KissMeData/250060/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	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-85	5	-2.67	2626818560	847000	103.04	3140	3230	3035	4140	2230	3185	3101.31	0.52	0	43129	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	997	-258.33	4.44	12	2.63	-12.00	698.00	6480	20240215	-52.16	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	6480	-52.16	20240215	2360	31.36	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
3	20241031	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-90	5	-2.83	2487749505	802081	97.57	3140	3230	3035	4140	2230	3185	3101.60	0.52	0	27754	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	996	-257.92	4.43	12	2.49	-12.00	698.00	6480	20240215	-52.24	2360	20240909	31.14	6480	-52.24	20240215	2360	31.14	20240909	6480	-52.24	20240215	2360	31.14	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
4	20241031	141145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-85	5	-2.67	1803945430	583610	71.00	3140	3170	3035	4140	2230	3185	3090.98	0.52	0	-4034	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	997	-258.33	4.44	12	1.81	-12.00	698.00	6480	20240215	-52.16	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	6480	-52.16	20240215	2360	31.36	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
5	20241031	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-55	5	-1.73	1681830355	544431	66.23	3140	3170	3035	4140	2230	3185	3089.11	0.52	0	-11691	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	1007	-260.83	4.48	12	1.69	-12.00	698.00	6480	20240215	-51.70	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	6480	-51.70	20240215	2360	32.63	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
6	20241031	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-65	5	-2.04	1547937825	501473	61.00	3140	3170	3035	4140	2230	3185	3086.74	0.52	0	-32721	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	1004	-260.00	4.47	12	1.56	-12.00	698.00	6480	20240215	-51.85	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	6480	-51.85	20240215	2360	32.20	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
7	20241031	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-85	5	-2.67	1441011240	466968	56.81	3140	3170	3035	4140	2230	3185	3085.84	0.52	0	-45247	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	997	-258.33	4.44	12	1.45	-12.00	698.00	6480	20240215	-52.16	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	6480	-52.16	20240215	2360	31.36	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
8	20241031	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-120	5	-3.77	1198928860	388607	47.27	3140	3170	3035	4140	2230	3185	3085.14	0.52	0	-10147	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	986	-255.42	4.39	12	1.21	-12.00	698.00	6480	20240215	-52.70	2360	20240909	29.87	6480	-52.70	20240215	2360	29.87	20240909	6480	-52.70	20240215	2360	29.87	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
9	20241031	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-105	5	-3.30	485275985	156558	19.05	3140	3170	3055	4140	2230	3185	3099.54	0.52	0	-29432	3325	3255	3205	3135	3085	3230	3110	32	955	100	1970	5	1	32171314	991	-256.67	4.41	12	0.49	-12.00	698.00	6480	20240215	-52.47	2360	20240909	30.51	6480	-52.47	20240215	2360	30.51	20240909	6480	-52.47	20240215	2360	30.51	20240909	3.20	N	250060	100	32 억		168830	N	N	0	N	00	N
10	20241030	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-35	5	-1.09	2590696110	807818	66.29	3220	3275	3155	4185	2255	3220	3207.13	0.64	0	-37641	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1025	-265.42	4.56	12	2.51	-12.00	698.00	6480	20240215	-50.85	2360	20240909	34.96	6480	-50.85	20240215	2360	34.96	20240909	6480	-50.85	20240215	2360	34.96	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
11	20241030	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-40	5	-1.24	2463548510	767840	63.01	3220	3275	3155	4185	2255	3220	3208.41	0.64	0	-29363	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1023	-265.00	4.56	12	2.39	-12.00	698.00	6480	20240215	-50.93	2360	20240909	34.75	6480	-50.93	20240215	2360	34.75	20240909	6480	-50.93	20240215	2360	34.75	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
12	20241030	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-35	5	-1.09	2157390215	671821	55.13	3220	3275	3155	4185	2255	3220	3211.26	0.64	0	-13176	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1025	-265.42	4.56	12	2.09	-12.00	698.00	6480	20240215	-50.85	2360	20240909	34.96	6480	-50.85	20240215	2360	34.96	20240909	6480	-50.85	20240215	2360	34.96	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
13	20241030	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-20	5	-0.62	1960724415	610171	50.07	3220	3275	3155	4185	2255	3220	3213.40	0.64	0	-11041	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1029	-266.67	4.58	12	1.90	-12.00	698.00	6480	20240215	-50.62	2360	20240909	35.59	6480	-50.62	20240215	2360	35.59	20240909	6480	-50.62	20240215	2360	35.59	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
14	20241030	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	10	2	0.31	1753250460	545697	44.78	3220	3275	3155	4185	2255	3220	3212.86	0.64	0	-9315	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1039	-269.17	4.63	12	1.70	-12.00	698.00	6480	20240215	-50.15	2360	20240909	36.86	6480	-50.15	20240215	2360	36.86	20240909	6480	-50.15	20240215	2360	36.86	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
15	20241030	111144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	25	2	0.78	1540268095	479943	39.38	3220	3275	3155	4185	2255	3220	3209.27	0.64	0	-15020	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1044	-270.42	4.65	12	1.49	-12.00	698.00	6480	20240215	-49.92	2360	20240909	37.50	6480	-49.92	20240215	2360	37.50	20240909	6480	-49.92	20240215	2360	37.50	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
16	20241030	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-5	5	-0.16	1013452700	317864	26.08	3220	3255	3155	4185	2255	3220	3188.32	0.64	0	-31760	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1034	-267.92	4.61	12	0.99	-12.00	698.00	6480	20240215	-50.39	2360	20240909	36.23	6480	-50.39	20240215	2360	36.23	20240909	6480	-50.39	20240215	2360	36.23	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
17	20241030	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-25	5	-0.78	277647865	87199	7.16	3220	3235	3155	4185	2255	3220	3184.07	0.64	0	-9619	3353	3286	3223	3156	3093	3320	3190	32	965	100	1990	5	1	32171314	1028	-266.25	4.58	12	0.27	-12.00	698.00	6480	20240215	-50.69	2360	20240909	35.38	6480	-50.69	20240215	2360	35.38	20240909	6480	-50.69	20240215	2360	35.38	20240909	3.36	N	250060	100	32 억		206076	N	N	0	N	00	N
18	20241029	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	55	2	1.74	3888691610	1209431	167.93	3170	3290	3160	4110	2220	3165	3215.30	1.02	0	-120286	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1036	-268.33	4.61	12	3.76	-12.00	698.00	6480	20240215	-50.31	2360	20240909	36.44	6480	-50.31	20240215	2360	36.44	20240909	6480	-50.31	20240215	2360	36.44	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
19	20241029	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	55	2	1.74	3649416690	1135183	157.62	3170	3290	3160	4110	2220	3165	3214.83	1.02	0	-112284	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1036	-268.33	4.61	12	3.53	-12.00	698.00	6480	20240215	-50.31	2360	20240909	36.44	6480	-50.31	20240215	2360	36.44	20240909	6480	-50.31	20240215	2360	36.44	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
20	20241029	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	5	2	0.16	3045291725	946681	131.45	3170	3290	3170	4110	2220	3165	3216.81	1.02	0	-162485	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1020	-264.17	4.54	12	2.94	-12.00	698.00	6480	20240215	-51.08	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	6480	-51.08	20240215	2360	34.32	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
21	20241029	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	15	2	0.47	2837412590	881205	122.36	3170	3290	3170	4110	2220	3165	3219.92	1.02	0	-163473	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1023	-265.00	4.56	12	2.74	-12.00	698.00	6480	20240215	-50.93	2360	20240909	34.75	6480	-50.93	20240215	2360	34.75	20240909	6480	-50.93	20240215	2360	34.75	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
22	20241029	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	15	2	0.47	2616447155	811869	112.73	3170	3290	3170	4110	2220	3165	3222.75	1.02	0	-138406	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1023	-265.00	4.56	12	2.52	-12.00	698.00	6480	20240215	-50.93	2360	20240909	34.75	6480	-50.93	20240215	2360	34.75	20240909	6480	-50.93	20240215	2360	34.75	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
23	20241029	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	30	2	0.95	2472687930	766871	106.48	3170	3290	3170	4110	2220	3165	3224.39	1.02	0	-121417	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1028	-266.25	4.58	12	2.38	-12.00	698.00	6480	20240215	-50.69	2360	20240909	35.38	6480	-50.69	20240215	2360	35.38	20240909	6480	-50.69	20240215	2360	35.38	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
24	20241029	101107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	35	2	1.11	2223370175	688646	95.62	3170	3290	3170	4110	2220	3165	3228.61	1.02	0	-117532	3271	3217	3161	3107	3051	3245	3135	32	945	100	1960	5	1	32171314	1029	-266.67	4.58	12	2.14	-12.00	698.00	6480	20240215	-50.62	2360	20240909	35.59	6480	-50.62	20240215	2360	35.59	20240909	6480	-50.62	20240215	2360	35.59	20240909	3.24	N	250060	100	32 억		327746	N	N	0	N	00	N
25	20241028	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-5	5	-0.16	2253970450	710249	69.87	3110	3215	3105	4120	2220	3170	3173.57	0.89	0	41664	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1018	-263.75	4.53	12	2.21	-12.00	698.00	6790	20231019	-53.39	2360	20240909	34.11	6480	-51.16	20240215	2360	34.11	20240909	6480	-51.16	20240215	2360	34.11	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
26	20241028	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	5	2	0.16	2112841360	665713	65.49	3110	3215	3105	4120	2220	3170	3173.80	0.89	0	39691	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1021	-264.58	4.55	12	2.07	-12.00	698.00	6790	20231019	-53.24	2360	20240909	34.53	6480	-51.00	20240215	2360	34.53	20240909	6480	-51.00	20240215	2360	34.53	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
27	20241028	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	15	2	0.47	1812959595	571142	56.19	3110	3215	3105	4120	2220	3170	3174.27	0.89	0	69561	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1025	-265.42	4.56	12	1.78	-12.00	698.00	6790	20231019	-53.09	2360	20240909	34.96	6480	-50.85	20240215	2360	34.96	20240909	6480	-50.85	20240215	2360	34.96	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
28	20241028	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	5	2	0.16	1540814165	485602	47.77	3110	3215	3105	4120	2220	3170	3173.00	0.89	0	47724	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1021	-264.58	4.55	12	1.51	-12.00	698.00	6790	20231019	-53.24	2360	20240909	34.53	6480	-51.00	20240215	2360	34.53	20240909	6480	-51.00	20240215	2360	34.53	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
29	20241028	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	10	2	0.32	1336252250	421183	41.43	3110	3215	3105	4120	2220	3170	3172.62	0.89	0	57013	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1023	-265.00	4.56	12	1.31	-12.00	698.00	6790	20231019	-53.17	2360	20240909	34.75	6480	-50.93	20240215	2360	34.75	20240909	6480	-50.93	20240215	2360	34.75	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
30	20241028	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	5	2	0.16	1153755825	363736	35.78	3110	3215	3105	4120	2220	3170	3171.96	0.89	0	56770	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1021	-264.58	4.55	12	1.13	-12.00	698.00	6790	20231019	-53.24	2360	20240909	34.53	6480	-51.00	20240215	2360	34.53	20240909	6480	-51.00	20240215	2360	34.53	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
31	20241028	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	25	2	0.79	919300900	289908	28.52	3110	3215	3105	4120	2220	3170	3171.01	0.89	0	69061	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1028	-266.25	4.58	12	0.90	-12.00	698.00	6790	20231019	-52.95	2360	20240909	35.38	6480	-50.69	20240215	2360	35.38	20240909	6480	-50.69	20240215	2360	35.38	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
32	20241028	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-10	5	-0.32	330646030	105475	10.38	3110	3175	3105	4120	2220	3170	3134.82	0.89	0	29600	3310	3240	3190	3120	3070	3215	3095	32	950	100	1960	5	1	32171314	1017	-263.33	4.53	12	0.33	-12.00	698.00	6790	20231019	-53.46	2360	20240909	33.90	6480	-51.23	20240215	2360	33.90	20240909	6480	-51.23	20240215	2360	33.90	20240909	3.16	N	250060	100	32 억		285565	N	N	0	N	00	N
33	20241025	161101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-60	5	-1.86	3077842010	965850	88.16	3215	3260	3140	4195	2265	3230	3186.64	1.06	0	-57218	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1020	-264.17	4.54	12	3.00	-12.00	698.00	8100	20231018	-60.86	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	6480	-51.08	20240215	2360	34.32	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
34	20241025	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-60	5	-1.86	2846916425	892929	81.50	3215	3260	3140	4195	2265	3230	3188.18	1.06	0	-85310	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1020	-264.17	4.54	12	2.78	-12.00	698.00	8100	20231018	-60.86	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	6480	-51.08	20240215	2360	34.32	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
35	20241025	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-55	5	-1.70	2147535175	671291	61.27	3215	3260	3150	4195	2265	3230	3199.01	1.06	0	-62204	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1021	-264.58	4.55	12	2.09	-12.00	698.00	8100	20231018	-60.80	2360	20240909	34.53	6480	-51.00	20240215	2360	34.53	20240909	6480	-51.00	20240215	2360	34.53	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
36	20241025	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-20	5	-0.62	1920638790	600031	54.77	3215	3260	3150	4195	2265	3230	3200.79	1.06	0	-45184	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1033	-267.50	4.60	12	1.87	-12.00	698.00	8100	20231018	-60.37	2360	20240909	36.02	6480	-50.46	20240215	2360	36.02	20240909	6480	-50.46	20240215	2360	36.02	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
37	20241025	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	-40	5	-1.24	1677832095	524541	47.88	3215	3260	3150	4195	2265	3230	3198.53	1.06	0	-50140	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1026	-265.83	4.57	12	1.63	-12.00	698.00	8100	20231018	-60.62	2360	20240909	35.17	6480	-50.77	20240215	2360	35.17	20240909	6480	-50.77	20240215	2360	35.17	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
38	20241025	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	-35	5	-1.08	1467216245	458492	41.85	3215	3260	3150	4195	2265	3230	3199.94	1.06	0	-77240	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1028	-266.25	4.58	12	1.43	-12.00	698.00	8100	20231018	-60.56	2360	20240909	35.38	6480	-50.69	20240215	2360	35.38	20240909	6480	-50.69	20240215	2360	35.38	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
39	20241025	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-60	5	-1.86	1088679960	339712	31.01	3215	3260	3150	4195	2265	3230	3204.54	1.06	0	-43721	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1020	-264.17	4.54	12	1.06	-12.00	698.00	8100	20231018	-60.86	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	6480	-51.08	20240215	2360	34.32	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
40	20241025	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-20	5	-0.62	366334210	113327	10.34	3215	3260	3200	4195	2265	3230	3232.59	1.06	0	1647	3330	3280	3215	3165	3100	3305	3190	32	965	100	2000	5	1	32171314	1033	-267.50	4.60	12	0.35	-12.00	698.00	8100	20231018	-60.37	2360	20240909	36.02	6480	-50.46	20240215	2360	36.02	20240909	6480	-50.46	20240215	2360	36.02	20240909	3.20	N	250060	100	32 억		340744	N	N	0	N	00	N
41	20241024	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-60	5	-1.82	3403060635	1063650	37.71	3220	3265	3150	4275	2305	3290	3199.15	0.78	0	91433	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1039	-269.17	4.63	12	3.31	-12.00	698.00	8100	20231018	-60.12	2360	20240909	36.86	6480	-50.15	20240215	2360	36.86	20240909	6480	-50.15	20240215	2360	36.86	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
42	20241024	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-80	5	-2.43	3164516535	989522	35.08	3220	3265	3150	4275	2305	3290	3197.80	0.78	0	74249	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1033	-267.50	4.60	12	3.08	-12.00	698.00	8100	20231018	-60.37	2360	20240909	36.02	6480	-50.46	20240215	2360	36.02	20240909	6480	-50.46	20240215	2360	36.02	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
43	20241024	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-70	5	-2.13	2750242085	860420	30.51	3220	3265	3150	4275	2305	3290	3196.13	0.78	0	15081	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1036	-268.33	4.61	12	2.67	-12.00	698.00	8100	20231018	-60.25	2360	20240909	36.44	6480	-50.31	20240215	2360	36.44	20240909	6480	-50.31	20240215	2360	36.44	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
44	20241024	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-75	5	-2.28	2504953170	783983	27.80	3220	3265	3150	4275	2305	3290	3194.86	0.78	0	1339	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1034	-267.92	4.61	12	2.44	-12.00	698.00	8100	20231018	-60.31	2360	20240909	36.23	6480	-50.39	20240215	2360	36.23	20240909	6480	-50.39	20240215	2360	36.23	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
45	20241024	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-80	5	-2.43	2289585045	716759	25.41	3220	3265	3150	4275	2305	3290	3194.03	0.78	0	-10024	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1033	-267.50	4.60	12	2.23	-12.00	698.00	8100	20231018	-60.37	2360	20240909	36.02	6480	-50.46	20240215	2360	36.02	20240909	6480	-50.46	20240215	2360	36.02	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
46	20241024	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-90	5	-2.74	2097808895	657012	23.29	3220	3265	3150	4275	2305	3290	3192.59	0.78	0	-14474	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1029	-266.67	4.58	12	2.04	-12.00	698.00	8100	20231018	-60.49	2360	20240909	35.59	6480	-50.62	20240215	2360	35.59	20240909	6480	-50.62	20240215	2360	35.59	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
47	20241024	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-120	5	-3.65	1686996780	528364	18.73	3220	3265	3150	4275	2305	3290	3192.41	0.78	0	-25727	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1020	-264.17	4.54	12	1.64	-12.00	698.00	8100	20231018	-60.86	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	6480	-51.08	20240215	2360	34.32	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
48	20241024	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-80	5	-2.43	478340835	148231	5.26	3220	3265	3205	4275	2305	3290	3225.93	0.78	0	-645	3630	3460	3370	3200	3110	3415	3155	32	985	100	2030	5	1	32171314	1033	-267.50	4.60	12	0.46	-12.00	698.00	8100	20231018	-60.37	2360	20240909	36.02	6480	-50.46	20240215	2360	36.02	20240909	6480	-50.46	20240215	2360	36.02	20240909	3.18	N	250060	100	32 억		251867	N	N	0	N	00	N
49	20241023	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-130	5	-3.80	9357226530	2772596	57.47	3400	3540	3280	4445	2395	3420	3375.15	1.12	0	-110397	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1058	-274.17	4.71	12	8.62	-12.00	698.00	8100	20231018	-59.38	2360	20240909	39.41	6480	-49.23	20240215	2360	39.41	20240909	6480	-49.23	20240215	2360	39.41	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
50	20241023	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-110	5	-3.22	8766231430	2593148	53.75	3400	3540	3280	4445	2395	3420	3380.49	1.12	0	-125340	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1065	-275.83	4.74	12	8.06	-12.00	698.00	8100	20231018	-59.14	2360	20240909	40.25	6480	-48.92	20240215	2360	40.25	20240909	6480	-48.92	20240215	2360	40.25	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
51	20241023	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-85	5	-2.49	7984490755	2357139	48.86	3400	3540	3280	4445	2395	3420	3387.33	1.12	0	-172655	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1073	-277.92	4.78	12	7.33	-12.00	698.00	8100	20231018	-58.83	2360	20240909	41.31	6480	-48.53	20240215	2360	41.31	20240909	6480	-48.53	20240215	2360	41.31	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
52	20241023	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-140	5	-4.09	7418562545	2186653	45.33	3400	3540	3280	4445	2395	3420	3392.62	1.12	0	-208577	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1055	-273.33	4.70	12	6.80	-12.00	698.00	8100	20231018	-59.51	2360	20240909	38.98	6480	-49.38	20240215	2360	38.98	20240909	6480	-49.38	20240215	2360	38.98	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
53	20241023	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-95	5	-2.78	6585535685	1934582	40.10	3400	3540	3300	4445	2395	3420	3404.09	1.12	0	-166965	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1070	-277.08	4.76	12	6.01	-12.00	698.00	8100	20231018	-58.95	2360	20240909	40.89	6480	-48.69	20240215	2360	40.89	20240909	6480	-48.69	20240215	2360	40.89	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
54	20241023	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-70	5	-2.05	5808487375	1700663	35.25	3400	3540	3325	4445	2395	3420	3415.42	1.12	0	-132318	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1078	-279.17	4.80	12	5.29	-12.00	698.00	8100	20231018	-58.64	2360	20240909	41.95	6480	-48.30	20240215	2360	41.95	20240909	6480	-48.30	20240215	2360	41.95	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
55	20241023	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-30	5	-0.88	1637917530	483238	10.02	3400	3450	3325	4445	2395	3420	3389.28	1.12	0	21220	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1091	-282.50	4.86	12	1.50	-12.00	698.00	8100	20231018	-58.15	2360	20240909	43.64	6480	-47.69	20240215	2360	43.64	20240909	6480	-47.69	20240215	2360	43.64	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
56	20241023	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-15	5	-0.44	650836310	190736	3.95	3400	3450	3375	4445	2395	3420	3412.12	1.12	0	-8459	3786	3602	3456	3272	3126	3530	3200	32	1025	100	2120	5	1	32171314	1095	-283.75	4.88	12	0.59	-12.00	698.00	8100	20231018	-57.96	2360	20240909	44.28	6480	-47.45	20240215	2360	44.28	20240909	6480	-47.45	20240215	2360	44.28	20240909	3.08	N	250060	100	32 억		360597	N	N	0	N	00	N
57	20241022	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-165	5	-4.60	16454993280	4761334	49.87	3540	3640	3310	4660	2510	3585	3455.80	0.61	0	163382	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1100	-285.00	4.90	12	14.80	-12.00	698.00	8100	20231018	-57.78	2360	20240909	44.92	6480	-47.22	20240215	2360	44.92	20240909	6480	-47.22	20240215	2360	44.92	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
58	20241022	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-195	5	-5.44	15923042940	4604995	48.23	3540	3640	3310	4660	2510	3585	3457.54	0.61	0	111545	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1091	-282.50	4.86	12	14.31	-12.00	698.00	8100	20231018	-58.15	2360	20240909	43.64	6480	-47.69	20240215	2360	43.64	20240909	6480	-47.69	20240215	2360	43.64	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
59	20241022	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-175	5	-4.88	8309251020	2428345	25.44	3540	3585	3310	4660	2510	3585	3421.20	0.61	0	220036	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1097	-284.17	4.89	12	7.55	-12.00	698.00	8100	20231018	-57.90	2360	20240909	44.49	6480	-47.38	20240215	2360	44.49	20240909	6480	-47.38	20240215	2360	44.49	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
60	20241022	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	-165	5	-4.60	7882741990	2303899	24.13	3540	3585	3310	4660	2510	3585	3420.87	0.61	0	205420	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1100	-285.00	4.90	12	7.16	-12.00	698.00	8100	20231018	-57.78	2360	20240909	44.92	6480	-47.22	20240215	2360	44.92	20240909	6480	-47.22	20240215	2360	44.92	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
61	20241022	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-140	5	-3.91	7255586845	2121581	22.22	3540	3585	3310	4660	2510	3585	3419.23	0.61	0	159380	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1108	-287.08	4.94	12	6.59	-12.00	698.00	8100	20231018	-57.47	2360	20240909	45.97	6480	-46.84	20240215	2360	45.97	20240909	6480	-46.84	20240215	2360	45.97	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
62	20241022	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-180	5	-5.02	6700912650	1959589	20.53	3540	3585	3310	4660	2510	3585	3418.82	0.61	0	142943	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1095	-283.75	4.88	12	6.09	-12.00	698.00	8100	20231018	-57.96	2360	20240909	44.28	6480	-47.45	20240215	2360	44.28	20240909	6480	-47.45	20240215	2360	44.28	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
63	20241022	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-235	5	-6.56	5188775095	1511830	15.84	3540	3585	3310	4660	2510	3585	3431.24	0.61	0	122575	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1078	-279.17	4.80	12	4.70	-12.00	698.00	8100	20231018	-58.64	2360	20240909	41.95	6480	-48.30	20240215	2360	41.95	20240909	6480	-48.30	20240215	2360	41.95	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
64	20241022	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-110	5	-3.07	1206328050	342077	3.58	3540	3585	3470	4660	2510	3585	3524.98	0.61	0	-5111	3915	3750	3625	3460	3335	3832	3542	32	1075	100	2220	5	1	32171314	1118	-289.58	4.98	12	1.06	-12.00	698.00	8100	20231018	-57.10	2360	20240909	47.25	6480	-46.37	20240215	2360	47.25	20240909	6480	-46.37	20240215	2360	47.25	20240909	2.69	N	250060	100	32 억		196973	N	N	0	N	00	N
65	20241021	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-45	5	-1.24	34637838495	9437942	83.59	3545	3790	3500	4715	2545	3630	3670.20	0.60	0	-7824	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1153	-298.75	5.14	12	29.34	-12.00	698.00	8100	20231018	-55.74	2360	20240909	51.91	6480	-44.68	20240215	2360	51.91	20240909	6480	-44.68	20240215	2360	51.91	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
66	20241021	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-65	5	-1.79	33788117920	9199966	81.48	3545	3790	3500	4715	2545	3630	3672.65	0.60	0	-29640	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1147	-297.08	5.11	12	28.60	-12.00	698.00	8100	20231018	-55.99	2360	20240909	51.06	6480	-44.98	20240215	2360	51.06	20240909	6480	-44.98	20240215	2360	51.06	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
67	20241021	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-30	5	-0.83	32231524470	8765136	77.63	3545	3790	3500	4715	2545	3630	3677.25	0.60	0	-97792	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1158	-300.00	5.16	12	27.25	-12.00	698.00	8100	20231018	-55.56	2360	20240909	52.54	6480	-44.44	20240215	2360	52.54	20240909	6480	-44.44	20240215	2360	52.54	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
68	20241021	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	0	3	0.00	30692778485	8338752	73.85	3545	3790	3500	4715	2545	3630	3680.75	0.60	0	-124776	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1168	-302.50	5.20	12	25.92	-12.00	698.00	8100	20231018	-55.19	2360	20240909	53.81	6480	-43.98	20240215	2360	53.81	20240909	6480	-43.98	20240215	2360	53.81	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
69	20241021	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	120	2	3.31	26175681655	7109686	62.97	3545	3790	3500	4715	2545	3630	3681.71	0.60	0	-150840	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1206	-312.50	5.37	12	22.10	-12.00	698.00	8100	20231018	-53.70	2360	20240909	58.90	6480	-42.13	20240215	2360	58.90	20240909	6480	-42.13	20240215	2360	58.90	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
70	20241021	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-25	5	-0.69	6265742870	1745860	15.46	3545	3670	3500	4715	2545	3630	3588.86	0.60	0	130109	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1160	-300.42	5.16	12	5.43	-12.00	698.00	8100	20231018	-55.49	2360	20240909	52.75	6480	-44.37	20240215	2360	52.75	20240909	6480	-44.37	20240215	2360	52.75	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
71	20241021	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-40	5	-1.10	5441454950	1515941	13.43	3545	3670	3500	4715	2545	3630	3589.43	0.60	0	133767	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1155	-299.17	5.14	12	4.71	-12.00	698.00	8100	20231018	-55.68	2360	20240909	52.12	6480	-44.60	20240215	2360	52.12	20240909	6480	-44.60	20240215	2360	52.12	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
72	20241021	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3545	-85	5	-2.34	1703247635	481072	4.26	3545	3595	3500	4715	2545	3630	3540.10	0.60	0	51474	4200	3915	3735	3450	3270	3825	3360	32	1085	100	2250	5	1	32171314	1140	-295.42	5.08	12	1.50	-12.00	698.00	8100	20231018	-56.23	2360	20240909	50.21	6480	-45.29	20240215	2360	50.21	20240909	6480	-45.29	20240215	2360	50.21	20240909	2.71	N	250060	100	32 억		192928	N	N	0	N	00	N
73	20241018	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-225	5	-5.84	41635750985	11124263	24.52	3960	4020	3555	5010	2700	3855	3743.21	0.52	0	36088	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1168	-302.50	5.20	12	34.58	-12.00	698.00	8100	20231018	-55.19	2360	20240909	53.81	6480	-43.98	20240215	2360	53.81	20240909	8100	-55.19	20231018	2360	53.81	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
74	20241018	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-230	5	-5.97	40295463195	10754549	23.70	3960	4020	3555	5010	2700	3855	3746.83	0.52	0	33709	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1166	-302.08	5.19	12	33.43	-12.00	698.00	8100	20231018	-55.25	2360	20240909	53.60	6480	-44.06	20240215	2360	53.60	20240909	8100	-55.25	20231018	2360	53.60	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
75	20241018	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-230	5	-5.97	37509259460	9979828	22.00	3960	4020	3570	5010	2700	3855	3758.50	0.52	0	41208	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1166	-302.08	5.19	12	31.02	-12.00	698.00	8100	20231018	-55.25	2360	20240909	53.60	6480	-44.06	20240215	2360	53.60	20240909	8100	-55.25	20231018	2360	53.60	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
76	20241018	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-170	5	-4.41	34309771980	9107057	20.07	3960	4020	3570	5010	2700	3855	3767.38	0.52	0	15852	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1186	-307.08	5.28	12	28.31	-12.00	698.00	8100	20231018	-54.51	2360	20240909	56.14	6480	-43.13	20240215	2360	56.14	20240909	8100	-54.51	20231018	2360	56.14	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
77	20241018	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-240	5	-6.23	27548438755	7285468	16.06	3960	4020	3570	5010	2700	3855	3781.28	0.52	0	42383	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1163	-301.25	5.18	12	22.65	-12.00	698.00	8100	20231018	-55.37	2360	20240909	53.18	6480	-44.21	20240215	2360	53.18	20240909	8100	-55.37	20231018	2360	53.18	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
78	20241018	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-220	5	-5.71	25627755365	6757057	14.89	3960	4020	3570	5010	2700	3855	3792.74	0.52	0	70883	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1169	-302.92	5.21	12	21.00	-12.00	698.00	8100	20231018	-55.12	2360	20240909	54.03	6480	-43.90	20240215	2360	54.03	20240909	8100	-55.12	20231018	2360	54.03	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
79	20241018	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-220	5	-5.71	20497121465	5338741	11.77	3960	4020	3615	5010	2700	3855	3839.32	0.52	0	223259	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1169	-302.92	5.21	12	16.59	-12.00	698.00	8100	20231018	-55.12	2360	20240909	54.03	6480	-43.90	20240215	2360	54.03	20240909	8100	-55.12	20231018	2360	54.03	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
80	20241018	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	35	2	0.91	8919353685	2255542	4.97	3960	4020	3870	5010	2700	3855	3954.43	0.52	0	843	4495	4175	3735	3415	2975	4335	3575	32	1155	100	2390	5	1	32171314	1251	-324.17	5.57	12	7.01	-12.00	698.00	8100	20231018	-51.98	2360	20240909	64.83	6480	-39.97	20240215	2360	64.83	20240909	8100	-51.98	20231018	2360	64.83	20240909	2.75	N	250060	100	32 억		168662	N	N	0	N	00	N
81	20241017	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	735	2	23.56	172875345960	44441917	9341.54	3400	4055	3295	4055	2185	3120	3890.01	0.81	0	-89810	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1240	-321.25	5.52	12	138.14	-12.00	698.00	8100	20231018	-52.41	2360	20240909	63.35	6480	-40.51	20240215	2360	63.35	20240909	8100	-52.41	20231018	2360	63.35	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
82	20241017	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	905	2	29.01	158258954965	40737666	8562.92	3400	4055	3295	4055	2185	3120	3884.83	0.81	0	-240237	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1295	-335.42	5.77	12	126.63	-12.00	698.00	8100	20231018	-50.31	2360	20240909	70.55	6480	-37.89	20240215	2360	70.55	20240909	8100	-50.31	20231018	2360	70.55	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
83	20241017	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	775	2	24.84	135955667520	35146342	7387.64	3400	4055	3295	4055	2185	3120	3868.27	0.81	0	-230045	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1253	-324.58	5.58	12	109.25	-12.00	698.00	8100	20231018	-51.91	2360	20240909	65.04	6480	-39.89	20240215	2360	65.04	20240909	8100	-51.91	20231018	2360	65.04	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
84	20241017	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	740	2	23.72	125970831850	32573986	6846.94	3400	4055	3295	4055	2185	3120	3867.22	0.81	0	-149510	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1242	-321.67	5.53	12	101.25	-12.00	698.00	8100	20231018	-52.35	2360	20240909	63.56	6480	-40.43	20240215	2360	63.56	20240909	8100	-52.35	20231018	2360	63.56	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
85	20241017	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	715	2	22.92	118350918000	30604276	6432.92	3400	4055	3295	4055	2185	3120	3867.14	0.81	0	-184112	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1234	-319.58	5.49	12	95.13	-12.00	698.00	8100	20231018	-52.65	2360	20240909	62.50	6480	-40.82	20240215	2360	62.50	20240909	8100	-52.65	20231018	2360	62.50	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
86	20241017	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	780	2	25.00	100854420445	26063207	5478.40	3400	4055	3295	4055	2185	3120	3869.61	0.81	0	-226418	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1255	-325.00	5.59	12	81.01	-12.00	698.00	8100	20231018	-51.85	2360	20240909	65.25	6480	-39.81	20240215	2360	65.25	20240909	8100	-51.85	20231018	2360	65.25	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
87	20241017	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	935	1	29.97	59935791205	15781024	3317.12	3400	4055	3295	4055	2185	3120	3797.97	0.81	0	-199519	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1305	-337.92	5.81	12	49.05	-12.00	698.00	8100	20231018	-49.94	2360	20240909	71.82	6480	-37.42	20240215	2360	71.82	20240909	8100	-49.94	20231018	2360	71.82	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
88	20241017	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	375	2	12.02	8502055025	2455604	516.16	3400	3585	3295	4055	2185	3120	3462.31	0.81	0	-132999	3223	3171	3133	3081	3043	3152	3062	32	935	100	1930	5	1	32171314	1124	-291.25	5.01	12	7.63	-12.00	698.00	8100	20231018	-56.85	2360	20240909	48.09	6480	-46.06	20240215	2360	48.09	20240909	8100	-56.85	20231018	2360	48.09	20240909	2.70	N	250060	100	32 억		259843	N	N	0	N	00	N
89	20241016	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-40	5	-1.27	1465723320	468787	75.44	3165	3185	3095	4105	2215	3160	3126.68	0.73	0	24766	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1004	-260.00	4.47	12	1.46	-12.00	698.00	8100	20231018	-61.48	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	8100	-61.48	20231018	2360	32.20	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
90	20241016	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-30	5	-0.95	1362927945	435929	70.15	3165	3185	3095	4105	2215	3160	3126.49	0.73	0	20446	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1007	-260.83	4.48	12	1.36	-12.00	698.00	8100	20231018	-61.36	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	8100	-61.36	20231018	2360	32.63	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
91	20241016	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-40	5	-1.27	1203055405	384701	61.91	3165	3185	3095	4105	2215	3160	3127.25	0.73	0	-1619	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1004	-260.00	4.47	12	1.20	-12.00	698.00	8100	20231018	-61.48	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	8100	-61.48	20231018	2360	32.20	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
92	20241016	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-50	5	-1.58	1042983025	333361	53.65	3165	3185	3095	4105	2215	3160	3128.69	0.73	0	-9479	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1001	-259.17	4.46	12	1.04	-12.00	698.00	8100	20231018	-61.60	2360	20240909	31.78	6480	-52.01	20240215	2360	31.78	20240909	8100	-61.60	20231018	2360	31.78	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
93	20241016	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-45	5	-1.42	781791055	249166	40.10	3165	3185	3100	4105	2215	3160	3137.63	0.73	0	-22678	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1002	-259.58	4.46	12	0.77	-12.00	698.00	8100	20231018	-61.54	2360	20240909	31.99	6480	-51.93	20240215	2360	31.99	20240909	8100	-61.54	20231018	2360	31.99	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
94	20241016	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	-25	5	-0.79	595705010	189377	30.48	3165	3185	3115	4105	2215	3160	3145.60	0.73	0	6193	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1009	-261.25	4.49	12	0.59	-12.00	698.00	8100	20231018	-61.30	2360	20240909	32.84	6480	-51.62	20240215	2360	32.84	20240909	8100	-61.30	20231018	2360	32.84	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
95	20241016	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-30	5	-0.95	461583070	146561	23.59	3165	3185	3115	4105	2215	3160	3149.43	0.73	0	7661	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1007	-260.83	4.48	12	0.46	-12.00	698.00	8100	20231018	-61.36	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	8100	-61.36	20231018	2360	32.63	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
96	20241016	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-5	5	-0.16	138967400	43991	7.08	3165	3185	3115	4105	2215	3160	3159.00	0.73	0	-13818	3323	3241	3183	3101	3043	3212	3072	32	945	100	1950	5	1	32171314	1015	-262.92	4.52	12	0.14	-12.00	698.00	8100	20231018	-61.05	2360	20240909	33.69	6480	-51.31	20240215	2360	33.69	20240909	8100	-61.05	20231018	2360	33.69	20240909	2.59	N	250060	100	32 억		235217	N	N	0	N	00	N
97	20241015	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-30	5	-0.94	1945297435	608683	40.10	3190	3265	3125	4145	2235	3190	3195.92	0.86	0	-41887	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1017	-263.33	4.53	12	1.89	-12.00	698.00	8100	20231018	-60.99	2360	20240909	33.90	6480	-51.23	20240215	2360	33.90	20240909	8100	-60.99	20231018	2360	33.90	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
98	20241015	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-20	5	-0.63	1899108595	594069	39.14	3190	3265	3125	4145	2235	3190	3196.79	0.86	0	-46837	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1020	-264.17	4.54	12	1.85	-12.00	698.00	8100	20231018	-60.86	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	8100	-60.86	20231018	2360	34.32	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
99	20241015	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-10	5	-0.31	1630321000	508751	33.52	3190	3265	3145	4145	2235	3190	3204.57	0.86	0	-61969	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1023	-265.00	4.56	12	1.58	-12.00	698.00	8100	20231018	-60.74	2360	20240909	34.75	6480	-50.93	20240215	2360	34.75	20240909	8100	-60.74	20231018	2360	34.75	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
100	20241015	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3185	-5	5	-0.16	1519726975	474072	31.23	3190	3265	3145	4145	2235	3190	3205.71	0.86	0	-59951	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1025	-265.42	4.56	12	1.47	-12.00	698.00	8100	20231018	-60.68	2360	20240909	34.96	6480	-50.85	20240215	2360	34.96	20240909	8100	-60.68	20231018	2360	34.96	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
101	20241015	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	-10	5	-0.31	1356031065	422336	27.83	3190	3265	3155	4145	2235	3190	3210.82	0.86	0	-56107	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1023	-265.00	4.56	12	1.31	-12.00	698.00	8100	20231018	-60.74	2360	20240909	34.75	6480	-50.93	20240215	2360	34.75	20240909	8100	-60.74	20231018	2360	34.75	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
102	20241015	111039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	10	2	0.31	1117083685	347045	22.86	3190	3265	3160	4145	2235	3190	3218.90	0.86	0	-40002	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1029	-266.67	4.58	12	1.08	-12.00	698.00	8100	20231018	-60.49	2360	20240909	35.59	6480	-50.62	20240215	2360	35.59	20240909	8100	-60.49	20231018	2360	35.59	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
103	20241015	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	20	2	0.63	863977185	268267	17.67	3190	3265	3160	4145	2235	3190	3220.66	0.86	0	-32625	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1033	-267.50	4.60	12	0.83	-12.00	698.00	8100	20231018	-60.37	2360	20240909	36.02	6480	-50.46	20240215	2360	36.02	20240909	8100	-60.37	20231018	2360	36.02	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
104	20241015	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	5	2	0.16	117213330	36786	2.42	3190	3205	3160	4145	2235	3190	3186.29	0.86	0	-934	3503	3346	3213	3056	2923	3425	3135	32	955	100	1970	5	1	32171314	1028	-266.25	4.58	12	0.11	-12.00	698.00	8100	20231018	-60.56	2360	20240909	35.38	6480	-50.69	20240215	2360	35.38	20240909	8100	-60.56	20231018	2360	35.38	20240909	2.77	N	250060	100	32 억		276537	N	N	0	N	00	N
105	20241014	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	90	2	2.90	4790823525	1502941	256.38	3080	3370	3080	4030	2170	3100	3187.63	1.30	0	-142672	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	1026	-265.83	4.57	12	4.67	-12.00	698.00	8100	20231018	-60.62	2360	20240909	35.17	6480	-50.77	20240215	2360	35.17	20240909	8100	-60.62	20231018	2360	35.17	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
106	20241014	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	20	2	0.65	4515296010	1415438	241.45	3080	3370	3080	4030	2170	3100	3190.03	1.30	0	-183496	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	1004	-260.00	4.47	12	4.40	-12.00	698.00	8100	20231018	-61.48	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	8100	-61.48	20231018	2360	32.20	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
107	20241014	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	30	2	0.97	4305776765	1348133	229.97	3080	3370	3080	4030	2170	3100	3193.88	1.30	0	-192848	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	1007	-260.83	4.48	12	4.19	-12.00	698.00	8100	20231018	-61.36	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	8100	-61.36	20231018	2360	32.63	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
108	20241014	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-5	5	-0.16	4017782865	1255411	214.16	3080	3370	3080	4030	2170	3100	3200.37	1.30	0	-223492	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	996	-257.92	4.43	12	3.90	-12.00	698.00	8100	20231018	-61.79	2360	20240909	31.14	6480	-52.24	20240215	2360	31.14	20240909	8100	-61.79	20231018	2360	31.14	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
109	20241014	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	20	2	0.65	3711440935	1156586	197.30	3080	3370	3080	4030	2170	3100	3208.96	1.30	0	-220552	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	1004	-260.00	4.47	12	3.60	-12.00	698.00	8100	20231018	-61.48	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	8100	-61.48	20231018	2360	32.20	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
110	20241014	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	20	2	0.65	535159465	171577	29.27	3080	3160	3080	4030	2170	3100	3119.06	1.30	0	-53871	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	1004	-260.00	4.47	12	0.53	-12.00	698.00	8100	20231018	-61.48	2360	20240909	32.20	6480	-51.85	20240215	2360	32.20	20240909	8100	-61.48	20231018	2360	32.20	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
111	20241014	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	0	3	0.00	284660045	91573	15.62	3080	3150	3080	4030	2170	3100	3108.56	1.30	0	-10125	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	997	-258.33	4.44	12	0.28	-12.00	698.00	8100	20231018	-61.73	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	8100	-61.73	20231018	2360	31.36	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
112	20241014	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	30	2	0.97	109991320	35281	6.02	3080	3150	3080	4030	2170	3100	3117.58	1.30	0	-2624	3303	3201	3148	3046	2993	3175	3020	32	930	100	1920	5	1	32171314	1007	-260.83	4.48	12	0.11	-12.00	698.00	8100	20231018	-61.36	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	8100	-61.36	20231018	2360	32.63	20240909	2.92	N	250060	100	32 억		419114	N	N	0	N	00	N
113	20241011	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-120	5	-3.73	1806607975	572357	118.14	3195	3250	3095	4185	2255	3220	3156.78	1.04	0	85016	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	997	-258.33	4.44	12	1.78	-12.00	698.00	8100	20231018	-61.73	2360	20240909	31.36	6480	-52.16	20240215	2360	31.36	20240909	8100	-61.73	20231018	2360	31.36	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
114	20241011	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-90	5	-2.80	1667253905	527466	108.88	3195	3250	3105	4185	2255	3220	3160.80	1.04	0	79955	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1007	-260.83	4.48	12	1.64	-12.00	698.00	8100	20231018	-61.36	2360	20240909	32.63	6480	-51.70	20240215	2360	32.63	20240909	8100	-61.36	20231018	2360	32.63	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
115	20241011	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-80	5	-2.48	1238289010	389948	80.49	3195	3250	3135	4185	2255	3220	3175.45	1.04	0	29204	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1010	-261.67	4.50	12	1.21	-12.00	698.00	8100	20231018	-61.23	2360	20240909	33.05	6480	-51.54	20240215	2360	33.05	20240909	8100	-61.23	20231018	2360	33.05	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
116	20241011	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-55	5	-1.71	1114601960	350701	72.39	3195	3250	3135	4185	2255	3220	3178.14	1.04	0	39091	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1018	-263.75	4.53	12	1.09	-12.00	698.00	8100	20231018	-60.93	2360	20240909	34.11	6480	-51.16	20240215	2360	34.11	20240909	8100	-60.93	20231018	2360	34.11	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
117	20241011	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-45	5	-1.40	974084550	306326	63.23	3195	3250	3135	4185	2255	3220	3179.81	1.04	0	34828	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1021	-264.58	4.55	12	0.95	-12.00	698.00	8100	20231018	-60.80	2360	20240909	34.53	6480	-51.00	20240215	2360	34.53	20240909	8100	-60.80	20231018	2360	34.53	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
118	20241011	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	-55	5	-1.71	796888720	250115	51.63	3195	3250	3150	4185	2255	3220	3186.00	1.04	0	26432	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1018	-263.75	4.53	12	0.78	-12.00	698.00	8100	20231018	-60.93	2360	20240909	34.11	6480	-51.16	20240215	2360	34.11	20240909	8100	-60.93	20231018	2360	34.11	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
119	20241011	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-50	5	-1.55	603936820	189177	39.05	3195	3250	3150	4185	2255	3220	3192.35	1.04	0	18797	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1020	-264.17	4.54	12	0.59	-12.00	698.00	8100	20231018	-60.86	2360	20240909	34.32	6480	-51.08	20240215	2360	34.32	20240909	8100	-60.86	20231018	2360	34.32	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
120	20241011	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	5	2	0.16	116271290	36190	7.47	3195	3250	3190	4185	2255	3220	3212.67	1.04	0	7681	3343	3281	3248	3186	3153	3265	3170	32	965	100	1990	5	1	32171314	1038	-268.75	4.62	12	0.11	-12.00	698.00	8100	20231018	-60.19	2360	20240909	36.65	6480	-50.23	20240215	2360	36.65	20240909	8100	-60.19	20231018	2360	36.65	20240909	2.90	N	250060	100	32 억		333731	N	N	0	N	00	N
121	20241010	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-100	5	-3.01	1532710520	471767	78.52	3295	3310	3215	4315	2325	3320	3249.04	0.82	0	68881	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1036	-268.33	4.61	12	1.47	-12.00	698.00	8100	20231018	-60.25	2360	20240909	36.44	6480	-50.31	20240215	2360	36.44	20240909	8100	-60.25	20231018	2360	36.44	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
122	20241010	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-95	5	-2.86	1417382560	435959	72.56	3295	3310	3215	4315	2325	3320	3251.11	0.82	0	65615	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1038	-268.75	4.62	12	1.36	-12.00	698.00	8100	20231018	-60.19	2360	20240909	36.65	6480	-50.23	20240215	2360	36.65	20240909	8100	-60.19	20231018	2360	36.65	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
123	20241010	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3255	-65	5	-1.96	1009594260	309594	51.53	3295	3310	3235	4315	2325	3320	3260.94	0.82	0	69795	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1047	-271.25	4.66	12	0.96	-12.00	698.00	8100	20231018	-59.81	2360	20240909	37.92	6480	-49.77	20240215	2360	37.92	20240909	8100	-59.81	20231018	2360	37.92	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
124	20241010	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-60	5	-1.81	865798020	265343	44.16	3295	3310	3235	4315	2325	3320	3262.84	0.82	0	64446	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1049	-271.67	4.67	12	0.82	-12.00	698.00	8100	20231018	-59.75	2360	20240909	38.14	6480	-49.69	20240215	2360	38.14	20240909	8100	-59.75	20231018	2360	38.14	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
125	20241010	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-60	5	-1.81	809775450	248153	41.30	3295	3310	3235	4315	2325	3320	3263.10	0.82	0	63652	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1049	-271.67	4.67	12	0.77	-12.00	698.00	8100	20231018	-59.75	2360	20240909	38.14	6480	-49.69	20240215	2360	38.14	20240909	8100	-59.75	20231018	2360	38.14	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
126	20241010	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-50	5	-1.51	737559145	226014	37.62	3295	3310	3235	4315	2325	3320	3263.21	0.82	0	60982	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1052	-272.50	4.68	12	0.70	-12.00	698.00	8100	20231018	-59.63	2360	20240909	38.56	6480	-49.54	20240215	2360	38.56	20240909	8100	-59.63	20231018	2360	38.56	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
127	20241010	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-70	5	-2.11	624654260	191423	31.86	3295	3310	3235	4315	2325	3320	3263.07	0.82	0	44425	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1046	-270.83	4.66	12	0.60	-12.00	698.00	8100	20231018	-59.88	2360	20240909	37.71	6480	-49.85	20240215	2360	37.71	20240909	8100	-59.88	20231018	2360	37.71	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
128	20241010	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3280	-40	5	-1.20	117064255	35602	5.93	3295	3310	3275	4315	2325	3320	3287.71	0.82	0	3181	3433	3376	3343	3286	3253	3360	3270	32	995	100	2050	5	1	32171314	1055	-273.33	4.70	12	0.11	-12.00	698.00	8100	20231018	-59.51	2360	20240909	38.98	6480	-49.38	20240215	2360	38.98	20240909	8100	-59.51	20231018	2360	38.98	20240909	2.75	N	250060	100	32 억		264878	N	N	0	N	00	N
129	20241008	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-85	5	-2.50	1968088325	589151	34.47	3355	3400	3310	4425	2385	3405	3341.08	0.71	0	35071	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1068	-276.67	4.76	12	1.83	-12.00	698.00	8100	20231018	-59.01	2360	20240909	40.68	6480	-48.77	20240215	2360	40.68	20240909	8100	-59.01	20231018	2360	40.68	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
130	20241008	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-65	5	-1.91	1786255190	534425	31.27	3355	3400	3310	4425	2385	3405	3342.37	0.71	0	27197	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1075	-278.33	4.79	12	1.66	-12.00	698.00	8100	20231018	-58.77	2360	20240909	41.53	6480	-48.46	20240215	2360	41.53	20240909	8100	-58.77	20231018	2360	41.53	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
131	20241008	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-40	5	-1.17	1532915575	459103	26.86	3355	3400	3310	4425	2385	3405	3338.91	0.71	0	36912	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1083	-280.42	4.82	12	1.43	-12.00	698.00	8100	20231018	-58.46	2360	20240909	42.58	6480	-48.07	20240215	2360	42.58	20240909	8100	-58.46	20231018	2360	42.58	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
132	20241008	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-75	5	-2.20	1162950665	348967	20.42	3355	3375	3310	4425	2385	3405	3332.52	0.71	0	42566	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1071	-277.50	4.77	12	1.08	-12.00	698.00	8100	20231018	-58.89	2360	20240909	41.10	6480	-48.61	20240215	2360	41.10	20240909	8100	-58.89	20231018	2360	41.10	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
133	20241008	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-70	5	-2.06	1087730485	326378	19.10	3355	3375	3310	4425	2385	3405	3332.70	0.71	0	40398	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1073	-277.92	4.78	12	1.01	-12.00	698.00	8100	20231018	-58.83	2360	20240909	41.31	6480	-48.53	20240215	2360	41.31	20240909	8100	-58.83	20231018	2360	41.31	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
134	20241008	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-80	5	-2.35	902457950	270736	15.84	3355	3375	3310	4425	2385	3405	3333.31	0.71	0	15228	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1070	-277.08	4.76	12	0.84	-12.00	698.00	8100	20231018	-58.95	2360	20240909	40.89	6480	-48.69	20240215	2360	40.89	20240909	8100	-58.95	20231018	2360	40.89	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
135	20241008	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-85	5	-2.50	723581060	216993	12.70	3355	3375	3310	4425	2385	3405	3334.53	0.71	0	-4363	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1068	-276.67	4.76	12	0.67	-12.00	698.00	8100	20231018	-59.01	2360	20240909	40.68	6480	-48.77	20240215	2360	40.68	20240909	8100	-59.01	20231018	2360	40.68	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
136	20241008	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-70	5	-2.06	290285415	86771	5.08	3355	3375	3310	4425	2385	3405	3345.31	0.71	0	-18721	3595	3500	3370	3275	3145	3547	3322	32	1020	100	2110	5	1	32171314	1073	-277.92	4.78	12	0.27	-12.00	698.00	8100	20231018	-58.83	2360	20240909	41.31	6480	-48.53	20240215	2360	41.31	20240909	8100	-58.83	20231018	2360	41.31	20240909	2.84	N	250060	100	32 억		229757	N	N	0	N	00	N
137	20241007	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	100	2	3.03	5691059365	1672666	201.52	3270	3465	3240	4295	2315	3305	3402.43	1.00	0	-90000	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1095	-283.75	4.88	12	5.20	-12.00	698.00	8100	20231018	-57.96	2360	20240909	44.28	6480	-47.45	20240215	2360	44.28	20240909	8100	-57.96	20231018	2360	44.28	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
138	20241007	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	110	2	3.33	5376137175	1580231	190.39	3270	3465	3240	4295	2315	3305	3402.17	1.00	0	-82905	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1099	-284.58	4.89	12	4.91	-12.00	698.00	8100	20231018	-57.84	2360	20240909	44.70	6480	-47.30	20240215	2360	44.70	20240909	8100	-57.84	20231018	2360	44.70	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
139	20241007	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	85	2	2.57	4947593545	1454117	175.19	3270	3465	3240	4295	2315	3305	3402.52	1.00	0	-102007	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1091	-282.50	4.86	12	4.52	-12.00	698.00	8100	20231018	-58.15	2360	20240909	43.64	6480	-47.69	20240215	2360	43.64	20240909	8100	-58.15	20231018	2360	43.64	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
140	20241007	130955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	95	2	2.87	4722903865	1387948	167.22	3270	3465	3240	4295	2315	3305	3402.85	1.00	0	-102298	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1094	-283.33	4.87	12	4.31	-12.00	698.00	8100	20231018	-58.02	2360	20240909	44.07	6480	-47.53	20240215	2360	44.07	20240909	8100	-58.02	20231018	2360	44.07	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
141	20241007	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	95	2	2.87	4465401925	1312188	158.09	3270	3465	3240	4295	2315	3305	3403.08	1.00	0	-98996	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1094	-283.33	4.87	12	4.08	-12.00	698.00	8100	20231018	-58.02	2360	20240909	44.07	6480	-47.53	20240215	2360	44.07	20240909	8100	-58.02	20231018	2360	44.07	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
142	20241007	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	85	2	2.57	4230666735	1242870	149.74	3270	3465	3240	4295	2315	3305	3404.01	1.00	0	-107365	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1091	-282.50	4.86	12	3.86	-12.00	698.00	8100	20231018	-58.15	2360	20240909	43.64	6480	-47.69	20240215	2360	43.64	20240909	8100	-58.15	20231018	2360	43.64	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
143	20241007	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	135	2	4.08	3629495070	1066289	128.47	3270	3465	3240	4295	2315	3305	3403.93	1.00	0	-109210	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1107	-286.67	4.93	12	3.31	-12.00	698.00	8100	20231018	-57.53	2360	20240909	45.76	6480	-46.91	20240215	2360	45.76	20240909	8100	-57.53	20231018	2360	45.76	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
144	20241007	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3270	-35	5	-1.06	297946790	91286	11.00	3270	3300	3240	4295	2315	3305	3263.53	1.00	0	-22770	3385	3345	3270	3230	3155	3365	3250	32	990	100	2040	5	1	32171314	1052	-272.50	4.68	12	0.28	-12.00	698.00	8100	20231018	-59.63	2360	20240909	38.56	6480	-49.54	20240215	2360	38.56	20240909	8100	-59.63	20231018	2360	38.56	20240909	2.81	N	250060	100	32 억		322447	N	N	0	N	00	N
145	20241004	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3305	15	2	0.46	2632771220	806981	87.75	3205	3310	3195	4275	2305	3290	3262.45	1.05	0	-13925	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1063	-275.42	4.73	12	2.51	-12.00	698.00	8100	20231018	-59.20	2360	20240909	40.04	6480	-49.00	20240215	2360	40.04	20240909	8100	-59.20	20231018	2360	40.04	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
146	20241004	150926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	10	2	0.30	2424385975	743870	80.89	3205	3310	3195	4275	2305	3290	3259.15	1.05	0	6792	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1062	-275.00	4.73	12	2.31	-12.00	698.00	8100	20231018	-59.26	2360	20240909	39.83	6480	-49.07	20240215	2360	39.83	20240909	8100	-59.26	20231018	2360	39.83	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
147	20241004	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-30	5	-0.91	2107264930	646979	70.35	3205	3310	3195	4275	2305	3290	3257.08	1.05	0	-15980	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1049	-271.67	4.67	12	2.01	-12.00	698.00	8100	20231018	-59.75	2360	20240909	38.14	6480	-49.69	20240215	2360	38.14	20240909	8100	-59.75	20231018	2360	38.14	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
148	20241004	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3260	-30	5	-0.91	1878941660	577002	62.74	3205	3310	3195	4275	2305	3290	3256.38	1.05	0	5454	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1049	-271.67	4.67	12	1.79	-12.00	698.00	8100	20231018	-59.75	2360	20240909	38.14	6480	-49.69	20240215	2360	38.14	20240909	8100	-59.75	20231018	2360	38.14	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
149	20241004	120921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-15	5	-0.46	1632695265	501518	54.54	3205	3310	3195	4275	2305	3290	3255.50	1.05	0	5620	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1054	-272.92	4.69	12	1.56	-12.00	698.00	8100	20231018	-59.57	2360	20240909	38.77	6480	-49.46	20240215	2360	38.77	20240909	8100	-59.57	20231018	2360	38.77	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
150	20241004	110914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	10	2	0.30	1373896530	422827	45.98	3205	3310	3195	4275	2305	3290	3249.30	1.05	0	6615	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1062	-275.00	4.73	12	1.31	-12.00	698.00	8100	20231018	-59.26	2360	20240909	39.83	6480	-49.07	20240215	2360	39.83	20240909	8100	-59.26	20231018	2360	39.83	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
151	20241004	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3285	-5	5	-0.15	1047028875	323514	35.18	3205	3285	3195	4275	2305	3290	3236.40	1.05	0	22487	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1057	-273.75	4.71	12	1.01	-12.00	698.00	8100	20231018	-59.44	2360	20240909	39.19	6480	-49.31	20240215	2360	39.19	20240909	8100	-59.44	20231018	2360	39.19	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
152	20241004	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-55	5	-1.67	442368035	137519	14.95	3205	3245	3195	4275	2305	3290	3216.69	1.05	0	18438	3443	3366	3308	3231	3173	3337	3202	32	985	100	2030	5	1	32171314	1041	-269.58	4.63	12	0.43	-12.00	698.00	8100	20231018	-60.06	2360	20240909	37.08	6480	-50.08	20240215	2360	37.08	20240909	8100	-60.06	20231018	2360	37.08	20240909	2.45	N	250060	100	32 억		336373	N	N	0	N	00	N
153	20241002	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-155	5	-4.50	2967981950	894812	76.39	3355	3385	3250	4475	2415	3445	3316.14	1.04	0	1274	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1058	-274.17	4.71	12	2.78	-12.00	698.00	8100	20231018	-59.38	2360	20240909	39.41	6480	-49.23	20240215	2360	39.41	20240909	8100	-59.38	20231018	2360	39.41	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
154	20241002	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3295	-150	5	-4.35	2734965415	824189	70.36	3355	3385	3250	4475	2415	3445	3317.52	1.04	0	-12935	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1060	-274.58	4.72	12	2.56	-12.00	698.00	8100	20231018	-59.32	2360	20240909	39.62	6480	-49.15	20240215	2360	39.62	20240909	8100	-59.32	20231018	2360	39.62	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
155	20241002	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-105	5	-3.05	2391999965	720531	61.51	3355	3385	3250	4475	2415	3445	3318.81	1.04	0	-20921	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1075	-278.33	4.79	12	2.24	-12.00	698.00	8100	20231018	-58.77	2360	20240909	41.53	6480	-48.46	20240215	2360	41.53	20240909	8100	-58.77	20231018	2360	41.53	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
156	20241002	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-75	5	-2.18	2091174590	630551	53.83	3355	3385	3250	4475	2415	3445	3315.29	1.04	0	-18245	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1084	-280.83	4.83	12	1.96	-12.00	698.00	8100	20231018	-58.40	2360	20240909	42.80	6480	-47.99	20240215	2360	42.80	20240909	8100	-58.40	20231018	2360	42.80	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
157	20241002	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-130	5	-3.77	1796173155	542392	46.31	3355	3385	3250	4475	2415	3445	3310.21	1.04	0	-37028	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1066	-276.25	4.75	12	1.69	-12.00	698.00	8100	20231018	-59.07	2360	20240909	40.47	6480	-48.84	20240215	2360	40.47	20240909	8100	-59.07	20231018	2360	40.47	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
158	20241002	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-120	5	-3.48	1623528105	490234	41.85	3355	3385	3250	4475	2415	3445	3310.23	1.04	0	-39613	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1070	-277.08	4.76	12	1.52	-12.00	698.00	8100	20231018	-58.95	2360	20240909	40.89	6480	-48.69	20240215	2360	40.89	20240909	8100	-58.95	20231018	2360	40.89	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
159	20241002	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3300	-145	5	-4.21	1351766180	408339	34.86	3355	3385	3250	4475	2415	3445	3308.56	1.04	0	-37509	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1062	-275.00	4.73	12	1.27	-12.00	698.00	8100	20231018	-59.26	2360	20240909	39.83	6480	-49.07	20240215	2360	39.83	20240909	8100	-59.26	20231018	2360	39.83	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N
160	20241002	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	-130	5	-3.77	526088280	157220	13.42	3355	3385	3315	4475	2415	3445	3342.61	1.04	0	-6734	3598	3521	3448	3371	3298	3485	3335	32	1030	100	2130	5	1	32171314	1066	-276.25	4.75	12	0.49	-12.00	698.00	8100	20231018	-59.07	2360	20240909	40.47	6480	-48.84	20240215	2360	40.47	20240909	8100	-59.07	20231018	2360	40.47	20240909	2.43	N	250060	100	32 억		333832	N	N	0	N	00	N