KissMeData/010470/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	160300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	200	2	2.73	754539120	101341	155.50	7260	7570	7210	9520	5140	7330	7446.05	1.34	0	-3694	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	902	9.17	0.76	12	0.85	821.00	9913.00	15500	20231120	-51.42	5650	20240909	33.27	10950	-31.23	20240102	5650	33.27	20240909	15500	-51.42	20231120	5650	33.27	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
3	20241031	150304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	120	2	1.64	724293960	97303	149.31	7260	7570	7210	9520	5140	7330	7444.54	1.34	0	-3706	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	892	9.07	0.75	12	0.81	821.00	9913.00	15500	20231120	-51.94	5650	20240909	31.86	10950	-31.96	20240102	5650	31.86	20240909	15500	-51.94	20231120	5650	31.86	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
4	20241031	140302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	60	2	0.82	657663160	88377	135.61	7260	7570	7210	9520	5140	7330	7442.48	1.34	0	-393	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	885	9.00	0.75	12	0.74	821.00	9913.00	15500	20231120	-52.32	5650	20240909	30.80	10950	-32.51	20240102	5650	30.80	20240909	15500	-52.32	20231120	5650	30.80	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
5	20241031	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	130	2	1.77	524974390	70340	107.93	7260	7570	7210	9520	5140	7330	7464.76	1.34	0	-4541	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	893	9.09	0.75	12	0.59	821.00	9913.00	15500	20231120	-51.87	5650	20240909	32.04	10950	-31.87	20240102	5650	32.04	20240909	15500	-51.87	20231120	5650	32.04	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
6	20241031	120303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	200	2	2.73	243011080	32823	50.37	7260	7540	7210	9520	5140	7330	7405.33	1.34	0	3878	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	902	9.17	0.76	12	0.27	821.00	9913.00	15500	20231120	-51.42	5650	20240909	33.27	10950	-31.23	20240102	5650	33.27	20240909	15500	-51.42	20231120	5650	33.27	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
7	20241031	110305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	130	2	1.77	139224620	18971	29.11	7260	7480	7210	9520	5140	7330	7339.16	1.34	0	316	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	893	9.09	0.75	12	0.16	821.00	9913.00	15500	20231120	-51.87	5650	20240909	32.04	10950	-31.87	20240102	5650	32.04	20240909	15500	-51.87	20231120	5650	32.04	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
8	20241031	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7410	80	2	1.09	94446920	12946	19.86	7260	7410	7210	9520	5140	7330	7293.42	1.34	0	2695	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	887	9.03	0.75	12	0.11	821.00	9913.00	15500	20231120	-52.19	5650	20240909	31.15	10950	-32.33	20240102	5650	31.15	20240909	15500	-52.19	20231120	5650	31.15	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
9	20241031	090302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	-20	5	-0.27	6923650	946	1.45	7260	7320	7260	9520	5140	7330	7283.61	1.34	0	81	7710	7520	7360	7170	7010	7615	7265	120	2190	1000	5270	10	1	11975050	875	8.90	0.74	12	0.01	821.00	9913.00	15500	20231120	-52.84	5650	20240909	29.38	10950	-33.24	20240102	5650	29.38	20240909	15500	-52.84	20231120	5650	29.38	20240909	3.00	N	010470	1000	119 억		159953	N	N	0	N	00	N
10	20241030	160301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	30	2	0.41	475244730	64157	98.58	7200	7550	7200	9490	5110	7300	7407.98	1.37	0	-3364	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	878	8.93	0.74	12	0.54	821.00	9913.00	15500	20231120	-52.71	5650	20240909	29.73	10950	-33.06	20240102	5650	29.73	20240909	15500	-52.71	20231120	5650	29.73	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
11	20241030	150305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7330	30	2	0.41	460349980	62129	95.47	7200	7550	7200	9490	5110	7300	7409.58	1.37	0	-2870	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	878	8.93	0.74	12	0.52	821.00	9913.00	15500	20231120	-52.71	5650	20240909	29.73	10950	-33.06	20240102	5650	29.73	20240909	15500	-52.71	20231120	5650	29.73	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
12	20241030	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	90	2	1.23	411229840	55458	85.22	7200	7550	7200	9490	5110	7300	7415.16	1.37	0	-2613	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	885	9.00	0.75	12	0.46	821.00	9913.00	15500	20231120	-52.32	5650	20240909	30.80	10950	-32.51	20240102	5650	30.80	20240909	15500	-52.32	20231120	5650	30.80	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
13	20241030	130303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	220	2	3.01	359425550	48470	74.48	7200	7550	7200	9490	5110	7300	7415.43	1.37	0	979	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	901	9.16	0.76	12	0.40	821.00	9913.00	15500	20231120	-51.48	5650	20240909	33.10	10950	-31.32	20240102	5650	33.10	20240909	15500	-51.48	20231120	5650	33.10	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
14	20241030	120304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	150	2	2.05	264602790	35857	55.10	7200	7540	7200	9490	5110	7300	7379.39	1.37	0	-3426	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	892	9.07	0.75	12	0.30	821.00	9913.00	15500	20231120	-51.94	5650	20240909	31.86	10950	-31.96	20240102	5650	31.86	20240909	15500	-51.94	20231120	5650	31.86	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
15	20241030	110303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7470	170	2	2.33	188919740	25718	39.52	7200	7540	7200	9490	5110	7300	7345.82	1.37	0	156	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	895	9.10	0.75	12	0.21	821.00	9913.00	15500	20231120	-51.81	5650	20240909	32.21	10950	-31.78	20240102	5650	32.21	20240909	15500	-51.81	20231120	5650	32.21	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
16	20241030	100302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	90	2	1.23	126004870	17270	26.54	7200	7400	7200	9490	5110	7300	7296.17	1.37	0	464	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	885	9.00	0.75	12	0.14	821.00	9913.00	15500	20231120	-52.32	5650	20240909	30.80	10950	-32.51	20240102	5650	30.80	20240909	15500	-52.32	20231120	5650	30.80	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
17	20241030	090303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-90	5	-1.23	29683110	4121	6.33	7200	7280	7200	9490	5110	7300	7202.87	1.37	0	-367	7446	7372	7266	7192	7086	7410	7230	120	2190	1000	5250	10	1	11975050	863	8.78	0.73	12	0.03	821.00	9913.00	15500	20231120	-53.48	5650	20240909	27.61	10950	-34.16	20240102	5650	27.61	20240909	15500	-53.48	20231120	5650	27.61	20240909	2.83	N	010470	1000	119 억		163570	N	N	0	N	00	N
18	20241029	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7300	20	2	0.27	466512650	64355	20.75	7260	7340	7160	9460	5100	7280	7249.04	1.47	0	-13522	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	874	8.89	0.74	12	0.54	821.00	9913.00	15500	20231120	-52.90	5650	20240909	29.20	10950	-33.33	20240102	5650	29.20	20240909	15500	-52.90	20231120	5650	29.20	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
19	20241029	150259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7310	30	2	0.41	418737710	57801	18.64	7260	7330	7160	9460	5100	7280	7244.47	1.47	0	-12275	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	875	8.90	0.74	12	0.48	821.00	9913.00	15500	20231120	-52.84	5650	20240909	29.38	10950	-33.24	20240102	5650	29.38	20240909	15500	-52.84	20231120	5650	29.38	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
20	20241029	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	-30	5	-0.41	374517120	51742	16.68	7260	7330	7160	9460	5100	7280	7238.16	1.47	0	-12057	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	868	8.83	0.73	12	0.43	821.00	9913.00	15500	20231120	-53.23	5650	20240909	28.32	10950	-33.79	20240102	5650	28.32	20240909	15500	-53.23	20231120	5650	28.32	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
21	20241029	130256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7320	40	2	0.55	325092510	44946	14.49	7260	7320	7160	9460	5100	7280	7232.95	1.47	0	-9891	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	877	8.92	0.74	12	0.38	821.00	9913.00	15500	20231120	-52.77	5650	20240909	29.56	10950	-33.15	20240102	5650	29.56	20240909	15500	-52.77	20231120	5650	29.56	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
22	20241029	120257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	-20	5	-0.27	287500720	39775	12.82	7260	7290	7160	9460	5100	7280	7228.16	1.47	0	-9441	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	869	8.84	0.73	12	0.33	821.00	9913.00	15500	20231120	-53.16	5650	20240909	28.50	10950	-33.70	20240102	5650	28.50	20240909	15500	-53.16	20231120	5650	28.50	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
23	20241029	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-90	5	-1.24	219748640	30416	9.81	7260	7290	7160	9460	5100	7280	7224.75	1.47	0	-6880	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	861	8.76	0.73	12	0.25	821.00	9913.00	15500	20231120	-53.61	5650	20240909	27.26	10950	-34.34	20240102	5650	27.26	20240909	15500	-53.61	20231120	5650	27.26	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
24	20241029	100257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	-70	5	-0.96	161065510	22255	7.18	7260	7290	7180	9460	5100	7280	7237.26	1.47	0	-6491	7840	7560	7040	6760	6240	7700	6900	120	2180	1000	5240	10	1	11975050	863	8.78	0.73	12	0.19	821.00	9913.00	15500	20231120	-53.48	5650	20240909	27.61	10950	-34.16	20240102	5650	27.61	20240909	15500	-53.48	20231120	5650	27.61	20240909	2.80	N	010470	1000	119 억		175550	N	N	0	N	00	N
25	20241028	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	760	2	11.66	2185599300	309260	249.64	6520	7320	6520	8470	4570	6520	7067.10	1.25	0	27460	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	872	8.87	0.73	12	2.58	821.00	9913.00	15500	20231120	-53.03	5650	20240909	28.85	10950	-33.52	20240102	5650	28.85	20240909	15500	-53.03	20231120	5650	28.85	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
26	20241028	150255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7200	680	2	10.43	2090706890	296095	239.01	6520	7320	6520	8470	4570	6520	7060.93	1.25	0	26486	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	862	8.77	0.73	12	2.47	821.00	9913.00	15500	20231120	-53.55	5650	20240909	27.43	10950	-34.25	20240102	5650	27.43	20240909	15500	-53.55	20231120	5650	27.43	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
27	20241028	140257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	720	2	11.04	1894943480	268936	217.09	6520	7320	6520	8470	4570	6520	7046.08	1.25	0	22007	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	867	8.82	0.73	12	2.25	821.00	9913.00	15500	20231120	-53.29	5650	20240909	28.14	10950	-33.88	20240102	5650	28.14	20240909	15500	-53.29	20231120	5650	28.14	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
28	20241028	130255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	620	2	9.51	1205507920	173598	140.13	6520	7190	6520	8470	4570	6520	6944.25	1.25	0	13266	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	855	8.70	0.72	12	1.45	821.00	9913.00	15500	20231120	-53.94	5650	20240909	26.37	10950	-34.79	20240102	5650	26.37	20240909	15500	-53.94	20231120	5650	26.37	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
29	20241028	120256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	410	2	6.29	420787580	62211	50.22	6520	6940	6520	8470	4570	6520	6763.88	1.25	0	7975	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	830	8.44	0.70	12	0.52	821.00	9913.00	15500	20231120	-55.29	5650	20240909	22.65	10950	-36.71	20240102	5650	22.65	20240909	15500	-55.29	20231120	5650	22.65	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
30	20241028	110239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	200	2	3.07	303431950	45129	36.43	6520	6930	6520	8470	4570	6520	6723.66	1.25	0	3185	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	805	8.19	0.68	12	0.38	821.00	9913.00	15500	20231120	-56.65	5650	20240909	18.94	10950	-38.63	20240102	5650	18.94	20240909	15500	-56.65	20231120	5650	18.94	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
31	20241028	100253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	130	2	1.99	232279960	34446	27.81	6520	6930	6520	8470	4570	6520	6743.31	1.25	0	1906	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	796	8.10	0.67	12	0.29	821.00	9913.00	15500	20231120	-57.10	5650	20240909	17.70	10950	-39.27	20240102	5650	17.70	20240909	15500	-57.10	20231120	5650	17.70	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
32	20241028	090253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	10	2	0.15	13360740	2048	1.65	6520	6560	6520	8470	4570	6520	6523.80	1.25	0	-11	7000	6760	6450	6210	5900	6880	6330	120	1950	1000	4690	10	1	11975050	782	7.95	0.66	12	0.02	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.83	N	010470	1000	119 억		149555	N	N	0	N	00	N
33	20241025	160252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	360	2	5.84	798346950	123455	378.91	6150	6690	6140	8000	4320	6160	6466.70	1.29	0	-5003	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	781	7.94	0.66	12	1.03	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
34	20241025	150255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	400	2	6.49	763829930	118189	362.74	6150	6690	6140	8000	4320	6160	6462.78	1.29	0	-5051	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	786	7.99	0.66	12	0.99	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
35	20241025	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	480	2	7.79	595566160	92480	283.84	6150	6690	6140	8000	4320	6160	6439.95	1.29	0	-2939	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	795	8.09	0.67	12	0.77	821.00	9913.00	15500	20231120	-57.16	5650	20240909	17.52	10950	-39.36	20240102	5650	17.52	20240909	15500	-57.16	20231120	5650	17.52	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
36	20241025	130256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	290	2	4.71	292199980	46446	142.55	6150	6470	6140	8000	4320	6160	6291.18	1.29	0	-1123	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	772	7.86	0.65	12	0.39	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
37	20241025	120255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	170	2	2.76	158936570	25662	78.76	6150	6330	6140	8000	4320	6160	6193.46	1.29	0	-2436	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	758	7.71	0.64	12	0.21	821.00	9913.00	15500	20231120	-59.16	5650	20240909	12.04	10950	-42.19	20240102	5650	12.04	20240909	15500	-59.16	20231120	5650	12.04	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
38	20241025	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	50	2	0.81	83393270	13504	41.45	6150	6240	6150	8000	4320	6160	6175.45	1.29	0	-311	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	744	7.56	0.63	12	0.11	821.00	9913.00	15500	20231120	-59.94	5650	20240909	9.91	10950	-43.29	20240102	5650	9.91	20240909	15500	-59.94	20231120	5650	9.91	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
39	20241025	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	50	2	0.81	33772760	5465	16.77	6150	6240	6150	8000	4320	6160	6179.83	1.29	0	365	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	744	7.56	0.63	12	0.05	821.00	9913.00	15500	20231120	-59.94	5650	20240909	9.91	10950	-43.29	20240102	5650	9.91	20240909	15500	-59.94	20231120	5650	9.91	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
40	20241025	090254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	0	3	0.00	1077980	175	0.54	6150	6160	6150	8000	4320	6160	6159.89	1.29	0	171	6380	6270	6200	6090	6020	6235	6055	120	1840	1000	4430	10	1	11975050	738	7.50	0.62	12	0.00	821.00	9913.00	15500	20231120	-60.26	5650	20240909	9.03	10950	-43.74	20240102	5650	9.03	20240909	15500	-60.26	20231120	5650	9.03	20240909	2.81	N	010470	1000	119 억		154629	N	N	0	N	00	N
41	20241024	160251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-60	5	-0.96	202330440	32582	160.05	6210	6310	6130	8080	4360	6220	6209.88	1.31	0	-2234	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	738	7.50	0.62	12	0.27	821.00	9913.00	15500	20231120	-60.26	5650	20240909	9.03	10950	-43.74	20240102	5650	9.03	20240909	15500	-60.26	20231120	5650	9.03	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
42	20241024	150252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-60	5	-0.96	190777790	30703	150.82	6210	6310	6140	8080	4360	6220	6213.65	1.31	0	-1520	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	738	7.50	0.62	12	0.26	821.00	9913.00	15500	20231120	-60.26	5650	20240909	9.03	10950	-43.74	20240102	5650	9.03	20240909	15500	-60.26	20231120	5650	9.03	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
43	20241024	140253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-40	5	-0.64	182521140	29362	144.23	6210	6310	6140	8080	4360	6220	6216.24	1.31	0	-1577	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	740	7.53	0.62	12	0.25	821.00	9913.00	15500	20231120	-60.13	5650	20240909	9.38	10950	-43.56	20240102	5650	9.38	20240909	15500	-60.13	20231120	5650	9.38	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
44	20241024	130254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-50	5	-0.80	165424490	26584	130.58	6210	6310	6160	8080	4360	6220	6222.71	1.31	0	-385	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	739	7.52	0.62	12	0.22	821.00	9913.00	15500	20231120	-60.19	5650	20240909	9.20	10950	-43.65	20240102	5650	9.20	20240909	15500	-60.19	20231120	5650	9.20	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
45	20241024	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-10	5	-0.16	153540990	24661	121.14	6210	6310	6160	8080	4360	6220	6226.07	1.31	0	-42	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	744	7.56	0.63	12	0.21	821.00	9913.00	15500	20231120	-59.94	5650	20240909	9.91	10950	-43.29	20240102	5650	9.91	20240909	15500	-59.94	20231120	5650	9.91	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
46	20241024	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	10	2	0.16	137088200	22004	108.09	6210	6310	6160	8080	4360	6220	6230.15	1.31	0	476	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	746	7.59	0.63	12	0.18	821.00	9913.00	15500	20231120	-59.81	5650	20240909	10.27	10950	-43.11	20240102	5650	10.27	20240909	15500	-59.81	20231120	5650	10.27	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
47	20241024	100253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-20	5	-0.32	38636580	6249	30.70	6210	6260	6160	8080	4360	6220	6182.84	1.31	0	-398	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	742	7.55	0.63	12	0.05	821.00	9913.00	15500	20231120	-60.00	5650	20240909	9.73	10950	-43.38	20240102	5650	9.73	20240909	15500	-60.00	20231120	5650	9.73	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
48	20241024	090241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	0	3	0.00	161570	26	0.13	6210	6220	6210	8080	4360	6220	6214.23	1.31	0	-15	6413	6316	6203	6106	5993	6365	6155	120	1860	1000	4470	10	1	11975050	745	7.58	0.63	12	0.00	821.00	9913.00	15500	20231120	-59.87	5650	20240909	10.09	10950	-43.20	20240102	5650	10.09	20240909	15500	-59.87	20231120	5650	10.09	20240909	2.81	N	010470	1000	119 억		156863	N	N	0	N	00	N
49	20241023	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	70	2	1.14	125630560	20358	66.89	6150	6300	6090	7990	4310	6150	6171.07	1.32	0	-1160	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	745	7.58	0.63	12	0.17	821.00	9913.00	15500	20231120	-59.87	5650	20240909	10.09	10950	-43.20	20240102	5650	10.09	20240909	15500	-59.87	20231120	5650	10.09	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
50	20241023	150256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	80	2	1.30	118540690	19215	63.14	6150	6300	6090	7990	4310	6150	6169.17	1.32	0	-1184	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	746	7.59	0.63	12	0.16	821.00	9913.00	15500	20231120	-59.81	5650	20240909	10.27	10950	-43.11	20240102	5650	10.27	20240909	15500	-59.81	20231120	5650	10.27	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
51	20241023	140258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	100	2	1.63	79502170	12893	42.36	6150	6300	6090	7990	4310	6150	6166.30	1.32	0	-2167	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	748	7.61	0.63	12	0.11	821.00	9913.00	15500	20231120	-59.68	5650	20240909	10.62	10950	-42.92	20240102	5650	10.62	20240909	15500	-59.68	20231120	5650	10.62	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
52	20241023	130254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	150	2	2.44	78321510	12703	41.74	6150	6300	6090	7990	4310	6150	6165.59	1.32	0	-2160	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	754	7.67	0.64	12	0.11	821.00	9913.00	15500	20231120	-59.35	5650	20240909	11.50	10950	-42.47	20240102	5650	11.50	20240909	15500	-59.35	20231120	5650	11.50	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
53	20241023	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	90	2	1.46	54570970	8903	29.25	6150	6240	6090	7990	4310	6150	6129.50	1.32	0	-1532	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	747	7.60	0.63	12	0.07	821.00	9913.00	15500	20231120	-59.74	5650	20240909	10.44	10950	-43.01	20240102	5650	10.44	20240909	15500	-59.74	20231120	5650	10.44	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
54	20241023	110253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	30	2	0.49	47824420	7805	25.65	6150	6220	6090	7990	4310	6150	6127.41	1.32	0	-1494	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	740	7.53	0.62	12	0.07	821.00	9913.00	15500	20231120	-60.13	5650	20240909	9.38	10950	-43.56	20240102	5650	9.38	20240909	15500	-60.13	20231120	5650	9.38	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
55	20241023	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-10	5	-0.16	36156010	5902	19.39	6150	6220	6090	7990	4310	6150	6126.06	1.32	0	-1675	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	735	7.48	0.62	12	0.05	821.00	9913.00	15500	20231120	-60.39	5650	20240909	8.67	10950	-43.93	20240102	5650	8.67	20240909	15500	-60.39	20231120	5650	8.67	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
56	20241023	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	70	2	1.14	401520	65	0.21	6150	6220	6150	7990	4310	6150	6177.23	1.32	0	11	6510	6330	6220	6040	5930	6275	5985	120	1840	1000	4420	10	1	11975050	745	7.58	0.63	12	0.00	821.00	9913.00	15500	20231120	-59.87	5650	20240909	10.09	10950	-43.20	20240102	5650	10.09	20240909	15500	-59.87	20231120	5650	10.09	20240909	2.81	N	010470	1000	119 억		158037	N	N	0	N	00	N
57	20241022	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-280	5	-4.35	188803550	30434	272.46	6310	6400	6110	8350	4510	6430	6203.72	1.36	0	-4278	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	736	7.49	0.62	12	0.25	821.00	9913.00	15500	20231120	-60.32	5650	20240909	8.85	10950	-43.84	20240102	5650	8.85	20240909	15500	-60.32	20231120	5650	8.85	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
58	20241022	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-170	5	-2.64	175688430	28304	253.39	6310	6400	6110	8350	4510	6430	6207.19	1.36	0	-3497	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	750	7.62	0.63	12	0.24	821.00	9913.00	15500	20231120	-59.61	5650	20240909	10.80	10950	-42.83	20240102	5650	10.80	20240909	15500	-59.61	20231120	5650	10.80	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
59	20241022	140254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-270	5	-4.20	134035140	21553	192.95	6310	6400	6110	8350	4510	6430	6218.86	1.36	0	-4491	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	738	7.50	0.62	12	0.18	821.00	9913.00	15500	20231120	-60.26	5650	20240909	9.03	10950	-43.74	20240102	5650	9.03	20240909	15500	-60.26	20231120	5650	9.03	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
60	20241022	130252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-150	5	-2.33	103781510	16679	149.32	6310	6400	6110	8350	4510	6430	6222.29	1.36	0	-3652	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	752	7.65	0.63	12	0.14	821.00	9913.00	15500	20231120	-59.48	5650	20240909	11.15	10950	-42.65	20240102	5650	11.15	20240909	15500	-59.48	20231120	5650	11.15	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
61	20241022	120252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-190	5	-2.95	89294450	14350	128.47	6310	6400	6110	8350	4510	6430	6222.61	1.36	0	-2826	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	747	7.60	0.63	12	0.12	821.00	9913.00	15500	20231120	-59.74	5650	20240909	10.44	10950	-43.01	20240102	5650	10.44	20240909	15500	-59.74	20231120	5650	10.44	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
62	20241022	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-180	5	-2.80	86920310	13968	125.05	6310	6400	6110	8350	4510	6430	6222.82	1.36	0	-2517	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	748	7.61	0.63	12	0.12	821.00	9913.00	15500	20231120	-59.68	5650	20240909	10.62	10950	-42.92	20240102	5650	10.62	20240909	15500	-59.68	20231120	5650	10.62	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
63	20241022	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-300	5	-4.67	70480160	11306	101.22	6310	6400	6130	8350	4510	6430	6233.87	1.36	0	-2062	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	734	7.47	0.62	12	0.09	821.00	9913.00	15500	20231120	-60.45	5650	20240909	8.50	10950	-44.02	20240102	5650	8.50	20240909	15500	-60.45	20231120	5650	8.50	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
64	20241022	090252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-30	5	-0.47	10281720	1629	14.58	6310	6400	6310	8350	4510	6430	6311.68	1.36	0	18	6636	6532	6406	6302	6176	6585	6355	120	1920	1000	4620	10	1	11975050	766	7.80	0.65	12	0.01	821.00	9913.00	15500	20231120	-58.71	5650	20240909	13.27	10950	-41.55	20240102	5650	13.27	20240909	15500	-58.71	20231120	5650	13.27	20240909	2.88	N	010470	1000	119 억		162306	N	N	0	N	00	N
65	20241021	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	40	2	0.63	70003550	10999	95.14	6310	6510	6280	8300	4480	6390	6361.45	1.37	0	-1812	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	770	7.83	0.65	12	0.09	821.00	9913.00	15500	20231120	-58.52	5650	20240909	13.81	10950	-41.28	20240102	5650	13.81	20240909	15500	-58.52	20231120	5650	13.81	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
66	20241021	150252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6410	20	2	0.31	58693710	9229	79.83	6310	6510	6280	8300	4480	6390	6359.70	1.37	0	-1357	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	768	7.81	0.65	12	0.08	821.00	9913.00	15500	20231120	-58.65	5650	20240909	13.45	10950	-41.46	20240102	5650	13.45	20240909	15500	-58.65	20231120	5650	13.45	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
67	20241021	140252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	47704860	7505	64.92	6310	6510	6280	8300	4480	6390	6356.41	1.37	0	-1375	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.06	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
68	20241021	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	110	2	1.72	43139200	6790	58.73	6310	6510	6280	8300	4480	6390	6353.34	1.37	0	-1791	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	778	7.92	0.66	12	0.06	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
69	20241021	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	38968020	6139	53.10	6310	6410	6280	8300	4480	6390	6347.62	1.37	0	-1812	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.05	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
70	20241021	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-20	5	-0.31	23721260	3747	32.41	6310	6410	6280	8300	4480	6390	6330.73	1.37	0	-820	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	763	7.76	0.64	12	0.03	821.00	9913.00	15500	20231120	-58.90	5650	20240909	12.74	10950	-41.83	20240102	5650	12.74	20240909	15500	-58.90	20231120	5650	12.74	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
71	20241021	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	14423080	2276	19.69	6310	6410	6280	8300	4480	6390	6337.03	1.37	0	-511	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.02	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
72	20241021	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	706800	112	0.97	6310	6390	6310	8300	4480	6390	6310.71	1.37	0	-16	6543	6466	6383	6306	6223	6505	6345	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.00	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		164118	N	N	0	N	00	N
73	20241018	160250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	73738400	11561	62.01	6330	6460	6300	8300	4480	6390	6378.20	1.41	0	-4269	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.10	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
74	20241018	150254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	68821360	10785	57.85	6330	6460	6300	8300	4480	6390	6381.21	1.41	0	-4263	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.09	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
75	20241018	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	0	3	0.00	60835770	9528	51.11	6330	6460	6300	8300	4480	6390	6384.95	1.41	0	-4189	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	765	7.78	0.64	12	0.08	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
76	20241018	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-10	5	-0.16	54504740	8529	45.75	6330	6460	6330	8300	4480	6390	6390.52	1.41	0	-3885	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	764	7.77	0.64	12	0.07	821.00	9913.00	15500	20231120	-58.84	5650	20240909	12.92	10950	-41.74	20240102	5650	12.92	20240909	15500	-58.84	20231120	5650	12.92	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
77	20241018	120257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	10	2	0.16	45243860	7070	37.92	6330	6460	6330	8300	4480	6390	6399.41	1.41	0	-3332	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	766	7.80	0.65	12	0.06	821.00	9913.00	15500	20231120	-58.71	5650	20240909	13.27	10950	-41.55	20240102	5650	13.27	20240909	15500	-58.71	20231120	5650	13.27	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
78	20241018	110254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	10	2	0.16	31497950	4924	26.41	6330	6460	6330	8300	4480	6390	6396.82	1.41	0	-1326	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	766	7.80	0.65	12	0.04	821.00	9913.00	15500	20231120	-58.71	5650	20240909	13.27	10950	-41.55	20240102	5650	13.27	20240909	15500	-58.71	20231120	5650	13.27	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
79	20241018	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	50	2	0.78	6911840	1087	5.83	6330	6460	6330	8300	4480	6390	6358.64	1.41	0	-7	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	771	7.84	0.65	12	0.01	821.00	9913.00	15500	20231120	-58.45	5650	20240909	13.98	10950	-41.19	20240102	5650	13.98	20240909	15500	-58.45	20231120	5650	13.98	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
80	20241018	090251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	60	2	0.94	4584360	724	3.88	6330	6450	6330	8300	4480	6390	6331.99	1.41	0	-92	6630	6510	6430	6310	6230	6570	6370	120	1910	1000	4600	10	1	11975050	772	7.86	0.65	12	0.01	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	2.90	N	010470	1000	119 억		168401	N	N	0	N	00	N
81	20241017	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	70	2	1.11	119955070	18587	138.28	6370	6550	6350	8210	4430	6320	6453.75	1.41	0	-694	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	765	7.78	0.64	12	0.16	821.00	9913.00	15500	20231120	-58.77	5650	20240909	13.10	10950	-41.64	20240102	5650	13.10	20240909	15500	-58.77	20231120	5650	13.10	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
82	20241017	150251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	130	2	2.06	113941410	17648	131.29	6370	6550	6350	8210	4430	6320	6456.34	1.41	0	-738	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	772	7.86	0.65	12	0.15	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
83	20241017	140251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	120	2	1.90	94270960	14590	108.54	6370	6550	6350	8210	4430	6320	6461.34	1.41	0	-1082	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	771	7.84	0.65	12	0.12	821.00	9913.00	15500	20231120	-58.45	5650	20240909	13.98	10950	-41.19	20240102	5650	13.98	20240909	15500	-58.45	20231120	5650	13.98	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
84	20241017	130251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	150	2	2.37	91398690	14144	105.22	6370	6550	6350	8210	4430	6320	6462.01	1.41	0	-973	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	775	7.88	0.65	12	0.12	821.00	9913.00	15500	20231120	-58.26	5650	20240909	14.51	10950	-40.91	20240102	5650	14.51	20240909	15500	-58.26	20231120	5650	14.51	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
85	20241017	120251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	120	2	1.90	87875580	13598	101.16	6370	6550	6350	8210	4430	6320	6462.39	1.41	0	-970	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	771	7.84	0.65	12	0.11	821.00	9913.00	15500	20231120	-58.45	5650	20240909	13.98	10950	-41.19	20240102	5650	13.98	20240909	15500	-58.45	20231120	5650	13.98	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
86	20241017	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	120	2	1.90	87220750	13496	100.40	6370	6550	6350	8210	4430	6320	6462.71	1.41	0	-1046	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	771	7.84	0.65	12	0.11	821.00	9913.00	15500	20231120	-58.45	5650	20240909	13.98	10950	-41.19	20240102	5650	13.98	20240909	15500	-58.45	20231120	5650	13.98	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
87	20241017	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	130	2	2.06	69269600	10707	79.65	6370	6550	6370	8210	4430	6320	6469.56	1.41	0	-1402	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	772	7.86	0.65	12	0.09	821.00	9913.00	15500	20231120	-58.39	5650	20240909	14.16	10950	-41.10	20240102	5650	14.16	20240909	15500	-58.39	20231120	5650	14.16	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
88	20241017	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	120	2	1.90	9140050	1429	10.63	6370	6450	6370	8210	4430	6320	6396.12	1.41	0	36	6440	6380	6290	6230	6140	6410	6260	120	1890	1000	4550	10	1	11975050	771	7.84	0.65	12	0.01	821.00	9913.00	15500	20231120	-58.45	5650	20240909	13.98	10950	-41.19	20240102	5650	13.98	20240909	15500	-58.45	20231120	5650	13.98	20240909	2.89	N	010470	1000	119 억		169094	N	N	0	N	00	N
89	20241016	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	0	3	0.00	83374780	13321	51.26	6270	6350	6200	8210	4430	6320	6258.85	1.42	0	-969	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	757	7.70	0.64	12	0.11	821.00	9913.00	15500	20231120	-59.23	5650	20240909	11.86	10950	-42.28	20240102	5650	11.86	20240909	15500	-59.23	20231120	5650	11.86	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
90	20241016	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	77833280	12444	47.89	6270	6350	6200	8210	4430	6320	6254.68	1.42	0	-689	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	756	7.69	0.64	12	0.10	821.00	9913.00	15500	20231120	-59.29	5650	20240909	11.68	10950	-42.37	20240102	5650	11.68	20240909	15500	-59.29	20231120	5650	11.68	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
91	20241016	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-10	5	-0.16	75810800	12123	46.65	6270	6350	6200	8210	4430	6320	6253.47	1.42	0	-594	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	756	7.69	0.64	12	0.10	821.00	9913.00	15500	20231120	-59.29	5650	20240909	11.68	10950	-42.37	20240102	5650	11.68	20240909	15500	-59.29	20231120	5650	11.68	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
92	20241016	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-30	5	-0.47	60863150	9747	37.51	6270	6320	6200	8210	4430	6320	6244.30	1.42	0	-373	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	753	7.66	0.63	12	0.08	821.00	9913.00	15500	20231120	-59.42	5650	20240909	11.33	10950	-42.56	20240102	5650	11.33	20240909	15500	-59.42	20231120	5650	11.33	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
93	20241016	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-60	5	-0.95	50852260	8147	31.35	6270	6320	6200	8210	4430	6320	6241.84	1.42	0	-618	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	750	7.62	0.63	12	0.07	821.00	9913.00	15500	20231120	-59.61	5650	20240909	10.80	10950	-42.83	20240102	5650	10.80	20240909	15500	-59.61	20231120	5650	10.80	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
94	20241016	110250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-50	5	-0.79	36474860	5847	22.50	6270	6320	6200	8210	4430	6320	6238.22	1.42	0	-214	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	751	7.64	0.63	12	0.05	821.00	9913.00	15500	20231120	-59.55	5650	20240909	10.97	10950	-42.74	20240102	5650	10.97	20240909	15500	-59.55	20231120	5650	10.97	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
95	20241016	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-50	5	-0.79	33591740	5386	20.73	6270	6320	6200	8210	4430	6320	6236.86	1.42	0	-139	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	751	7.64	0.63	12	0.04	821.00	9913.00	15500	20231120	-59.55	5650	20240909	10.97	10950	-42.74	20240102	5650	10.97	20240909	15500	-59.55	20231120	5650	10.97	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
96	20241016	090250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-80	5	-1.27	2763230	442	1.70	6270	6320	6240	8210	4430	6320	6251.65	1.42	0	-38	6573	6446	6323	6196	6073	6385	6135	120	1890	1000	4550	10	1	11975050	747	7.60	0.63	12	0.00	821.00	9913.00	15500	20231120	-59.74	5650	20240909	10.44	10950	-43.01	20240102	5650	10.44	20240909	15500	-59.74	20231120	5650	10.44	20240909	2.89	N	010470	1000	119 억		170054	N	N	0	N	00	N
97	20241015	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-30	5	-0.47	163114400	25987	61.75	6350	6450	6200	8250	4450	6350	6276.77	1.42	0	-61	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	757	7.70	0.64	12	0.22	821.00	9913.00	15500	20231120	-59.23	5650	20240909	11.86	10950	-42.28	20240102	5650	11.86	20240909	15500	-59.23	20231120	5650	11.86	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
98	20241015	150249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-30	5	-0.47	159800360	25462	60.50	6350	6450	6200	8250	4450	6350	6276.03	1.42	0	15	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	757	7.70	0.64	12	0.21	821.00	9913.00	15500	20231120	-59.23	5650	20240909	11.86	10950	-42.28	20240102	5650	11.86	20240909	15500	-59.23	20231120	5650	11.86	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
99	20241015	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-30	5	-0.47	154589730	24634	58.54	6350	6450	6200	8250	4450	6350	6275.46	1.42	0	-325	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	757	7.70	0.64	12	0.21	821.00	9913.00	15500	20231120	-59.23	5650	20240909	11.86	10950	-42.28	20240102	5650	11.86	20240909	15500	-59.23	20231120	5650	11.86	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
100	20241015	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-70	5	-1.10	142794110	22757	54.08	6350	6450	6200	8250	4450	6350	6274.73	1.42	0	-729	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	752	7.65	0.63	12	0.19	821.00	9913.00	15500	20231120	-59.48	5650	20240909	11.15	10950	-42.65	20240102	5650	11.15	20240909	15500	-59.48	20231120	5650	11.15	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
101	20241015	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	124896900	19907	47.30	6350	6450	6200	8250	4450	6350	6274.02	1.42	0	-860	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	762	7.75	0.64	12	0.17	821.00	9913.00	15500	20231120	-58.97	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	15500	-58.97	20231120	5650	12.57	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
102	20241015	110250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	0	3	0.00	121069970	19304	45.87	6350	6450	6200	8250	4450	6350	6271.76	1.42	0	-1036	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	760	7.73	0.64	12	0.16	821.00	9913.00	15500	20231120	-59.03	5650	20240909	12.39	10950	-42.01	20240102	5650	12.39	20240909	15500	-59.03	20231120	5650	12.39	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
103	20241015	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	9916270	1554	3.69	6350	6450	6340	8250	4450	6350	6381.13	1.42	0	-249	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	762	7.75	0.64	12	0.01	821.00	9913.00	15500	20231120	-58.97	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	15500	-58.97	20231120	5650	12.57	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
104	20241015	090248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	10	2	0.16	1428960	225	0.53	6350	6380	6350	8250	4450	6350	6350.93	1.42	0	-42	6603	6476	6353	6226	6103	6415	6165	120	1900	1000	4570	10	1	11975050	762	7.75	0.64	12	0.00	821.00	9913.00	15500	20231120	-58.97	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	15500	-58.97	20231120	5650	12.57	20240909	2.89	N	010470	1000	119 억		169549	N	N	0	N	00	N
105	20241014	160244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-130	5	-2.01	260640730	41278	303.78	6480	6480	6230	8420	4540	6480	6314.28	1.48	0	-7486	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	760	7.73	0.64	12	0.34	821.00	9913.00	15500	20231120	-59.03	5650	20240909	12.39	10950	-42.01	20240102	5650	12.39	20240909	15500	-59.03	20231120	5650	12.39	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
106	20241014	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-110	5	-1.70	253522550	40159	295.55	6480	6480	6230	8420	4540	6480	6312.97	1.48	0	-7692	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	763	7.76	0.64	12	0.34	821.00	9913.00	15500	20231120	-58.90	5650	20240909	12.74	10950	-41.83	20240102	5650	12.74	20240909	15500	-58.90	20231120	5650	12.74	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
107	20241014	140246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-120	5	-1.85	238161670	37745	277.78	6480	6480	6230	8420	4540	6480	6309.75	1.48	0	-8087	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	762	7.75	0.64	12	0.32	821.00	9913.00	15500	20231120	-58.97	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	15500	-58.97	20231120	5650	12.57	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
108	20241014	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-110	5	-1.70	234930870	37237	274.04	6480	6480	6230	8420	4540	6480	6309.07	1.48	0	-8214	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	763	7.76	0.64	12	0.31	821.00	9913.00	15500	20231120	-58.90	5650	20240909	12.74	10950	-41.83	20240102	5650	12.74	20240909	15500	-58.90	20231120	5650	12.74	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
109	20241014	120242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-120	5	-1.85	225949680	35825	263.65	6480	6480	6230	8420	4540	6480	6307.04	1.48	0	-8402	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	762	7.75	0.64	12	0.30	821.00	9913.00	15500	20231120	-58.97	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	15500	-58.97	20231120	5650	12.57	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
110	20241014	110244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-120	5	-1.85	222664700	35308	259.85	6480	6480	6230	8420	4540	6480	6306.35	1.48	0	-8690	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	762	7.75	0.64	12	0.29	821.00	9913.00	15500	20231120	-58.97	5650	20240909	12.57	10950	-41.92	20240102	5650	12.57	20240909	15500	-58.97	20231120	5650	12.57	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
111	20241014	100245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-140	5	-2.16	68561720	10838	79.76	6480	6480	6230	8420	4540	6480	6326.05	1.48	0	-3264	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	759	7.72	0.64	12	0.09	821.00	9913.00	15500	20231120	-59.10	5650	20240909	12.21	10950	-42.10	20240102	5650	12.21	20240909	15500	-59.10	20231120	5650	12.21	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
112	20241014	090246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-50	5	-0.77	5260390	812	5.98	6480	6480	6430	8420	4540	6480	6478.31	1.48	0	-52	6733	6606	6493	6366	6253	6550	6310	120	1940	1000	4660	10	1	11975050	770	7.83	0.65	12	0.01	821.00	9913.00	15500	20231120	-58.52	5650	20240909	13.81	10950	-41.28	20240102	5650	13.81	20240909	15500	-58.52	20231120	5650	13.81	20240909	2.90	N	010470	1000	119 억		177018	N	N	0	N	00	N
113	20241011	160241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-100	5	-1.52	87760860	13587	110.17	6520	6620	6380	8550	4610	6580	6459.18	1.51	0	-3848	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	776	7.89	0.65	12	0.11	821.00	9913.00	15500	20231120	-58.19	5650	20240909	14.69	10950	-40.82	20240102	5650	14.69	20240909	15500	-58.19	20231120	5650	14.69	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
114	20241011	150243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-110	5	-1.67	84809190	13130	106.46	6520	6620	6380	8550	4610	6580	6459.19	1.51	0	-3784	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	775	7.88	0.65	12	0.11	821.00	9913.00	15500	20231120	-58.26	5650	20240909	14.51	10950	-40.91	20240102	5650	14.51	20240909	15500	-58.26	20231120	5650	14.51	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
115	20241011	140245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-160	5	-2.43	58383450	9000	72.97	6520	6620	6400	8550	4610	6580	6487.05	1.51	0	-2909	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	769	7.82	0.65	12	0.08	821.00	9913.00	15500	20231120	-58.58	5650	20240909	13.63	10950	-41.37	20240102	5650	13.63	20240909	15500	-58.58	20231120	5650	13.63	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
116	20241011	130245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-60	5	-0.91	34125980	5229	42.40	6520	6620	6470	8550	4610	6580	6526.29	1.51	0	-1557	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	781	7.94	0.66	12	0.04	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
117	20241011	120244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-50	5	-0.76	31649900	4847	39.30	6520	6620	6480	8550	4610	6580	6529.79	1.51	0	-1209	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	782	7.95	0.66	12	0.04	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
118	20241011	110244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-60	5	-0.91	26346370	4032	32.69	6520	6620	6510	8550	4610	6580	6534.32	1.51	0	-501	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	781	7.94	0.66	12	0.03	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
119	20241011	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-30	5	-0.46	22644500	3465	28.10	6520	6620	6520	8550	4610	6580	6535.21	1.51	0	-401	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	784	7.98	0.66	12	0.03	821.00	9913.00	15500	20231120	-57.74	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	15500	-57.74	20231120	5650	15.93	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
120	20241011	090245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-50	5	-0.76	1846780	283	2.29	6520	6620	6520	8550	4610	6580	6525.72	1.51	0	-51	6773	6676	6623	6526	6473	6650	6500	120	1970	1000	4730	10	1	11975050	782	7.95	0.66	12	0.00	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.90	N	010470	1000	119 억		180771	N	N	0	N	00	N
121	20241010	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	10	2	0.15	81737940	12293	57.12	6590	6720	6570	8540	4600	6570	6649.15	1.51	0	-116	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	788	8.01	0.66	12	0.10	821.00	9913.00	15500	20231120	-57.55	5650	20240909	16.46	10950	-39.91	20240102	5650	16.46	20240909	15500	-57.55	20231120	5650	16.46	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
122	20241010	150253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	10	2	0.15	78622020	11821	54.93	6590	6720	6570	8540	4600	6570	6651.05	1.51	0	133	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	788	8.01	0.66	12	0.10	821.00	9913.00	15500	20231120	-57.55	5650	20240909	16.46	10950	-39.91	20240102	5650	16.46	20240909	15500	-57.55	20231120	5650	16.46	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
123	20241010	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	100	2	1.52	67383700	10118	47.01	6590	6720	6590	8540	4600	6570	6659.78	1.51	0	526	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	799	8.12	0.67	12	0.08	821.00	9913.00	15500	20231120	-56.97	5650	20240909	18.05	10950	-39.09	20240102	5650	18.05	20240909	15500	-56.97	20231120	5650	18.05	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
124	20241010	130250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	90	2	1.37	63415630	9522	44.25	6590	6720	6590	8540	4600	6570	6659.91	1.51	0	1040	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	798	8.11	0.67	12	0.08	821.00	9913.00	15500	20231120	-57.03	5650	20240909	17.88	10950	-39.18	20240102	5650	17.88	20240909	15500	-57.03	20231120	5650	17.88	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
125	20241010	120250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	60	2	0.91	61006300	9159	42.56	6590	6720	6590	8540	4600	6570	6660.80	1.51	0	1054	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	794	8.08	0.67	12	0.08	821.00	9913.00	15500	20231120	-57.23	5650	20240909	17.35	10950	-39.45	20240102	5650	17.35	20240909	15500	-57.23	20231120	5650	17.35	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
126	20241010	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	120	2	1.83	52069840	7815	36.31	6590	6720	6590	8540	4600	6570	6662.81	1.51	0	1014	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	801	8.15	0.67	12	0.07	821.00	9913.00	15500	20231120	-56.84	5650	20240909	18.41	10950	-38.90	20240102	5650	18.41	20240909	15500	-56.84	20231120	5650	18.41	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
127	20241010	100249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	130	2	1.98	47111730	7071	32.86	6590	6720	6590	8540	4600	6570	6662.67	1.51	0	1053	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	802	8.16	0.68	12	0.06	821.00	9913.00	15500	20231120	-56.77	5650	20240909	18.58	10950	-38.81	20240102	5650	18.58	20240909	15500	-56.77	20231120	5650	18.58	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
128	20241010	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	20	2	0.30	4013540	609	2.83	6590	6610	6590	8540	4600	6570	6590.38	1.51	0	28	7070	6820	6650	6400	6230	6945	6525	120	1970	1000	4730	10	1	11975050	789	8.03	0.66	12	0.01	821.00	9913.00	15500	20231120	-57.48	5650	20240909	16.64	10950	-39.82	20240102	5650	16.64	20240909	15500	-57.48	20231120	5650	16.64	20240909	2.93	N	010470	1000	119 억		180690	N	N	0	N	00	N
129	20241008	160249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	50	2	0.77	140525610	21394	169.18	6520	6900	6480	8470	4570	6520	6568.46	1.50	0	1572	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	787	8.00	0.66	12	0.18	821.00	9913.00	15500	20231120	-57.61	5650	20240909	16.28	10950	-40.00	20240102	5650	16.28	20240909	15500	-57.61	20231120	5650	16.28	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
130	20241008	150250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	70	2	1.07	124756120	18986	150.13	6520	6900	6480	8470	4570	6520	6570.95	1.50	0	1431	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	789	8.03	0.66	12	0.16	821.00	9913.00	15500	20231120	-57.48	5650	20240909	16.64	10950	-39.82	20240102	5650	16.64	20240909	15500	-57.48	20231120	5650	16.64	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
131	20241008	140250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	60	2	0.92	106851750	16248	128.48	6520	6900	6480	8470	4570	6520	6576.30	1.50	0	1626	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	788	8.01	0.66	12	0.14	821.00	9913.00	15500	20231120	-57.55	5650	20240909	16.46	10950	-39.91	20240102	5650	16.46	20240909	15500	-57.55	20231120	5650	16.46	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
132	20241008	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	70	2	1.07	100862930	15335	121.26	6520	6900	6480	8470	4570	6520	6577.30	1.50	0	1748	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	789	8.03	0.66	12	0.13	821.00	9913.00	15500	20231120	-57.48	5650	20240909	16.64	10950	-39.82	20240102	5650	16.64	20240909	15500	-57.48	20231120	5650	16.64	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
133	20241008	120249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	40	2	0.61	95392860	14501	114.67	6520	6900	6480	8470	4570	6520	6578.36	1.50	0	1538	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	786	7.99	0.66	12	0.12	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
134	20241008	110248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	50	2	0.77	86577990	13150	103.99	6520	6900	6480	8470	4570	6520	6583.88	1.50	0	1399	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	787	8.00	0.66	12	0.11	821.00	9913.00	15500	20231120	-57.61	5650	20240909	16.28	10950	-40.00	20240102	5650	16.28	20240909	15500	-57.61	20231120	5650	16.28	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
135	20241008	100250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	30	2	0.46	25265560	3871	30.61	6520	6590	6480	8470	4570	6520	6526.88	1.50	0	316	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	784	7.98	0.66	12	0.03	821.00	9913.00	15500	20231120	-57.74	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	15500	-57.74	20231120	5650	15.93	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
136	20241008	090249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	0	3	0.00	0	0	0.00	0	0	0	8470	4570	6520	0.00	1.50	0	0	6686	6602	6516	6432	6346	6645	6475	120	1950	1000	4690	10	1	11975050	781	7.94	0.66	12	0.00	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.94	N	010470	1000	119 억		179190	N	N	0	N	00	N
137	20241007	160248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	90	2	1.40	82316420	12646	103.94	6430	6600	6430	8350	4510	6430	6509.29	1.47	0	2460	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	781	7.94	0.66	12	0.11	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
138	20241007	150246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	100	2	1.56	80329860	12341	101.43	6430	6600	6430	8350	4510	6430	6509.19	1.47	0	2325	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	782	7.95	0.66	12	0.10	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
139	20241007	140304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	120	2	1.87	78366300	12040	98.96	6430	6600	6430	8350	4510	6430	6508.83	1.47	0	2277	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	784	7.98	0.66	12	0.10	821.00	9913.00	15500	20231120	-57.74	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	15500	-57.74	20231120	5650	15.93	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
140	20241007	130246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	120	2	1.87	49729570	7621	62.64	6430	6600	6430	8350	4510	6430	6525.33	1.47	0	1910	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	784	7.98	0.66	12	0.06	821.00	9913.00	15500	20231120	-57.74	5650	20240909	15.93	10950	-40.18	20240102	5650	15.93	20240909	15500	-57.74	20231120	5650	15.93	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
141	20241007	120311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	90	2	1.40	41402320	6346	52.16	6430	6600	6430	8350	4510	6430	6524.16	1.47	0	1775	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	781	7.94	0.66	12	0.05	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
142	20241007	110244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	70	2	1.09	39085010	5989	49.22	6430	6600	6430	8350	4510	6430	6526.13	1.47	0	1613	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	778	7.92	0.66	12	0.05	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
143	20241007	100242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	130	2	2.02	26309210	4032	33.14	6430	6600	6430	8350	4510	6430	6525.10	1.47	0	1198	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	786	7.99	0.66	12	0.03	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
144	20241007	090231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	70	2	1.09	5616950	870	7.15	6430	6500	6430	8350	4510	6430	6456.26	1.47	0	-263	6676	6552	6476	6352	6276	6515	6315	120	1920	1000	4620	10	1	11975050	778	7.92	0.66	12	0.01	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.94	N	010470	1000	119 억		176544	N	N	0	N	00	N
145	20241004	160236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-70	5	-1.08	78937150	12167	129.91	6500	6600	6400	8450	4550	6500	6487.94	1.49	0	-2094	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	770	7.83	0.65	12	0.10	821.00	9913.00	15500	20231120	-58.52	5650	20240909	13.81	10950	-41.28	20240102	5650	13.81	20240909	15500	-58.52	20231120	5650	13.81	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
146	20241004	150236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	30	2	0.46	73802530	11372	121.42	6500	6600	6400	8450	4550	6500	6489.85	1.49	0	-1759	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	782	7.95	0.66	12	0.09	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
147	20241004	140236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	30	2	0.46	70825820	10914	116.53	6500	6600	6400	8450	4550	6500	6489.45	1.49	0	-1520	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	782	7.95	0.66	12	0.09	821.00	9913.00	15500	20231120	-57.87	5650	20240909	15.58	10950	-40.37	20240102	5650	15.58	20240909	15500	-57.87	20231120	5650	15.58	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
148	20241004	130236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-10	5	-0.15	64205490	9896	105.66	6500	6600	6400	8450	4550	6500	6488.02	1.49	0	-1229	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	777	7.90	0.65	12	0.08	821.00	9913.00	15500	20231120	-58.13	5650	20240909	14.87	10950	-40.73	20240102	5650	14.87	20240909	15500	-58.13	20231120	5650	14.87	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
149	20241004	120236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	0	3	0.00	48384540	7444	79.48	6500	6600	6470	8450	4550	6500	6499.80	1.49	0	-859	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	778	7.92	0.66	12	0.06	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
150	20241004	110237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	60	2	0.92	41554330	6394	68.27	6500	6600	6470	8450	4550	6500	6498.96	1.49	0	-110	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	786	7.99	0.66	12	0.05	821.00	9913.00	15500	20231120	-57.68	5650	20240909	16.11	10950	-40.09	20240102	5650	16.11	20240909	15500	-57.68	20231120	5650	16.11	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
151	20241004	100236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	40	2	0.62	11608370	1787	19.08	6500	6600	6470	8450	4550	6500	6496.01	1.49	0	425	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	783	7.97	0.66	12	0.01	821.00	9913.00	15500	20231120	-57.81	5650	20240909	15.75	10950	-40.27	20240102	5650	15.75	20240909	15500	-57.81	20231120	5650	15.75	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
152	20241004	090234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	0	3	0.00	643480	99	1.06	6500	6500	6490	8450	4550	6500	6499.80	1.49	0	-4	6766	6632	6466	6332	6166	6700	6400	120	1950	1000	4680	10	1	11975050	778	7.92	0.66	12	0.00	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.92	N	010470	1000	119 억		178824	N	N	0	N	00	N
153	20241002	160233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	30	2	0.46	60263120	9366	61.76	6380	6600	6300	8410	4530	6470	6434.23	1.50	0	-1028	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	778	7.92	0.66	12	0.08	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
154	20241002	150237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6510	40	2	0.62	57751280	8978	59.20	6380	6600	6300	8410	4530	6470	6432.53	1.50	0	-957	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	780	7.93	0.66	12	0.07	821.00	9913.00	15500	20231120	-58.00	5650	20240909	15.22	10950	-40.55	20240102	5650	15.22	20240909	15500	-58.00	20231120	5650	15.22	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
155	20241002	140236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	50	2	0.77	52135970	8111	53.48	6380	6600	6300	8410	4530	6470	6427.81	1.50	0	-333	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	781	7.94	0.66	12	0.07	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
156	20241002	130236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	30	2	0.46	50929260	7925	52.26	6380	6600	6300	8410	4530	6470	6426.41	1.50	0	-435	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	778	7.92	0.66	12	0.07	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
157	20241002	120233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-10	5	-0.15	44628950	6953	45.85	6380	6600	6300	8410	4530	6470	6418.66	1.50	0	-651	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	774	7.87	0.65	12	0.06	821.00	9913.00	15500	20231120	-58.32	5650	20240909	14.34	10950	-41.00	20240102	5650	14.34	20240909	15500	-58.32	20231120	5650	14.34	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
158	20241002	110232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	30	2	0.46	40034220	6242	41.16	6380	6600	6300	8410	4530	6470	6413.68	1.50	0	-1168	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	778	7.92	0.66	12	0.05	821.00	9913.00	15500	20231120	-58.06	5650	20240909	15.04	10950	-40.64	20240102	5650	15.04	20240909	15500	-58.06	20231120	5650	15.04	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
159	20241002	100233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	50	2	0.77	33509810	5237	34.53	6380	6600	6300	8410	4530	6470	6398.67	1.50	0	-824	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	781	7.94	0.66	12	0.04	821.00	9913.00	15500	20231120	-57.94	5650	20240909	15.40	10950	-40.46	20240102	5650	15.40	20240909	15500	-57.94	20231120	5650	15.40	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N
160	20241002	090230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-100	5	-1.55	3431720	538	3.55	6380	6430	6370	8410	4530	6470	6378.66	1.50	0	37	6756	6612	6526	6382	6296	6570	6340	120	1940	1000	4650	10	1	11975050	763	7.76	0.64	12	0.00	821.00	9913.00	15500	20231120	-58.90	5650	20240909	12.74	10950	-41.83	20240102	5650	12.74	20240909	15500	-58.90	20231120	5650	12.74	20240909	2.96	N	010470	1000	119 억		179847	N	N	0	N	00	N