KissMeData/417180/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	161358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-5	5	-0.20	137801605	57050	25.87	2420	2475	2360	3185	1715	2450	2415.44	0.52	0	9882	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	411	20.04	1.70	12	0.34	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
3	20241031	151420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-5	5	-0.20	132509045	54879	24.88	2420	2475	2360	3185	1715	2450	2414.57	0.52	0	9989	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	411	20.04	1.70	12	0.33	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
4	20241031	141417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	123554155	51215	23.22	2420	2475	2360	3185	1715	2450	2412.46	0.52	0	9272	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	413	20.12	1.71	12	0.30	122.00	1439.00	4830	20240124	-49.17	2100	20240805	16.90	4830	-49.17	20240124	2100	16.90	20240805	4830	-49.17	20240124	2100	16.90	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
5	20241031	131420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	115676640	48012	21.77	2420	2465	2360	3185	1715	2450	2409.33	0.52	0	10424	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	413	20.12	1.71	12	0.29	122.00	1439.00	4830	20240124	-49.17	2100	20240805	16.90	4830	-49.17	20240124	2100	16.90	20240805	4830	-49.17	20240124	2100	16.90	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
6	20241031	121414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	5	2	0.20	107858925	44816	20.32	2420	2465	2360	3185	1715	2450	2406.71	0.52	0	10091	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	413	20.12	1.71	12	0.27	122.00	1439.00	4830	20240124	-49.17	2100	20240805	16.90	4830	-49.17	20240124	2100	16.90	20240805	4830	-49.17	20240124	2100	16.90	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
7	20241031	111414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-15	5	-0.61	84769065	35350	16.03	2420	2445	2360	3185	1715	2450	2397.99	0.52	0	6774	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	409	19.96	1.69	12	0.21	122.00	1439.00	4830	20240124	-49.59	2100	20240805	15.95	4830	-49.59	20240124	2100	15.95	20240805	4830	-49.59	20240124	2100	15.95	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
8	20241031	101417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-35	5	-1.43	76587395	31963	14.49	2420	2445	2360	3185	1715	2450	2396.13	0.52	0	5927	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	406	19.80	1.68	12	0.19	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
9	20241031	091414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-70	5	-2.86	39355235	16456	7.46	2420	2445	2360	3185	1715	2450	2391.54	0.52	0	1949	2663	2556	2503	2396	2343	2530	2370	17	735	100	1510	5	1	16816209	400	19.51	1.65	12	0.10	122.00	1439.00	4830	20240124	-50.72	2100	20240805	13.33	4830	-50.72	20240124	2100	13.33	20240805	4830	-50.72	20240124	2100	13.33	20240805	4.93	N	417180	100	16 억		87776	N	N	0	N	00	N
10	20241030	161409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-30	5	-1.21	549360405	218249	284.68	2480	2610	2450	3220	1740	2480	2517.14	0.69	0	-28297	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	412	20.08	1.70	12	1.30	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
11	20241030	151444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-10	5	-0.40	536732265	213106	277.97	2480	2610	2450	3220	1740	2480	2518.62	0.69	0	-28541	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	415	20.25	1.72	12	1.27	122.00	1439.00	4830	20240124	-48.86	2100	20240805	17.62	4830	-48.86	20240124	2100	17.62	20240805	4830	-48.86	20240124	2100	17.62	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
12	20241030	141419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-5	5	-0.20	486888150	192857	251.55	2480	2610	2455	3220	1740	2480	2524.61	0.69	0	-27262	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	416	20.29	1.72	12	1.15	122.00	1439.00	4830	20240124	-48.76	2100	20240805	17.86	4830	-48.76	20240124	2100	17.86	20240805	4830	-48.76	20240124	2100	17.86	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
13	20241030	131426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-15	5	-0.60	448526290	177327	231.30	2480	2610	2455	3220	1740	2480	2529.37	0.69	0	-21235	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	415	20.20	1.71	12	1.05	122.00	1439.00	4830	20240124	-48.96	2100	20240805	17.38	4830	-48.96	20240124	2100	17.38	20240805	4830	-48.96	20240124	2100	17.38	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
14	20241030	121444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	10	2	0.40	397909085	156953	204.72	2480	2610	2455	3220	1740	2480	2535.21	0.69	0	-16818	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	419	20.41	1.73	12	0.93	122.00	1439.00	4830	20240124	-48.45	2100	20240805	18.57	4830	-48.45	20240124	2100	18.57	20240805	4830	-48.45	20240124	2100	18.57	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
15	20241030	111420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	20	2	0.81	335271920	131857	171.99	2480	2610	2455	3220	1740	2480	2542.69	0.69	0	-23571	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	420	20.49	1.74	12	0.78	122.00	1439.00	4830	20240124	-48.24	2100	20240805	19.05	4830	-48.24	20240124	2100	19.05	20240805	4830	-48.24	20240124	2100	19.05	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
16	20241030	101410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	5	2	0.20	289748230	113656	148.25	2480	2610	2455	3220	1740	2480	2549.34	0.69	0	-22568	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	418	20.37	1.73	12	0.68	122.00	1439.00	4830	20240124	-48.55	2100	20240805	18.33	4830	-48.55	20240124	2100	18.33	20240805	4830	-48.55	20240124	2100	18.33	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
17	20241030	091419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	45	2	1.81	9506055	3793	4.95	2480	2530	2455	3220	1740	2480	2506.21	0.69	0	-1567	2533	2506	2463	2436	2393	2520	2450	17	740	100	1530	5	1	16816209	425	20.70	1.75	12	0.02	122.00	1439.00	4830	20240124	-47.72	2100	20240805	20.24	4830	-47.72	20240124	2100	20.24	20240805	4830	-47.72	20240124	2100	20.24	20240805	4.99	N	417180	100	16 억		116043	N	N	0	N	00	N
18	20241029	161324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	10	2	0.40	185394290	75684	21.66	2470	2490	2420	3210	1730	2470	2449.52	0.61	0	13939	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	417	20.33	1.72	12	0.45	122.00	1439.00	4830	20240124	-48.65	2100	20240805	18.10	4830	-48.65	20240124	2100	18.10	20240805	4830	-48.65	20240124	2100	18.10	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
19	20241029	151346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	15	2	0.61	181547670	74133	21.21	2470	2490	2420	3210	1730	2470	2448.93	0.61	0	13658	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	418	20.37	1.73	12	0.44	122.00	1439.00	4830	20240124	-48.55	2100	20240805	18.33	4830	-48.55	20240124	2100	18.33	20240805	4830	-48.55	20240124	2100	18.33	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
20	20241029	141146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-25	5	-1.01	133993260	54841	15.69	2470	2490	2420	3210	1730	2470	2443.28	0.61	0	5694	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	411	20.04	1.70	12	0.33	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
21	20241029	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-45	5	-1.82	119023230	48697	13.93	2470	2490	2420	3210	1730	2470	2444.14	0.61	0	5790	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	408	19.88	1.69	12	0.29	122.00	1439.00	4830	20240124	-49.79	2100	20240805	15.48	4830	-49.79	20240124	2100	15.48	20240805	4830	-49.79	20240124	2100	15.48	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
22	20241029	121334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-25	5	-1.01	97771580	39973	11.44	2470	2490	2420	3210	1730	2470	2445.92	0.61	0	6649	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	411	20.04	1.70	12	0.24	122.00	1439.00	4830	20240124	-49.38	2100	20240805	16.43	4830	-49.38	20240124	2100	16.43	20240805	4830	-49.38	20240124	2100	16.43	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
23	20241029	111357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	83481890	34138	9.77	2470	2490	2420	3210	1730	2470	2445.40	0.61	0	5862	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	412	20.08	1.70	12	0.20	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
24	20241029	101332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-20	5	-0.81	62571420	25629	7.33	2470	2490	2420	3210	1730	2470	2441.39	0.61	0	5570	2746	2607	2501	2362	2256	2677	2432	17	740	100	1530	5	1	16816209	412	20.08	1.70	12	0.15	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	5.07	N	417180	100	16 억		102076	N	N	0	N	00	N
25	20241028	161317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	30	2	1.23	882545235	347902	246.17	2405	2640	2395	3170	1710	2440	2536.82	0.64	0	-4522	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	415	20.25	1.72	12	2.07	122.00	1439.00	4830	20240124	-48.86	2100	20240805	17.62	4830	-48.86	20240124	2100	17.62	20240805	4830	-48.86	20240124	2100	17.62	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
26	20241028	151330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	35	2	1.43	861142295	339221	240.02	2405	2640	2395	3170	1710	2440	2538.59	0.64	0	-9177	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	416	20.29	1.72	12	2.02	122.00	1439.00	4830	20240124	-48.76	2100	20240805	17.86	4830	-48.76	20240124	2100	17.86	20240805	4830	-48.76	20240124	2100	17.86	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
27	20241028	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	35	2	1.43	841270375	331170	234.33	2405	2640	2395	3170	1710	2440	2540.30	0.64	0	-12970	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	416	20.29	1.72	12	1.97	122.00	1439.00	4830	20240124	-48.76	2100	20240805	17.86	4830	-48.76	20240124	2100	17.86	20240805	4830	-48.76	20240124	2100	17.86	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
28	20241028	131325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	45	2	1.84	806956590	317300	224.51	2405	2640	2395	3170	1710	2440	2543.20	0.64	0	-20465	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	418	20.37	1.73	12	1.89	122.00	1439.00	4830	20240124	-48.55	2100	20240805	18.33	4830	-48.55	20240124	2100	18.33	20240805	4830	-48.55	20240124	2100	18.33	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
29	20241028	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	35	2	1.43	803467520	315893	223.52	2405	2640	2395	3170	1710	2440	2543.48	0.64	0	-19984	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	416	20.29	1.72	12	1.88	122.00	1439.00	4830	20240124	-48.76	2100	20240805	17.86	4830	-48.76	20240124	2100	17.86	20240805	4830	-48.76	20240124	2100	17.86	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
30	20241028	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	35	2	1.43	786381525	308973	218.62	2405	2640	2395	3170	1710	2440	2545.15	0.64	0	-24457	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	416	20.29	1.72	12	1.84	122.00	1439.00	4830	20240124	-48.76	2100	20240805	17.86	4830	-48.76	20240124	2100	17.86	20240805	4830	-48.76	20240124	2100	17.86	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
31	20241028	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	55	2	2.25	740962190	290605	205.62	2405	2640	2395	3170	1710	2440	2549.72	0.64	0	-23719	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	420	20.45	1.73	12	1.73	122.00	1439.00	4830	20240124	-48.34	2100	20240805	18.81	4830	-48.34	20240124	2100	18.81	20240805	4830	-48.34	20240124	2100	18.81	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
32	20241028	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	110	2	4.51	152493995	60905	43.09	2405	2585	2395	3170	1710	2440	2503.80	0.64	0	2863	2620	2530	2465	2375	2310	2497	2342	17	730	100	1510	5	1	16816209	429	20.90	1.77	12	0.36	122.00	1439.00	4830	20240124	-47.20	2100	20240805	21.43	4830	-47.20	20240124	2100	21.43	20240805	4830	-47.20	20240124	2100	21.43	20240805	5.17	N	417180	100	16 억		106822	N	N	0	N	00	N
33	20241025	161324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-60	5	-2.40	345506440	140499	70.05	2480	2555	2400	3250	1750	2500	2459.17	0.54	0	15071	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	410	20.00	1.70	12	0.84	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
34	20241025	151329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-60	5	-2.40	330432990	134315	66.97	2480	2555	2400	3250	1750	2500	2460.13	0.54	0	15028	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	410	20.00	1.70	12	0.80	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
35	20241025	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-85	5	-3.40	282613220	114692	57.18	2480	2555	2400	3250	1750	2500	2464.11	0.54	0	12907	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	406	19.80	1.68	12	0.68	122.00	1439.00	4830	20240124	-50.00	2100	20240805	15.00	4830	-50.00	20240124	2100	15.00	20240805	4830	-50.00	20240124	2100	15.00	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
36	20241025	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-50	5	-2.00	235907975	95393	47.56	2480	2555	2435	3250	1750	2500	2473.01	0.54	0	10382	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	412	20.08	1.70	12	0.57	122.00	1439.00	4830	20240124	-49.28	2100	20240805	16.67	4830	-49.28	20240124	2100	16.67	20240805	4830	-49.28	20240124	2100	16.67	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
37	20241025	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-40	5	-1.60	220533580	89121	44.43	2480	2555	2435	3250	1750	2500	2474.54	0.54	0	10727	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	414	20.16	1.71	12	0.53	122.00	1439.00	4830	20240124	-49.07	2100	20240805	17.14	4830	-49.07	20240124	2100	17.14	20240805	4830	-49.07	20240124	2100	17.14	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
38	20241025	111323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-35	5	-1.40	207256775	83723	41.74	2480	2555	2435	3250	1750	2500	2475.51	0.54	0	9900	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	415	20.20	1.71	12	0.50	122.00	1439.00	4830	20240124	-48.96	2100	20240805	17.38	4830	-48.96	20240124	2100	17.38	20240805	4830	-48.96	20240124	2100	17.38	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
39	20241025	101324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-60	5	-2.40	155964560	62859	31.34	2480	2555	2435	3250	1750	2500	2481.18	0.54	0	15906	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	410	20.00	1.70	12	0.37	122.00	1439.00	4830	20240124	-49.48	2100	20240805	16.19	4830	-49.48	20240124	2100	16.19	20240805	4830	-49.48	20240124	2100	16.19	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
40	20241025	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	30	2	1.20	46771060	18661	9.30	2480	2555	2480	3250	1750	2500	2506.35	0.54	0	3068	2806	2652	2576	2422	2346	2615	2385	17	750	100	1550	5	1	16816209	425	20.74	1.76	12	0.11	122.00	1439.00	4830	20240124	-47.62	2100	20240805	20.48	4830	-47.62	20240124	2100	20.48	20240805	4830	-47.62	20240124	2100	20.48	20240805	5.32	N	417180	100	16 억		90789	N	N	0	N	00	N
41	20241024	161258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-195	5	-7.24	514767340	199406	175.65	2695	2730	2500	3500	1890	2695	2581.57	0.34	0	34880	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	418	20.49	1.74	12	1.19	122.00	1439.00	4830	20240124	-48.24	2100	20240805	19.05	4830	-48.24	20240124	2100	19.05	20240805	4830	-48.24	20240124	2100	19.05	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
42	20241024	151311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-145	5	-5.38	447023190	172491	151.94	2695	2730	2545	3500	1890	2695	2591.57	0.34	0	30219	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	427	20.90	1.77	12	1.03	122.00	1439.00	4830	20240124	-47.20	2100	20240805	21.43	4830	-47.20	20240124	2100	21.43	20240805	4830	-47.20	20240124	2100	21.43	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
43	20241024	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-130	5	-4.82	331746135	127374	112.20	2695	2730	2550	3500	1890	2695	2604.50	0.34	0	3107	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	429	21.02	1.78	12	0.76	122.00	1439.00	4830	20240124	-46.89	2100	20240805	22.14	4830	-46.89	20240124	2100	22.14	20240805	4830	-46.89	20240124	2100	22.14	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
44	20241024	131309	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-110	5	-4.08	267796185	102456	90.25	2695	2730	2560	3500	1890	2695	2613.77	0.34	0	-2368	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	433	21.19	1.80	12	0.61	122.00	1439.00	4830	20240124	-46.48	2100	20240805	23.10	4830	-46.48	20240124	2100	23.10	20240805	4830	-46.48	20240124	2100	23.10	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
45	20241024	121303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-105	5	-3.90	236359935	90275	79.52	2695	2730	2560	3500	1890	2695	2618.22	0.34	0	-6644	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	434	21.23	1.80	12	0.54	122.00	1439.00	4830	20240124	-46.38	2100	20240805	23.33	4830	-46.38	20240124	2100	23.33	20240805	4830	-46.38	20240124	2100	23.33	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
46	20241024	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-90	5	-3.34	166681675	63400	55.85	2695	2730	2595	3500	1890	2695	2629.05	0.34	0	-8722	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	436	21.35	1.81	12	0.38	122.00	1439.00	4830	20240124	-46.07	2100	20240805	24.05	4830	-46.07	20240124	2100	24.05	20240805	4830	-46.07	20240124	2100	24.05	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
47	20241024	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-55	5	-2.04	109049935	41291	36.37	2695	2730	2600	3500	1890	2695	2641.01	0.34	0	-11972	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	442	21.64	1.83	12	0.25	122.00	1439.00	4830	20240124	-45.34	2100	20240805	25.71	4830	-45.34	20240124	2100	25.71	20240805	4830	-45.34	20240124	2100	25.71	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
48	20241024	091401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2645	-50	5	-1.86	33739875	12596	11.10	2695	2730	2630	3500	1890	2695	2678.62	0.34	0	-7856	2798	2746	2698	2646	2598	2772	2672	17	805	100	1670	5	1	16739405	443	21.68	1.84	12	0.08	122.00	1439.00	4830	20240124	-45.24	2100	20240805	25.95	4830	-45.24	20240124	2100	25.95	20240805	4830	-45.24	20240124	2100	25.95	20240805	5.29	N	417180	100	16 억		56088	N	N	0	N	00	N
49	20241023	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2695	-10	5	-0.37	305927275	113111	56.01	2685	2750	2650	3515	1895	2705	2704.67	0.12	0	37343	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	451	22.09	1.87	12	0.68	122.00	1439.00	4830	20240124	-44.20	2100	20240805	28.33	4830	-44.20	20240124	2100	28.33	20240805	4830	-44.20	20240124	2100	28.33	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
50	20241023	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-5	5	-0.18	268198325	99093	49.06	2685	2750	2650	3515	1895	2705	2706.53	0.12	0	30478	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	452	22.13	1.88	12	0.59	122.00	1439.00	4830	20240124	-44.10	2100	20240805	28.57	4830	-44.10	20240124	2100	28.57	20240805	4830	-44.10	20240124	2100	28.57	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
51	20241023	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2740	35	2	1.29	200777750	74260	36.77	2685	2750	2650	3515	1895	2705	2703.71	0.12	0	15708	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	459	22.46	1.90	12	0.44	122.00	1439.00	4830	20240124	-43.27	2100	20240805	30.48	4830	-43.27	20240124	2100	30.48	20240805	4830	-43.27	20240124	2100	30.48	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
52	20241023	131317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	15	2	0.55	149407330	55477	27.47	2685	2745	2650	3515	1895	2705	2693.14	0.12	0	2806	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	455	22.30	1.89	12	0.33	122.00	1439.00	4830	20240124	-43.69	2100	20240805	29.52	4830	-43.69	20240124	2100	29.52	20240805	4830	-43.69	20240124	2100	29.52	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
53	20241023	121314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	10	2	0.37	117955710	43860	21.72	2685	2745	2650	3515	1895	2705	2689.37	0.12	0	-1327	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	454	22.25	1.89	12	0.26	122.00	1439.00	4830	20240124	-43.79	2100	20240805	29.29	4830	-43.79	20240124	2100	29.29	20240805	4830	-43.79	20240124	2100	29.29	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
54	20241023	111307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-25	5	-0.92	97932185	36410	18.03	2685	2745	2650	3515	1895	2705	2689.71	0.12	0	-4186	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	449	21.97	1.86	12	0.22	122.00	1439.00	4830	20240124	-44.51	2100	20240805	27.62	4830	-44.51	20240124	2100	27.62	20240805	4830	-44.51	20240124	2100	27.62	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
55	20241023	101311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-15	5	-0.55	53333830	19696	9.75	2685	2745	2685	3515	1895	2705	2707.85	0.12	0	-3916	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	450	22.05	1.87	12	0.12	122.00	1439.00	4830	20240124	-44.31	2100	20240805	28.10	4830	-44.31	20240124	2100	28.10	20240805	4830	-44.31	20240124	2100	28.10	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
56	20241023	091311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	20	2	0.74	14224970	5229	2.59	2685	2745	2685	3515	1895	2705	2720.40	0.12	0	-1151	2955	2830	2765	2640	2575	2797	2607	17	810	100	1670	5	1	16739405	456	22.34	1.89	12	0.03	122.00	1439.00	4830	20240124	-43.58	2100	20240805	29.76	4830	-43.58	20240124	2100	29.76	20240805	4830	-43.58	20240124	2100	29.76	20240805	5.31	N	417180	100	16 억		19764	N	N	0	N	00	N
57	20241022	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-75	5	-2.70	555481360	200674	152.10	2780	2890	2700	3610	1950	2780	2768.32	0.25	0	-22919	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	453	22.17	1.88	12	1.20	122.00	1439.00	4830	20240124	-44.00	2100	20240805	28.81	4830	-44.00	20240124	2100	28.81	20240805	4830	-44.00	20240124	2100	28.81	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
58	20241022	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-55	5	-1.98	522656115	188571	142.93	2780	2890	2715	3610	1950	2780	2771.67	0.25	0	-19335	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	456	22.34	1.89	12	1.13	122.00	1439.00	4830	20240124	-43.58	2100	20240805	29.76	4830	-43.58	20240124	2100	29.76	20240805	4830	-43.58	20240124	2100	29.76	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
59	20241022	141314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-45	5	-1.62	466147740	167864	127.24	2780	2890	2715	3610	1950	2780	2776.94	0.25	0	-20088	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	458	22.42	1.90	12	1.00	122.00	1439.00	4830	20240124	-43.37	2100	20240805	30.24	4830	-43.37	20240124	2100	30.24	20240805	4830	-43.37	20240124	2100	30.24	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
60	20241022	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-15	5	-0.54	432394085	155567	117.91	2780	2890	2715	3610	1950	2780	2779.47	0.25	0	-23219	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	463	22.66	1.92	12	0.93	122.00	1439.00	4830	20240124	-42.75	2100	20240805	31.67	4830	-42.75	20240124	2100	31.67	20240805	4830	-42.75	20240124	2100	31.67	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
61	20241022	121308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	45	2	1.62	393158175	141422	107.19	2780	2890	2715	3610	1950	2780	2780.04	0.25	0	-25192	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	473	23.16	1.96	12	0.84	122.00	1439.00	4830	20240124	-41.51	2100	20240805	34.52	4830	-41.51	20240124	2100	34.52	20240805	4830	-41.51	20240124	2100	34.52	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
62	20241022	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	10	2	0.36	295616835	106609	80.81	2780	2890	2715	3610	1950	2780	2772.91	0.25	0	-28129	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	467	22.87	1.94	12	0.64	122.00	1439.00	4830	20240124	-42.24	2100	20240805	32.86	4830	-42.24	20240124	2100	32.86	20240805	4830	-42.24	20240124	2100	32.86	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
63	20241022	101306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-55	5	-1.98	139450180	50940	38.61	2780	2780	2715	3610	1950	2780	2737.54	0.25	0	-22910	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	456	22.34	1.89	12	0.30	122.00	1439.00	4830	20240124	-43.58	2100	20240805	29.76	4830	-43.58	20240124	2100	29.76	20240805	4830	-43.58	20240124	2100	29.76	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
64	20241022	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-35	5	-1.26	64324250	23389	17.73	2780	2780	2745	3610	1950	2780	2750.19	0.25	0	-13352	2910	2845	2775	2710	2640	2877	2742	17	830	100	1720	5	1	16739405	459	22.50	1.91	12	0.14	122.00	1439.00	4830	20240124	-43.17	2100	20240805	30.71	4830	-43.17	20240124	2100	30.71	20240805	4830	-43.17	20240124	2100	30.71	20240805	5.28	N	417180	100	16 억		41982	N	N	0	N	00	N
65	20241021	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	30	2	1.09	359780045	129694	95.76	2705	2840	2705	3575	1925	2750	2774.07	0.30	0	-7763	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	465	22.79	1.93	12	0.77	122.00	1439.00	4830	20240124	-42.44	2100	20240805	32.38	4830	-42.44	20240124	2100	32.38	20240805	4830	-42.44	20240124	2100	32.38	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
66	20241021	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	30	2	1.09	341376125	123071	90.87	2705	2840	2705	3575	1925	2750	2773.81	0.30	0	-5586	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	465	22.79	1.93	12	0.74	122.00	1439.00	4830	20240124	-42.44	2100	20240805	32.38	4830	-42.44	20240124	2100	32.38	20240805	4830	-42.44	20240124	2100	32.38	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
67	20241021	141303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	15	2	0.55	130974305	47577	35.13	2705	2795	2705	3575	1925	2750	2752.89	0.30	0	4118	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	463	22.66	1.92	12	0.28	122.00	1439.00	4830	20240124	-42.75	2100	20240805	31.67	4830	-42.75	20240124	2100	31.67	20240805	4830	-42.75	20240124	2100	31.67	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
68	20241021	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	10	2	0.36	107237320	38976	28.78	2705	2795	2705	3575	1925	2750	2751.37	0.30	0	1097	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	462	22.62	1.92	12	0.23	122.00	1439.00	4830	20240124	-42.86	2100	20240805	31.43	4830	-42.86	20240124	2100	31.43	20240805	4830	-42.86	20240124	2100	31.43	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
69	20241021	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	15	2	0.55	90343510	32836	24.25	2705	2795	2705	3575	1925	2750	2751.36	0.30	0	-1005	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	463	22.66	1.92	12	0.20	122.00	1439.00	4830	20240124	-42.75	2100	20240805	31.67	4830	-42.75	20240124	2100	31.67	20240805	4830	-42.75	20240124	2100	31.67	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
70	20241021	111251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	5	2	0.18	76188670	27703	20.46	2705	2795	2705	3575	1925	2750	2750.20	0.30	0	992	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	461	22.58	1.91	12	0.17	122.00	1439.00	4830	20240124	-42.96	2100	20240805	31.19	4830	-42.96	20240124	2100	31.19	20240805	4830	-42.96	20240124	2100	31.19	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
71	20241021	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	10	2	0.36	62543130	22739	16.79	2705	2795	2705	3575	1925	2750	2750.48	0.30	0	1005	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	462	22.62	1.92	12	0.14	122.00	1439.00	4830	20240124	-42.86	2100	20240805	31.43	4830	-42.86	20240124	2100	31.43	20240805	4830	-42.86	20240124	2100	31.43	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
72	20241021	091255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-5	5	-0.18	37409465	13607	10.05	2705	2795	2705	3575	1925	2750	2749.28	0.30	0	-908	2870	2810	2770	2710	2670	2790	2690	17	825	100	1700	5	1	16739405	459	22.50	1.91	12	0.08	122.00	1439.00	4830	20240124	-43.17	2100	20240805	30.71	4830	-43.17	20240124	2100	30.71	20240805	4830	-43.17	20240124	2100	30.71	20240805	5.30	N	417180	100	16 억		49929	N	N	0	N	00	N
73	20241018	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-80	5	-2.83	371846800	134217	59.48	2805	2830	2730	3675	1985	2830	2770.56	0.12	0	30431	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	460	22.54	1.91	12	0.80	122.00	1439.00	4830	20240124	-43.06	2100	20240805	30.95	4830	-43.06	20240124	2100	30.95	20240805	4830	-43.06	20240124	2100	30.95	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
74	20241018	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-60	5	-2.12	333446960	120253	53.29	2805	2830	2730	3675	1985	2830	2772.88	0.12	0	24013	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	464	22.70	1.92	12	0.72	122.00	1439.00	4830	20240124	-42.65	2100	20240805	31.90	4830	-42.65	20240124	2100	31.90	20240805	4830	-42.65	20240124	2100	31.90	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
75	20241018	141326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-85	5	-3.00	303653945	109471	48.52	2805	2830	2730	3675	1985	2830	2773.83	0.12	0	16221	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	459	22.50	1.91	12	0.65	122.00	1439.00	4830	20240124	-43.17	2100	20240805	30.71	4830	-43.17	20240124	2100	30.71	20240805	4830	-43.17	20240124	2100	30.71	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
76	20241018	131310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-95	5	-3.36	274342290	98770	43.77	2805	2830	2730	3675	1985	2830	2777.59	0.12	0	12383	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	458	22.42	1.90	12	0.59	122.00	1439.00	4830	20240124	-43.37	2100	20240805	30.24	4830	-43.37	20240124	2100	30.24	20240805	4830	-43.37	20240124	2100	30.24	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
77	20241018	121320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-80	5	-2.83	252112770	90666	40.18	2805	2830	2750	3675	1985	2830	2780.68	0.12	0	12388	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	460	22.54	1.91	12	0.54	122.00	1439.00	4830	20240124	-43.06	2100	20240805	30.95	4830	-43.06	20240124	2100	30.95	20240805	4830	-43.06	20240124	2100	30.95	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
78	20241018	111318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-75	5	-2.65	229557415	82469	36.55	2805	2830	2750	3675	1985	2830	2783.56	0.12	0	11923	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	461	22.58	1.91	12	0.49	122.00	1439.00	4830	20240124	-42.96	2100	20240805	31.19	4830	-42.96	20240124	2100	31.19	20240805	4830	-42.96	20240124	2100	31.19	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
79	20241018	101301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-45	5	-1.59	173381890	62191	27.56	2805	2830	2750	3675	1985	2830	2787.89	0.12	0	13670	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	466	22.83	1.94	12	0.37	122.00	1439.00	4830	20240124	-42.34	2100	20240805	32.62	4830	-42.34	20240124	2100	32.62	20240805	4830	-42.34	20240124	2100	32.62	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
80	20241018	091301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-10	5	-0.35	68761480	24527	10.87	2805	2830	2790	3675	1985	2830	2803.50	0.12	0	3488	3003	2916	2873	2786	2743	2895	2765	17	845	100	1750	5	1	16739405	472	23.11	1.96	12	0.15	122.00	1439.00	4830	20240124	-41.61	2100	20240805	34.29	4830	-41.61	20240124	2100	34.29	20240805	4830	-41.61	20240124	2100	34.29	20240805	5.37	N	417180	100	16 억		19792	N	N	0	N	00	N
81	20241017	161257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-140	5	-4.71	628983585	219045	63.53	2915	2960	2830	3860	2080	2970	2871.49	0.17	0	-8323	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	474	23.20	1.97	12	1.31	122.00	1439.00	4830	20240124	-41.41	2100	20240805	34.76	4830	-41.41	20240124	2100	34.76	20240805	4830	-41.41	20240124	2100	34.76	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
82	20241017	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-110	5	-3.70	567272100	197305	57.23	2915	2960	2830	3860	2080	2970	2875.10	0.17	0	-9070	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	479	23.44	1.99	12	1.18	122.00	1439.00	4830	20240124	-40.79	2100	20240805	36.19	4830	-40.79	20240124	2100	36.19	20240805	4830	-40.79	20240124	2100	36.19	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
83	20241017	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-125	5	-4.21	491569310	170678	49.50	2915	2960	2830	3860	2080	2970	2880.10	0.17	0	-13718	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	476	23.32	1.98	12	1.02	122.00	1439.00	4830	20240124	-41.10	2100	20240805	35.48	4830	-41.10	20240124	2100	35.48	20240805	4830	-41.10	20240124	2100	35.48	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
84	20241017	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-125	5	-4.21	442439560	153378	44.49	2915	2960	2840	3860	2080	2970	2884.64	0.17	0	-11969	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	476	23.32	1.98	12	0.92	122.00	1439.00	4830	20240124	-41.10	2100	20240805	35.48	4830	-41.10	20240124	2100	35.48	20240805	4830	-41.10	20240124	2100	35.48	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
85	20241017	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-100	5	-3.37	396097605	137114	39.77	2915	2960	2840	3860	2080	2970	2888.82	0.17	0	-9727	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	480	23.52	1.99	12	0.82	122.00	1439.00	4830	20240124	-40.58	2100	20240805	36.67	4830	-40.58	20240124	2100	36.67	20240805	4830	-40.58	20240124	2100	36.67	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
86	20241017	111303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-95	5	-3.20	325050420	112405	32.60	2915	2960	2840	3860	2080	2970	2891.78	0.17	0	-13973	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	481	23.57	2.00	12	0.67	122.00	1439.00	4830	20240124	-40.48	2100	20240805	36.90	4830	-40.48	20240124	2100	36.90	20240805	4830	-40.48	20240124	2100	36.90	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
87	20241017	101301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-100	5	-3.37	267379650	92231	26.75	2915	2960	2850	3860	2080	2970	2899.02	0.17	0	-12653	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	480	23.52	1.99	12	0.55	122.00	1439.00	4830	20240124	-40.58	2100	20240805	36.67	4830	-40.58	20240124	2100	36.67	20240805	4830	-40.58	20240124	2100	36.67	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
88	20241017	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-30	5	-1.01	72140940	24692	7.16	2915	2960	2905	3860	2080	2970	2921.63	0.17	0	2348	3173	3071	2943	2841	2713	3122	2892	17	890	100	1840	5	1	16739405	492	24.10	2.04	12	0.15	122.00	1439.00	4830	20240124	-39.13	2100	20240805	40.00	4830	-39.13	20240124	2100	40.00	20240805	4830	-39.13	20240124	2100	40.00	20240805	4.94	N	417180	100	16 억		28456	N	N	0	N	00	N
89	20241016	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	60	2	2.06	997144210	341555	74.89	2905	3045	2815	3780	2040	2910	2919.41	0.08	0	13983	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	497	24.34	2.06	12	2.04	122.00	1439.00	4830	20240124	-38.51	2100	20240805	41.43	4830	-38.51	20240124	2100	41.43	20240805	4830	-38.51	20240124	2100	41.43	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
90	20241016	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	20	2	0.69	979744910	335656	73.60	2905	3045	2815	3780	2040	2910	2918.90	0.08	0	14419	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	490	24.02	2.04	12	2.01	122.00	1439.00	4830	20240124	-39.34	2100	20240805	39.52	4830	-39.34	20240124	2100	39.52	20240805	4830	-39.34	20240124	2100	39.52	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
91	20241016	141256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	10	2	0.34	855060725	292870	64.22	2905	3045	2815	3780	2040	2910	2919.60	0.08	0	4859	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	489	23.93	2.03	12	1.75	122.00	1439.00	4830	20240124	-39.54	2100	20240805	39.05	4830	-39.54	20240124	2100	39.05	20240805	4830	-39.54	20240124	2100	39.05	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
92	20241016	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	25	2	0.86	752583370	257659	56.50	2905	3045	2815	3780	2040	2910	2920.86	0.08	0	2007	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	491	24.06	2.04	12	1.54	122.00	1439.00	4830	20240124	-39.23	2100	20240805	39.76	4830	-39.23	20240124	2100	39.76	20240805	4830	-39.23	20240124	2100	39.76	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
93	20241016	121249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	20	2	0.69	519578050	179503	39.36	2905	2955	2815	3780	2040	2910	2894.52	0.08	0	3216	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	490	24.02	2.04	12	1.07	122.00	1439.00	4830	20240124	-39.34	2100	20240805	39.52	4830	-39.34	20240124	2100	39.52	20240805	4830	-39.34	20240124	2100	39.52	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
94	20241016	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	35	2	1.20	387736530	134565	29.51	2905	2955	2815	3780	2040	2910	2881.36	0.08	0	13014	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	493	24.14	2.05	12	0.80	122.00	1439.00	4830	20240124	-39.03	2100	20240805	40.24	4830	-39.03	20240124	2100	40.24	20240805	4830	-39.03	20240124	2100	40.24	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
95	20241016	101246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-30	5	-1.03	248322790	87024	19.08	2905	2925	2815	3780	2040	2910	2853.37	0.08	0	19443	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	482	23.61	2.00	12	0.52	122.00	1439.00	4830	20240124	-40.37	2100	20240805	37.14	4830	-40.37	20240124	2100	37.14	20240805	4830	-40.37	20240124	2100	37.14	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
96	20241016	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-85	5	-2.92	81881395	28556	6.26	2905	2925	2825	3780	2040	2910	2867.10	0.08	0	4385	3220	3065	2975	2820	2730	3020	2775	17	870	100	1800	5	1	16739405	473	23.16	1.96	12	0.17	122.00	1439.00	4830	20240124	-41.51	2100	20240805	34.52	4830	-41.51	20240124	2100	34.52	20240805	4830	-41.51	20240124	2100	34.52	20240805	5.00	N	417180	100	16 억		14131	N	N	0	N	00	N
97	20241015	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-140	5	-4.59	1308047185	443899	71.44	3025	3130	2885	3965	2135	3050	2946.79	0.17	0	-13839	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	487	23.85	2.02	12	2.65	122.00	1439.00	4830	20240124	-39.75	2100	20240805	38.57	4830	-39.75	20240124	2100	38.57	20240805	4830	-39.75	20240124	2100	38.57	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
98	20241015	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-135	5	-4.43	1231821685	417719	67.23	3025	3130	2885	3965	2135	3050	2948.92	0.17	0	-13248	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	488	23.89	2.03	12	2.50	122.00	1439.00	4830	20240124	-39.65	2100	20240805	38.81	4830	-39.65	20240124	2100	38.81	20240805	4830	-39.65	20240124	2100	38.81	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
99	20241015	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-140	5	-4.59	1108301985	375181	60.38	3025	3130	2900	3965	2135	3050	2954.05	0.17	0	-8975	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	487	23.85	2.02	12	2.24	122.00	1439.00	4830	20240124	-39.75	2100	20240805	38.57	4830	-39.75	20240124	2100	38.57	20240805	4830	-39.75	20240124	2100	38.57	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
100	20241015	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-125	5	-4.10	1030053685	348306	56.06	3025	3130	2910	3965	2135	3050	2957.32	0.17	0	-9547	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	490	23.98	2.03	12	2.08	122.00	1439.00	4830	20240124	-39.44	2100	20240805	39.29	4830	-39.44	20240124	2100	39.29	20240805	4830	-39.44	20240124	2100	39.29	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
101	20241015	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-105	5	-3.44	903574835	305114	49.11	3025	3130	2910	3965	2135	3050	2961.43	0.17	0	-10980	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	493	24.14	2.05	12	1.82	122.00	1439.00	4830	20240124	-39.03	2100	20240805	40.24	4830	-39.03	20240124	2100	40.24	20240805	4830	-39.03	20240124	2100	40.24	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
102	20241015	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-120	5	-3.93	859039565	289953	46.67	3025	3130	2910	3965	2135	3050	2962.69	0.17	0	-10956	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	490	24.02	2.04	12	1.73	122.00	1439.00	4830	20240124	-39.34	2100	20240805	39.52	4830	-39.34	20240124	2100	39.52	20240805	4830	-39.34	20240124	2100	39.52	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
103	20241015	101251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	-115	5	-3.77	781829805	263581	42.42	3025	3130	2910	3965	2135	3050	2966.18	0.17	0	-11277	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	491	24.06	2.04	12	1.57	122.00	1439.00	4830	20240124	-39.23	2100	20240805	39.76	4830	-39.23	20240124	2100	39.76	20240805	4830	-39.23	20240124	2100	39.76	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
104	20241015	091247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2985	-65	5	-2.13	250495520	82961	13.35	3025	3130	2960	3965	2135	3050	3019.44	0.17	0	-8528	3263	3156	3088	2981	2913	3122	2947	17	915	100	1890	5	1	16739405	500	24.47	2.07	12	0.50	122.00	1439.00	4830	20240124	-38.20	2100	20240805	42.14	4830	-38.20	20240124	2100	42.14	20240805	4830	-38.20	20240124	2100	42.14	20240805	5.17	N	417180	100	16 억		27864	N	N	0	N	00	N
105	20241014	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	1900325285	609912	10.49	3075	3195	3020	3990	2150	3070	3115.92	0.03	0	23008	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	511	25.00	2.12	12	3.64	122.00	1439.00	4830	20240124	-36.85	2100	20240805	45.24	4830	-36.85	20240124	2100	45.24	20240805	4830	-36.85	20240124	2100	45.24	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
106	20241014	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	30	2	0.98	1789223140	573684	9.87	3075	3195	3020	3990	2150	3070	3118.86	0.03	0	16535	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	519	25.41	2.15	12	3.43	122.00	1439.00	4830	20240124	-35.82	2100	20240805	47.62	4830	-35.82	20240124	2100	47.62	20240805	4830	-35.82	20240124	2100	47.62	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
107	20241014	141230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	30	2	0.98	1686229140	540512	9.30	3075	3195	3020	3990	2150	3070	3119.72	0.03	0	19478	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	519	25.41	2.15	12	3.23	122.00	1439.00	4830	20240124	-35.82	2100	20240805	47.62	4830	-35.82	20240124	2100	47.62	20240805	4830	-35.82	20240124	2100	47.62	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
108	20241014	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	20	2	0.65	1557279610	498868	8.58	3075	3195	3020	3990	2150	3070	3121.66	0.03	0	8064	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	517	25.33	2.15	12	2.98	122.00	1439.00	4830	20240124	-36.02	2100	20240805	47.14	4830	-36.02	20240124	2100	47.14	20240805	4830	-36.02	20240124	2100	47.14	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
109	20241014	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	25	2	0.81	1409337755	451158	7.76	3075	3195	3020	3990	2150	3070	3123.86	0.03	0	15286	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	518	25.37	2.15	12	2.70	122.00	1439.00	4830	20240124	-35.92	2100	20240805	47.38	4830	-35.92	20240124	2100	47.38	20240805	4830	-35.92	20240124	2100	47.38	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
110	20241014	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	20	2	0.65	1330813900	425772	7.32	3075	3195	3020	3990	2150	3070	3125.69	0.03	0	12796	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	517	25.33	2.15	12	2.54	122.00	1439.00	4830	20240124	-36.02	2100	20240805	47.14	4830	-36.02	20240124	2100	47.14	20240805	4830	-36.02	20240124	2100	47.14	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
111	20241014	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	1054308650	335693	5.77	3075	3195	3060	3990	2150	3070	3140.76	0.03	0	6548	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	513	25.12	2.13	12	2.01	122.00	1439.00	4830	20240124	-36.54	2100	20240805	45.95	4830	-36.54	20240124	2100	45.95	20240805	4830	-36.54	20240124	2100	45.95	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
112	20241014	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	100	2	3.26	479813015	151881	2.61	3075	3195	3075	3990	2150	3070	3159.33	0.03	0	43387	3540	3305	3185	2950	2830	3245	2890	17	920	100	1900	5	1	16739405	531	25.98	2.20	12	0.91	122.00	1439.00	4830	20240124	-34.37	2100	20240805	50.95	4830	-34.37	20240124	2100	50.95	20240805	4830	-34.37	20240124	2100	50.95	20240805	5.06	N	417180	100	16 억		4288	N	N	0	N	00	N
113	20241011	161200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	70	2	2.33	18783912270	5785195	1262.25	3110	3420	3065	3900	2100	3000	3247.11	0.19	0	-26272	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	514	25.16	2.13	12	34.56	122.00	1439.00	4830	20240124	-36.44	2100	20240805	46.19	4830	-36.44	20240124	2100	46.19	20240805	4830	-36.44	20240124	2100	46.19	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
114	20241011	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	95	2	3.17	18435123695	5671966	1237.54	3110	3420	3065	3900	2100	3000	3250.29	0.19	0	-27141	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	518	25.37	2.15	12	33.88	122.00	1439.00	4830	20240124	-35.92	2100	20240805	47.38	4830	-35.92	20240124	2100	47.38	20240805	4830	-35.92	20240124	2100	47.38	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
115	20241011	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	170	2	5.67	17460274870	5364494	1170.46	3110	3420	3065	3900	2100	3000	3254.86	0.19	0	-24005	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	531	25.98	2.20	12	32.05	122.00	1439.00	4830	20240124	-34.37	2100	20240805	50.95	4830	-34.37	20240124	2100	50.95	20240805	4830	-34.37	20240124	2100	50.95	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
116	20241011	131221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	180	2	6.00	16752064085	5141092	1121.71	3110	3420	3065	3900	2100	3000	3258.54	0.19	0	-22969	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	532	26.07	2.21	12	30.71	122.00	1439.00	4830	20240124	-34.16	2100	20240805	51.43	4830	-34.16	20240124	2100	51.43	20240805	4830	-34.16	20240124	2100	51.43	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
117	20241011	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	270	2	9.00	15044379680	4614559	1006.83	3110	3420	3065	3900	2100	3000	3260.29	0.19	0	-7967	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	547	26.80	2.27	12	27.57	122.00	1439.00	4830	20240124	-32.30	2100	20240805	55.71	4830	-32.30	20240124	2100	55.71	20240805	4830	-32.30	20240124	2100	55.71	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
118	20241011	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	230	2	7.67	12001293690	3686806	804.41	3110	3420	3065	3900	2100	3000	3255.31	0.19	0	-18964	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	541	26.48	2.24	12	22.02	122.00	1439.00	4830	20240124	-33.13	2100	20240805	53.81	4830	-33.13	20240124	2100	53.81	20240805	4830	-33.13	20240124	2100	53.81	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
119	20241011	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	240	2	8.00	9962833070	3049744	665.41	3110	3420	3065	3900	2100	3000	3266.92	0.19	0	-9922	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	542	26.56	2.25	12	18.22	122.00	1439.00	4830	20240124	-32.92	2100	20240805	54.29	4830	-32.92	20240124	2100	54.29	20240805	4830	-32.92	20240124	2100	54.29	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
120	20241011	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	170	2	5.67	2976683435	911300	198.83	3110	3420	3065	3900	2100	3000	3266.88	0.19	0	-23303	3303	3151	3068	2916	2833	3110	2875	17	900	100	1860	5	1	16739405	531	25.98	2.20	12	5.44	122.00	1439.00	4830	20240124	-34.37	2100	20240805	50.95	4830	-34.37	20240124	2100	50.95	20240805	4830	-34.37	20240124	2100	50.95	20240805	5.08	N	417180	100	16 억		32465	N	N	0	N	00	N
121	20241010	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-95	5	-3.07	1381066295	449370	21.39	3100	3220	2985	4020	2170	3095	3073.61	0.37	0	-29115	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	502	24.59	2.08	12	2.68	122.00	1439.00	4830	20240124	-37.89	2100	20240805	42.86	4830	-37.89	20240124	2100	42.86	20240805	4830	-37.89	20240124	2100	42.86	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
122	20241010	151306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-90	5	-2.91	1336362200	434498	20.68	3100	3220	2985	4020	2170	3095	3075.65	0.37	0	-28924	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	503	24.63	2.09	12	2.60	122.00	1439.00	4830	20240124	-37.78	2100	20240805	43.10	4830	-37.78	20240124	2100	43.10	20240805	4830	-37.78	20240124	2100	43.10	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
123	20241010	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-60	5	-1.94	1128711700	365565	17.40	3100	3220	3025	4020	2170	3095	3087.58	0.37	0	-36337	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	508	24.88	2.11	12	2.18	122.00	1439.00	4830	20240124	-37.16	2100	20240805	44.52	4830	-37.16	20240124	2100	44.52	20240805	4830	-37.16	20240124	2100	44.52	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
124	20241010	131255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-55	5	-1.78	1084637520	351065	16.71	3100	3220	3025	4020	2170	3095	3089.56	0.37	0	-35472	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	509	24.92	2.11	12	2.10	122.00	1439.00	4830	20240124	-37.06	2100	20240805	44.76	4830	-37.06	20240124	2100	44.76	20240805	4830	-37.06	20240124	2100	44.76	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
125	20241010	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-40	5	-1.29	973659645	314581	14.97	3100	3220	3045	4020	2170	3095	3095.10	0.37	0	-25589	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	511	25.04	2.12	12	1.88	122.00	1439.00	4830	20240124	-36.75	2100	20240805	45.48	4830	-36.75	20240124	2100	45.48	20240805	4830	-36.75	20240124	2100	45.48	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
126	20241010	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-40	5	-1.29	904209835	291870	13.89	3100	3220	3045	4020	2170	3095	3097.99	0.37	0	-17192	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	511	25.04	2.12	12	1.74	122.00	1439.00	4830	20240124	-36.75	2100	20240805	45.48	4830	-36.75	20240124	2100	45.48	20240805	4830	-36.75	20240124	2100	45.48	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
127	20241010	101252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-50	5	-1.62	352827775	114631	5.46	3100	3130	3045	4020	2170	3095	3077.94	0.37	0	-8060	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	510	24.96	2.12	12	0.68	122.00	1439.00	4830	20240124	-36.96	2100	20240805	45.00	4830	-36.96	20240124	2100	45.00	20240805	4830	-36.96	20240124	2100	45.00	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
128	20241010	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	0	3	0.00	123011730	39570	1.88	3100	3130	3095	4020	2170	3095	3108.71	0.37	0	6096	3505	3300	3125	2920	2745	3402	3022	17	925	100	1910	5	1	16739405	518	25.37	2.15	12	0.24	122.00	1439.00	4830	20240124	-35.92	2100	20240805	47.38	4830	-35.92	20240124	2100	47.38	20240805	4830	-35.92	20240124	2100	47.38	20240805	5.19	N	417180	100	16 억		61217	N	N	0	N	00	N
129	20241008	161242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	25	2	0.81	6647079785	2090739	81.47	3045	3330	2950	3990	2150	3070	3179.34	0.22	0	21390	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	518	25.37	2.15	12	12.49	122.00	1439.00	4830	20240124	-35.92	2100	20240805	47.38	4830	-35.92	20240124	2100	47.38	20240805	4830	-35.92	20240124	2100	47.38	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
130	20241008	151254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	35	2	1.14	6580888330	2069387	80.63	3045	3330	2950	3990	2150	3070	3180.12	0.22	0	25131	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	520	25.45	2.16	12	12.36	122.00	1439.00	4830	20240124	-35.71	2100	20240805	47.86	4830	-35.71	20240124	2100	47.86	20240805	4830	-35.71	20240124	2100	47.86	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
131	20241008	141248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	40	2	1.30	6400894345	2011209	78.37	3045	3330	2950	3990	2150	3070	3182.61	0.22	0	17758	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	521	25.49	2.16	12	12.01	122.00	1439.00	4830	20240124	-35.61	2100	20240805	48.10	4830	-35.61	20240124	2100	48.10	20240805	4830	-35.61	20240124	2100	48.10	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
132	20241008	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	40	2	1.30	6252934455	1963677	76.52	3045	3330	2950	3990	2150	3070	3184.30	0.22	0	15793	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	521	25.49	2.16	12	11.73	122.00	1439.00	4830	20240124	-35.61	2100	20240805	48.10	4830	-35.61	20240124	2100	48.10	20240805	4830	-35.61	20240124	2100	48.10	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
133	20241008	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-20	5	-0.65	5794301770	1816104	70.76	3045	3330	2950	3990	2150	3070	3190.51	0.22	0	-9937	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	511	25.00	2.12	12	10.85	122.00	1439.00	4830	20240124	-36.85	2100	20240805	45.24	4830	-36.85	20240124	2100	45.24	20240805	4830	-36.85	20240124	2100	45.24	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
134	20241008	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	195	2	6.35	2923442100	914314	35.63	3045	3330	2950	3990	2150	3070	3197.42	0.22	0	-19209	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	547	26.76	2.27	12	5.46	122.00	1439.00	4830	20240124	-32.40	2100	20240805	55.48	4830	-32.40	20240124	2100	55.48	20240805	4830	-32.40	20240124	2100	55.48	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
135	20241008	101247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-5	5	-0.16	625216855	206901	8.06	3045	3085	2950	3990	2150	3070	3021.81	0.22	0	12723	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	513	25.12	2.13	12	1.24	122.00	1439.00	4830	20240124	-36.54	2100	20240805	45.95	4830	-36.54	20240124	2100	45.95	20240805	4830	-36.54	20240124	2100	45.95	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
136	20241008	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-25	5	-0.81	182717290	60014	2.34	3045	3085	3020	3990	2150	3070	3044.57	0.22	0	14106	3530	3300	3185	2955	2840	3242	2897	17	920	100	1900	5	1	16739405	510	24.96	2.12	12	0.36	122.00	1439.00	4830	20240124	-36.96	2100	20240805	45.00	4830	-36.96	20240124	2100	45.00	20240805	4830	-36.96	20240124	2100	45.00	20240805	4.50	N	417180	100	16 억		37038	N	N	0	N	00	N
137	20241007	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-75	5	-2.38	8297539775	2533579	205.99	3145	3415	3070	4085	2205	3145	3275.26	0.44	0	-87158	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	514	25.16	2.13	12	15.14	122.00	1439.00	4830	20240124	-36.44	2100	20240805	46.19	4830	-36.44	20240124	2100	46.19	20240805	4830	-36.44	20240124	2100	46.19	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
138	20241007	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-40	5	-1.27	8102002665	2470087	200.83	3145	3415	3080	4085	2205	3145	3280.05	0.44	0	-97313	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	520	25.45	2.16	12	14.76	122.00	1439.00	4830	20240124	-35.71	2100	20240805	47.86	4830	-35.71	20240124	2100	47.86	20240805	4830	-35.71	20240124	2100	47.86	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
139	20241007	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-10	5	-0.32	7853355695	2390333	194.35	3145	3415	3080	4085	2205	3145	3285.47	0.44	0	-99567	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	525	25.70	2.18	12	14.28	122.00	1439.00	4830	20240124	-35.09	2100	20240805	49.29	4830	-35.09	20240124	2100	49.29	20240805	4830	-35.09	20240124	2100	49.29	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
140	20241007	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-5	5	-0.16	7650196250	2325442	189.07	3145	3415	3080	4085	2205	3145	3289.78	0.44	0	-104753	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	526	25.74	2.18	12	13.89	122.00	1439.00	4830	20240124	-34.99	2100	20240805	49.52	4830	-34.99	20240124	2100	49.52	20240805	4830	-34.99	20240124	2100	49.52	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
141	20241007	121231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	10	2	0.32	7535507550	2289051	186.11	3145	3415	3080	4085	2205	3145	3291.98	0.44	0	-106416	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	528	25.86	2.19	12	13.67	122.00	1439.00	4830	20240124	-34.68	2100	20240805	50.24	4830	-34.68	20240124	2100	50.24	20240805	4830	-34.68	20240124	2100	50.24	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
142	20241007	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-5	5	-0.16	7302838985	2214986	180.09	3145	3415	3080	4085	2205	3145	3297.01	0.44	0	-98391	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	526	25.74	2.18	12	13.23	122.00	1439.00	4830	20240124	-34.99	2100	20240805	49.52	4830	-34.99	20240124	2100	49.52	20240805	4830	-34.99	20240124	2100	49.52	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
143	20241007	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	95	2	3.02	6219221230	1871340	152.15	3145	3415	3145	4085	2205	3145	3323.41	0.44	0	-85900	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	542	26.56	2.25	12	11.18	122.00	1439.00	4830	20240124	-32.92	2100	20240805	54.29	4830	-32.92	20240124	2100	54.29	20240805	4830	-32.92	20240124	2100	54.29	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
144	20241007	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	170	2	5.41	2422873705	730499	59.39	3145	3370	3145	4085	2205	3145	3316.74	0.44	0	15824	3428	3286	3208	3066	2988	3247	3027	17	940	100	1940	5	1	16739405	555	27.17	2.30	12	4.36	122.00	1439.00	4830	20240124	-31.37	2100	20240805	57.86	4830	-31.37	20240124	2100	57.86	20240805	4830	-31.37	20240124	2100	57.86	20240805	4.85	N	417180	100	16 억		73938	N	N	0	N	00	N
145	20241004	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-160	5	-4.84	3862189480	1199210	9.56	3255	3350	3130	4295	2315	3305	3220.45	0.36	0	-26233	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	526	25.78	2.19	12	7.16	122.00	1439.00	4830	20240124	-34.89	2100	20240805	49.76	4830	-34.89	20240124	2100	49.76	20240805	4830	-34.89	20240124	2100	49.76	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
146	20241004	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-100	5	-3.03	3568248595	1106280	8.82	3255	3350	3130	4295	2315	3305	3225.10	0.36	0	-32135	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	536	26.27	2.23	12	6.61	122.00	1439.00	4830	20240124	-33.64	2100	20240805	52.62	4830	-33.64	20240124	2100	52.62	20240805	4830	-33.64	20240124	2100	52.62	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
147	20241004	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-100	5	-3.03	3276109380	1014913	8.09	3255	3350	3130	4295	2315	3305	3227.60	0.36	0	-13075	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	536	26.27	2.23	12	6.06	122.00	1439.00	4830	20240124	-33.64	2100	20240805	52.62	4830	-33.64	20240124	2100	52.62	20240805	4830	-33.64	20240124	2100	52.62	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
148	20241004	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-150	5	-4.54	2727531640	842844	6.72	3255	3350	3130	4295	2315	3305	3235.71	0.36	0	13093	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	528	25.86	2.19	12	5.04	122.00	1439.00	4830	20240124	-34.68	2100	20240805	50.24	4830	-34.68	20240124	2100	50.24	20240805	4830	-34.68	20240124	2100	50.24	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
149	20241004	121118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-145	5	-4.39	2421480845	745504	5.94	3255	3350	3145	4295	2315	3305	3247.74	0.36	0	24085	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	529	25.90	2.20	12	4.45	122.00	1439.00	4830	20240124	-34.58	2100	20240805	50.48	4830	-34.58	20240124	2100	50.48	20240805	4830	-34.58	20240124	2100	50.48	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
150	20241004	111109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-115	5	-3.48	2067880575	634008	5.06	3255	3350	3155	4295	2315	3305	3261.27	0.36	0	19191	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	534	26.15	2.22	12	3.79	122.00	1439.00	4830	20240124	-33.95	2100	20240805	51.90	4830	-33.95	20240124	2100	51.90	20240805	4830	-33.95	20240124	2100	51.90	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
151	20241004	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-65	5	-1.97	1643922600	502386	4.01	3255	3350	3220	4295	2315	3305	3271.91	0.36	0	46257	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	542	26.56	2.25	12	3.00	122.00	1439.00	4830	20240124	-32.92	2100	20240805	54.29	4830	-32.92	20240124	2100	54.29	20240805	4830	-32.92	20240124	2100	54.29	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
152	20241004	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-30	5	-0.91	776444205	235552	1.88	3255	3350	3250	4295	2315	3305	3296.09	0.36	0	39303	4081	3692	3361	2972	2641	3887	3167	17	990	100	2040	5	1	16739405	548	26.84	2.28	12	1.41	122.00	1439.00	4830	20240124	-32.19	2100	20240805	55.95	4830	-32.19	20240124	2100	55.95	20240805	4830	-32.19	20240124	2100	55.95	20240805	4.03	N	417180	100	16 억		60344	N	N	0	N	00	N
153	20241002	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	160	2	5.09	43952910290	12473925	587.67	3090	3750	3030	4085	2205	3145	3523.74	0.48	0	2110	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	553	27.09	2.30	12	74.52	122.00	1439.00	4830	20240124	-31.57	2100	20240805	57.38	4830	-31.57	20240124	2100	57.38	20240805	4830	-31.57	20240124	2100	57.38	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
154	20241002	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	155	2	4.93	43289805190	12272418	578.17	3090	3750	3030	4085	2205	3145	3527.41	0.48	0	3043	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	552	27.05	2.29	12	73.31	122.00	1439.00	4830	20240124	-31.68	2100	20240805	57.14	4830	-31.68	20240124	2100	57.14	20240805	4830	-31.68	20240124	2100	57.14	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
155	20241002	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	290	2	9.22	37714323490	10616202	500.15	3090	3750	3030	4085	2205	3145	3552.53	0.48	0	-18844	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	575	28.16	2.39	12	63.42	122.00	1439.00	4830	20240124	-28.88	2100	20240805	63.57	4830	-28.88	20240124	2100	63.57	20240805	4830	-28.88	20240124	2100	63.57	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
156	20241002	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	480	2	15.26	31790961710	8927808	420.60	3090	3750	3030	4085	2205	3145	3560.89	0.48	0	-125123	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	607	29.71	2.52	12	53.33	122.00	1439.00	4830	20240124	-24.95	2100	20240805	72.62	4830	-24.95	20240124	2100	72.62	20240805	4830	-24.95	20240124	2100	72.62	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
157	20241002	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	45	2	1.43	2632788395	834994	39.34	3090	3235	3030	4085	2205	3145	3153.06	0.48	0	-51316	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	534	26.15	2.22	12	4.99	122.00	1439.00	4830	20240124	-33.95	2100	20240805	51.90	4830	-33.95	20240124	2100	51.90	20240805	4830	-33.95	20240124	2100	51.90	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
158	20241002	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	60	2	1.91	2083561260	663035	31.24	3090	3235	3030	4085	2205	3145	3142.46	0.48	0	-20865	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	536	26.27	2.23	12	3.96	122.00	1439.00	4830	20240124	-33.64	2100	20240805	52.62	4830	-33.64	20240124	2100	52.62	20240805	4830	-33.64	20240124	2100	52.62	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
159	20241002	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-15	5	-0.48	854544500	277048	13.05	3090	3145	3030	4085	2205	3145	3084.46	0.48	0	2045	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	524	25.66	2.18	12	1.66	122.00	1439.00	4830	20240124	-35.20	2100	20240805	49.05	4830	-35.20	20240124	2100	49.05	20240805	4830	-35.20	20240124	2100	49.05	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N
160	20241002	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	-70	5	-2.23	384111975	124711	5.88	3090	3140	3040	4085	2205	3145	3080.02	0.48	0	18092	3538	3341	3243	3046	2948	3292	2997	17	940	100	1940	5	1	16739405	515	25.20	2.14	12	0.75	122.00	1439.00	4830	20240124	-36.34	2100	20240805	46.43	4830	-36.34	20240124	2100	46.43	20240805	4830	-36.34	20240124	2100	46.43	20240805	4.57	N	417180	100	16 억		79853	N	N	0	N	00	N