	21415	33.85	3045	3115	3010	3945	2125	3035	3064.42	1.03	0	-1163	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	359	-2.42	0.42	12	0.18	-1269.00	7330.00	9480	20231227	-67.67	2760	20240909	11.05	9160	-66.54	20240103	2760	11.05	20240909	9480	-67.67	20231227	2760	11.05	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
140	20241007	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	55	2	1.81	37774725	12294	19.43	3045	3115	3010	3945	2125	3035	3072.61	1.03	0	-2990	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	361	-2.43	0.42	12	0.11	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
141	20241007	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	55	2	1.81	26555550	8665	13.70	3045	3115	3010	3945	2125	3035	3064.69	1.03	0	-2475	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	361	-2.43	0.42	12	0.07	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
142	20241007	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	15	2	0.49	21939305	7170	11.33	3045	3115	3010	3945	2125	3035	3059.88	1.03	0	-1504	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	357	-2.40	0.42	12	0.06	-1269.00	7330.00	9480	20231227	-67.83	2760	20240909	10.51	9160	-66.70	20240103	2760	10.51	20240909	9480	-67.83	20231227	2760	10.51	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
143	20241007	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	55	2	1.81	14716265	4818	7.62	3045	3115	3010	3945	2125	3035	3054.43	1.03	0	-593	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	361	-2.43	0.42	12	0.04	-1269.00	7330.00	9480	20231227	-67.41	2760	20240909	11.96	9160	-66.27	20240103	2760	11.96	20240909	9480	-67.41	20231227	2760	11.96	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
144	20241007	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-15	5	-0.49	2218195	731	1.16	3045	3045	3010	3945	2125	3035	3034.47	1.03	0	-533	3361	3197	3071	2907	2781	3280	2990	58	910	500	1820	5	1	11698021	353	-2.38	0.41	12	0.01	-1269.00	7330.00	9480	20231227	-68.14	2760	20240909	9.42	9160	-67.03	20240103	2760	9.42	20240909	9480	-68.14	20231227	2760	9.42	20240909	1.63	N	187220	500	58 억		120868	N	N	0	N	00	N
145	20241004	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	90	2	3.06	193738815	63265	329.51	2945	3235	2945	3825	2065	2945	3062.35	1.06	0	-3682	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	355	-2.39	0.41	12	0.54	-1269.00	7330.00	9480	20231227	-67.99	2760	20240909	9.96	9160	-66.87	20240103	2760	9.96	20240909	9480	-67.99	20231227	2760	9.96	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
146	20241004	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	95	2	3.23	190797625	62295	324.45	2945	3235	2945	3825	2065	2945	3062.81	1.06	0	-3618	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	356	-2.40	0.41	12	0.53	-1269.00	7330.00	9480	20231227	-67.93	2760	20240909	10.14	9160	-66.81	20240103	2760	10.14	20240909	9480	-67.93	20231227	2760	10.14	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
147	20241004	140812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	65	2	2.21	185195400	60436	314.77	2945	3235	2945	3825	2065	2945	3064.32	1.06	0	-4030	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	352	-2.37	0.41	12	0.52	-1269.00	7330.00	9480	20231227	-68.25	2760	20240909	9.06	9160	-67.14	20240103	2760	9.06	20240909	9480	-68.25	20231227	2760	9.06	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
148	20241004	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	90	2	3.06	182755875	59634	310.59	2945	3235	2945	3825	2065	2945	3064.63	1.06	0	-3820	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	355	-2.39	0.41	12	0.51	-1269.00	7330.00	9480	20231227	-67.99	2760	20240909	9.96	9160	-66.87	20240103	2760	9.96	20240909	9480	-67.99	20231227	2760	9.96	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
149	20241004	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	85	2	2.89	177766385	57996	302.06	2945	3235	2945	3825	2065	2945	3065.15	1.06	0	-2847	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	354	-2.39	0.41	12	0.50	-1269.00	7330.00	9480	20231227	-68.04	2760	20240909	9.78	9160	-66.92	20240103	2760	9.78	20240909	9480	-68.04	20231227	2760	9.78	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
150	20241004	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	65	2	2.21	146612140	47615	247.99	2945	3235	2945	3825	2065	2945	3079.12	1.06	0	-1955	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	352	-2.37	0.41	12	0.41	-1269.00	7330.00	9480	20231227	-68.25	2760	20240909	9.06	9160	-67.14	20240103	2760	9.06	20240909	9480	-68.25	20231227	2760	9.06	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
151	20241004	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	75	2	2.55	5934535	2001	10.42	2945	3020	2945	3825	2065	2945	2965.78	1.06	0	46	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	353	-2.38	0.41	12	0.02	-1269.00	7330.00	9480	20231227	-68.14	2760	20240909	9.42	9160	-67.03	20240103	2760	9.42	20240909	9480	-68.14	20231227	2760	9.42	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
152	20241004	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	0	3	0.00	1578520	536	2.79	2945	2945	2945	3825	2065	2945	2945.00	1.06	0	-282	3075	3010	2940	2875	2805	2975	2840	58	880	500	1760	5	1	11698021	345	-2.32	0.40	12	0.00	-1269.00	7330.00	9480	20231227	-68.93	2760	20240909	6.70	9160	-67.85	20240103	2760	6.70	20240909	9480	-68.93	20231227	2760	6.70	20240909	1.63	N	187220	500	58 억		123564	N	N	0	N	00	N
153	20241002	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-105	5	-3.44	56191005	19070	261.88	2995	3005	2870	3965	2135	3050	2946.57	1.05	0	1660	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	345	-2.32	0.40	12	0.16	-1269.00	7330.00	9480	20231227	-68.93	2760	20240909	6.70	9160	-67.85	20240103	2760	6.70	20240909	9480	-68.93	20231227	2760	6.70	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
154	20241002	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-90	5	-2.95	54694810	18562	254.90	2995	3005	2870	3965	2135	3050	2946.60	1.05	0	1735	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	346	-2.33	0.40	12	0.16	-1269.00	7330.00	9480	20231227	-68.78	2760	20240909	7.25	9160	-67.69	20240103	2760	7.25	20240909	9480	-68.78	20231227	2760	7.25	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
155	20241002	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-95	5	-3.11	42741350	14506	199.20	2995	3005	2870	3965	2135	3050	2946.46	1.05	0	1800	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	346	-2.33	0.40	12	0.12	-1269.00	7330.00	9480	20231227	-68.83	2760	20240909	7.07	9160	-67.74	20240103	2760	7.07	20240909	9480	-68.83	20231227	2760	7.07	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
156	20241002	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-80	5	-2.62	39005350	13247	181.91	2995	3005	2870	3965	2135	3050	2944.47	1.05	0	1842	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	347	-2.34	0.41	12	0.11	-1269.00	7330.00	9480	20231227	-68.67	2760	20240909	7.61	9160	-67.58	20240103	2760	7.61	20240909	9480	-68.67	20231227	2760	7.61	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
157	20241002	120808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-85	5	-2.79	37739600	12820	176.05	2995	3005	2870	3965	2135	3050	2943.81	1.05	0	1771	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	347	-2.34	0.40	12	0.11	-1269.00	7330.00	9480	20231227	-68.72	2760	20240909	7.43	9160	-67.63	20240103	2760	7.43	20240909	9480	-68.72	20231227	2760	7.43	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
158	20241002	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-95	5	-3.11	34600030	11758	161.47	2995	3005	2870	3965	2135	3050	2942.68	1.05	0	1801	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	346	-2.33	0.40	12	0.10	-1269.00	7330.00	9480	20231227	-68.83	2760	20240909	7.07	9160	-67.74	20240103	2760	7.07	20240909	9480	-68.83	20231227	2760	7.07	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
159	20241002	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-95	5	-3.11	26160040	8887	122.04	2995	3005	2870	3965	2135	3050	2943.63	1.05	0	1174	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	346	-2.33	0.40	12	0.08	-1269.00	7330.00	9480	20231227	-68.83	2760	20240909	7.07	9160	-67.74	20240103	2760	7.07	20240909	9480	-68.83	20231227	2760	7.07	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N
160	20241002	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-90	5	-2.95	11513160	3888	53.39	2995	3005	2870	3965	2135	3050	2961.20	1.05	0	722	3170	3110	3070	3010	2970	3090	2990	58	915	500	1830	5	1	11698021	346	-2.33	0.40	12	0.03	-1269.00	7330.00	9480	20231227	-68.78	2760	20240909	7.25	9160	-67.69	20240103	2760	7.25	20240909	9480	-68.78	20231227	2760	7.25	20240909	1.63	N	187220	500	58 억		122931	N	N	0	N	00	N