KissMeData/347740/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	161306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-10	5	-0.41	208618095	87434	207.98	2440	2440	2370	3150	1700	2425	2386.00	0.90	0	28033	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.29	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
3	20241031	151327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-10	5	-0.41	204944995	85911	204.36	2440	2440	2370	3150	1700	2425	2385.55	0.90	0	27076	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.29	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
4	20241031	141324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-15	5	-0.62	194561200	81596	194.10	2440	2440	2370	3150	1700	2425	2384.45	0.90	0	24348	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	723	15.06	0.97	12	0.27	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
5	20241031	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-10	5	-0.41	167979335	70515	167.74	2440	2440	2370	3150	1700	2425	2382.18	0.90	0	20696	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.23	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
6	20241031	121322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-25	5	-1.03	153922475	64666	153.82	2440	2440	2370	3150	1700	2425	2380.27	0.90	0	20847	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.22	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
7	20241031	111322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-30	5	-1.24	129859295	54600	129.88	2440	2440	2370	3150	1700	2425	2378.38	0.90	0	11926	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	719	14.97	0.96	12	0.18	160.00	2493.00	3530	20240626	-32.15	2155	20240805	11.14	3530	-32.15	20240626	2155	11.14	20240805	3530	-32.15	20240626	2155	11.14	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
8	20241031	101323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-50	5	-2.06	97777400	41111	97.79	2440	2440	2370	3150	1700	2425	2378.38	0.90	0	1831	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	713	14.84	0.95	12	0.14	160.00	2493.00	3530	20240626	-32.72	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3530	-32.72	20240626	2155	10.21	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
9	20241031	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-35	5	-1.44	44414790	18672	44.42	2440	2440	2370	3150	1700	2425	2378.68	0.90	0	-7446	2465	2445	2420	2400	2375	2432	2387	150	725	500	1790	5	1	30010576	717	14.94	0.96	12	0.06	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.55	N	347740	500	150 억		270464	N	N	0	N	00	N
10	20241030	161317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	10	2	0.41	101108595	41968	114.54	2440	2440	2395	3135	1695	2415	2409.18	0.94	0	-10896	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	728	15.16	0.97	12	0.14	160.00	2493.00	3530	20240626	-31.30	2155	20240805	12.53	3530	-31.30	20240626	2155	12.53	20240805	3530	-31.30	20240626	2155	12.53	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
11	20241030	151349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	0	3	0.00	98186260	40759	111.24	2440	2440	2395	3135	1695	2415	2408.95	0.94	0	-10661	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	725	15.09	0.97	12	0.14	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
12	20241030	141324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	0	3	0.00	74229730	30776	84.00	2440	2440	2395	3135	1695	2415	2411.94	0.94	0	-5889	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	725	15.09	0.97	12	0.10	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
13	20241030	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-15	5	-0.62	63388510	26260	71.67	2440	2440	2400	3135	1695	2415	2413.88	0.94	0	-3559	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	720	15.00	0.96	12	0.09	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
14	20241030	121349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-5	5	-0.21	31236080	12888	35.17	2440	2440	2405	3135	1695	2415	2423.66	0.94	0	-752	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	723	15.06	0.97	12	0.04	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
15	20241030	111326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	10	2	0.41	27960765	11531	31.47	2440	2440	2405	3135	1695	2415	2424.83	0.94	0	58	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	728	15.16	0.97	12	0.04	160.00	2493.00	3530	20240626	-31.30	2155	20240805	12.53	3530	-31.30	20240626	2155	12.53	20240805	3530	-31.30	20240626	2155	12.53	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
16	20241030	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	0	3	0.00	20080235	8262	22.55	2440	2440	2405	3135	1695	2415	2430.43	0.94	0	-448	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	725	15.09	0.97	12	0.03	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
17	20241030	091325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	5	2	0.21	15849470	6508	17.76	2440	2440	2415	3135	1695	2415	2435.38	0.94	0	-342	2491	2452	2421	2382	2351	2472	2402	150	720	500	1780	5	1	30010576	726	15.12	0.97	12	0.02	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.54	N	347740	500	150 억		281115	N	N	0	N	00	N
18	20241029	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-5	5	-0.21	86835260	36226	81.09	2400	2460	2390	3145	1695	2420	2396.53	0.98	0	-13571	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.12	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
19	20241029	151255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-20	5	-0.83	80408650	33557	75.12	2400	2460	2390	3145	1695	2420	2396.18	0.98	0	-14189	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.11	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
20	20241029	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-10	5	-0.41	75751530	31621	70.78	2400	2460	2390	3145	1695	2420	2395.61	0.98	0	-14599	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	723	15.06	0.97	12	0.11	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
21	20241029	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-30	5	-1.24	72340605	30198	67.60	2400	2460	2390	3145	1695	2420	2395.54	0.98	0	-14656	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	717	14.94	0.96	12	0.10	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
22	20241029	121244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-20	5	-0.83	63027575	26306	58.88	2400	2460	2390	3145	1695	2420	2395.94	0.98	0	-12941	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.09	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
23	20241029	111306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-25	5	-1.03	50791630	21190	47.43	2400	2460	2390	3145	1695	2420	2396.96	0.98	0	-9881	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	719	14.97	0.96	12	0.07	160.00	2493.00	3530	20240626	-32.15	2155	20240805	11.14	3530	-32.15	20240626	2155	11.14	20240805	3530	-32.15	20240626	2155	11.14	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
24	20241029	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-5	5	-0.21	25399325	10583	23.69	2400	2460	2390	3145	1695	2420	2400.01	0.98	0	-6529	2476	2447	2411	2382	2346	2430	2365	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.04	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.58	N	347740	500	150 억		293386	N	N	0	N	00	N
25	20241028	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	45	2	1.89	107261315	44674	43.77	2440	2440	2375	3085	1665	2375	2400.89	0.94	0	9916	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	726	15.12	0.97	12	0.15	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
26	20241028	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	45	2	1.89	103443700	43096	42.22	2440	2440	2375	3085	1665	2375	2400.31	0.94	0	10117	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	726	15.12	0.97	12	0.14	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
27	20241028	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	40	2	1.68	100759035	41986	41.13	2440	2440	2375	3085	1665	2375	2399.82	0.94	0	10133	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	725	15.09	0.97	12	0.14	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
28	20241028	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	25	2	1.05	82402855	34385	33.69	2440	2440	2375	3085	1665	2375	2396.48	0.94	0	5438	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	720	15.00	0.96	12	0.11	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
29	20241028	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	15	2	0.63	74318120	31014	30.38	2440	2440	2375	3085	1665	2375	2396.28	0.94	0	3557	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	717	14.94	0.96	12	0.10	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
30	20241028	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	15	2	0.63	45422835	18884	18.50	2440	2440	2375	3085	1665	2375	2405.36	0.94	0	-1406	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	717	14.94	0.96	12	0.06	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
31	20241028	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	30	2	1.26	42311875	17588	17.23	2440	2440	2375	3085	1665	2375	2405.72	0.94	0	-585	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	722	15.03	0.96	12	0.06	160.00	2493.00	3530	20240626	-31.87	2155	20240805	11.60	3530	-31.87	20240626	2155	11.60	20240805	3530	-31.87	20240626	2155	11.60	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
32	20241028	091232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	25	2	1.05	8548280	3518	3.45	2440	2440	2375	3085	1665	2375	2429.87	0.94	0	-1281	2518	2446	2393	2321	2268	2420	2295	150	710	500	1750	5	1	30010576	720	15.00	0.96	12	0.01	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.59	N	347740	500	150 억		283470	N	N	0	N	00	N
33	20241025	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-40	5	-1.66	242092920	102059	195.49	2415	2465	2340	3135	1695	2415	2372.09	1.05	0	-31806	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	713	14.84	0.95	12	0.34	160.00	2493.00	3530	20240626	-32.72	2155	20240805	10.21	3530	-32.72	20240626	2155	10.21	20240805	3530	-32.72	20240626	2155	10.21	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
34	20241025	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-50	5	-2.07	236011025	99486	190.56	2415	2465	2340	3135	1695	2415	2372.30	1.05	0	-30817	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	710	14.78	0.95	12	0.33	160.00	2493.00	3530	20240626	-33.00	2155	20240805	9.74	3530	-33.00	20240626	2155	9.74	20240805	3530	-33.00	20240626	2155	9.74	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
35	20241025	141235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-65	5	-2.69	203927035	85821	164.39	2415	2465	2340	3135	1695	2415	2376.19	1.05	0	-31299	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	705	14.69	0.94	12	0.29	160.00	2493.00	3530	20240626	-33.43	2155	20240805	9.05	3530	-33.43	20240626	2155	9.05	20240805	3530	-33.43	20240626	2155	9.05	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
36	20241025	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-45	5	-1.86	138242890	58018	111.13	2415	2465	2365	3135	1695	2415	2382.76	1.05	0	-19360	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	711	14.81	0.95	12	0.19	160.00	2493.00	3530	20240626	-32.86	2155	20240805	9.98	3530	-32.86	20240626	2155	9.98	20240805	3530	-32.86	20240626	2155	9.98	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
37	20241025	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-25	5	-1.04	131017750	54974	105.30	2415	2465	2365	3135	1695	2415	2383.27	1.05	0	-18465	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	717	14.94	0.96	12	0.18	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
38	20241025	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-35	5	-1.45	60770340	25444	48.74	2415	2465	2375	3135	1695	2415	2388.40	1.05	0	-17918	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	714	14.88	0.95	12	0.08	160.00	2493.00	3530	20240626	-32.58	2155	20240805	10.44	3530	-32.58	20240626	2155	10.44	20240805	3530	-32.58	20240626	2155	10.44	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
39	20241025	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-30	5	-1.24	44447420	18584	35.60	2415	2465	2380	3135	1695	2415	2391.70	1.05	0	-12536	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	716	14.91	0.96	12	0.06	160.00	2493.00	3530	20240626	-32.44	2155	20240805	10.67	3530	-32.44	20240626	2155	10.67	20240805	3530	-32.44	20240626	2155	10.67	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
40	20241025	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-5	5	-0.21	9615020	3991	7.64	2415	2465	2380	3135	1695	2415	2409.18	1.05	0	-1716	2445	2430	2405	2390	2365	2437	2397	150	720	500	1780	5	1	30010576	723	15.06	0.97	12	0.01	160.00	2493.00	3530	20240626	-31.73	2155	20240805	11.83	3530	-31.73	20240626	2155	11.83	20240805	3530	-31.73	20240626	2155	11.83	20240805	1.68	N	347740	500	150 억		315185	N	N	0	N	00	N
41	20241024	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-5	5	-0.21	125043255	52195	36.05	2380	2420	2380	3145	1695	2420	2395.69	1.08	0	-9246	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.17	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
42	20241024	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-20	5	-0.83	98599235	41192	28.45	2380	2420	2380	3145	1695	2420	2393.65	1.08	0	-3242	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.14	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
43	20241024	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-35	5	-1.45	85522845	35713	24.67	2380	2420	2380	3145	1695	2420	2394.73	1.08	0	-2319	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	716	14.91	0.96	12	0.12	160.00	2493.00	3530	20240626	-32.44	2155	20240805	10.67	3530	-32.44	20240626	2155	10.67	20240805	3530	-32.44	20240626	2155	10.67	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
44	20241024	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-20	5	-0.83	69008595	28811	19.90	2380	2420	2380	3145	1695	2420	2395.22	1.08	0	260	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.10	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
45	20241024	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-15	5	-0.62	49137605	20544	14.19	2380	2415	2380	3145	1695	2420	2391.82	1.08	0	1920	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	722	15.03	0.96	12	0.07	160.00	2493.00	3530	20240626	-31.87	2155	20240805	11.60	3530	-31.87	20240626	2155	11.60	20240805	3530	-31.87	20240626	2155	11.60	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
46	20241024	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-20	5	-0.83	41994595	17561	12.13	2380	2415	2380	3145	1695	2420	2391.36	1.08	0	1935	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	720	15.00	0.96	12	0.06	160.00	2493.00	3530	20240626	-32.01	2155	20240805	11.37	3530	-32.01	20240626	2155	11.37	20240805	3530	-32.01	20240626	2155	11.37	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
47	20241024	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-30	5	-1.24	8925370	3720	2.57	2380	2415	2380	3145	1695	2420	2399.29	1.08	0	-1550	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	717	14.94	0.96	12	0.01	160.00	2493.00	3530	20240626	-32.29	2155	20240805	10.90	3530	-32.29	20240626	2155	10.90	20240805	3530	-32.29	20240626	2155	10.90	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
48	20241024	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-5	5	-0.21	3458745	1441	1.00	2380	2415	2380	3145	1695	2420	2400.24	1.08	0	-732	2566	2492	2426	2352	2286	2530	2390	150	725	500	1790	5	1	30010576	725	15.09	0.97	12	0.00	160.00	2493.00	3530	20240626	-31.59	2155	20240805	12.06	3530	-31.59	20240626	2155	12.06	20240805	3530	-31.59	20240626	2155	12.06	20240805	1.66	N	347740	500	150 억		324253	N	N	0	N	00	N
49	20241023	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	15	2	0.62	349124755	144736	122.10	2360	2500	2360	3125	1685	2405	2412.11	1.01	0	19903	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	726	15.12	0.97	12	0.48	160.00	2493.00	3530	20240626	-31.44	2155	20240805	12.30	3530	-31.44	20240626	2155	12.30	20240805	3530	-31.44	20240626	2155	12.30	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
50	20241023	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	55	2	2.29	339257415	140665	118.67	2360	2500	2360	3125	1685	2405	2411.81	1.01	0	19647	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	738	15.38	0.99	12	0.47	160.00	2493.00	3530	20240626	-30.31	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
51	20241023	141249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	55	2	2.29	290508315	120813	101.92	2360	2500	2360	3125	1685	2405	2404.61	1.01	0	25607	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	738	15.38	0.99	12	0.40	160.00	2493.00	3530	20240626	-30.31	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
52	20241023	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	35	2	1.46	274939305	114469	96.57	2360	2500	2360	3125	1685	2405	2401.87	1.01	0	28865	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	732	15.25	0.98	12	0.38	160.00	2493.00	3530	20240626	-30.88	2155	20240805	13.23	3530	-30.88	20240626	2155	13.23	20240805	3530	-30.88	20240626	2155	13.23	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
53	20241023	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	25	2	1.04	267914555	111585	94.14	2360	2500	2360	3125	1685	2405	2400.99	1.01	0	29555	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	729	15.19	0.97	12	0.37	160.00	2493.00	3530	20240626	-31.16	2155	20240805	12.76	3530	-31.16	20240626	2155	12.76	20240805	3530	-31.16	20240626	2155	12.76	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
54	20241023	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	20	2	0.83	259322440	108062	91.16	2360	2500	2360	3125	1685	2405	2399.76	1.01	0	29554	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	728	15.16	0.97	12	0.36	160.00	2493.00	3530	20240626	-31.30	2155	20240805	12.53	3530	-31.30	20240626	2155	12.53	20240805	3530	-31.30	20240626	2155	12.53	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
55	20241023	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	0	3	0.00	231990925	96606	81.50	2360	2500	2360	3125	1685	2405	2401.41	1.01	0	27741	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	722	15.03	0.96	12	0.32	160.00	2493.00	3530	20240626	-31.87	2155	20240805	11.60	3530	-31.87	20240626	2155	11.60	20240805	3530	-31.87	20240626	2155	11.60	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
56	20241023	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	60	2	2.49	200884165	83730	70.64	2360	2500	2360	3125	1685	2405	2399.19	1.01	0	26440	2551	2477	2441	2367	2331	2460	2350	150	720	500	1770	5	1	30010576	740	15.41	0.99	12	0.28	160.00	2493.00	3530	20240626	-30.17	2155	20240805	14.39	3530	-30.17	20240626	2155	14.39	20240805	3530	-30.17	20240626	2155	14.39	20240805	1.61	N	347740	500	150 억		304068	N	N	0	N	00	N
57	20241022	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-95	5	-3.80	288069280	117795	144.83	2480	2515	2405	3250	1750	2500	2445.88	1.03	0	-4665	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	722	15.03	0.96	12	0.39	160.00	2493.00	3530	20240626	-31.87	2155	20240805	11.60	3530	-31.87	20240626	2155	11.60	20240805	3530	-31.87	20240626	2155	11.60	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
58	20241022	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-50	5	-2.00	211595785	86028	105.77	2480	2515	2430	3250	1750	2500	2459.62	1.03	0	-9042	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	735	15.31	0.98	12	0.29	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
59	20241022	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-40	5	-1.60	138791980	56284	69.20	2480	2515	2440	3250	1750	2500	2465.92	1.03	0	-10766	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	738	15.38	0.99	12	0.19	160.00	2493.00	3530	20240626	-30.31	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
60	20241022	131223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-45	5	-1.80	134020290	54345	66.82	2480	2515	2440	3250	1750	2500	2466.10	1.03	0	-11630	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	737	15.34	0.98	12	0.18	160.00	2493.00	3530	20240626	-30.45	2155	20240805	13.92	3530	-30.45	20240626	2155	13.92	20240805	3530	-30.45	20240626	2155	13.92	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
61	20241022	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-30	5	-1.20	131340810	53256	65.48	2480	2515	2440	3250	1750	2500	2466.22	1.03	0	-11344	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	741	15.44	0.99	12	0.18	160.00	2493.00	3530	20240626	-30.03	2155	20240805	14.62	3530	-30.03	20240626	2155	14.62	20240805	3530	-30.03	20240626	2155	14.62	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
62	20241022	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-40	5	-1.60	92668905	37613	46.25	2480	2515	2440	3250	1750	2500	2463.75	1.03	0	-11880	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	738	15.38	0.99	12	0.13	160.00	2493.00	3530	20240626	-30.31	2155	20240805	14.15	3530	-30.31	20240626	2155	14.15	20240805	3530	-30.31	20240626	2155	14.15	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
63	20241022	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-50	5	-2.00	71542240	28989	35.64	2480	2515	2440	3250	1750	2500	2467.91	1.03	0	-11278	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	735	15.31	0.98	12	0.10	160.00	2493.00	3530	20240626	-30.59	2155	20240805	13.69	3530	-30.59	20240626	2155	13.69	20240805	3530	-30.59	20240626	2155	13.69	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
64	20241022	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-5	5	-0.20	20073685	8083	9.94	2480	2515	2475	3250	1750	2500	2483.44	1.03	0	-4627	2566	2532	2506	2472	2446	2520	2460	150	750	500	1850	5	1	30010576	749	15.59	1.00	12	0.03	160.00	2493.00	3530	20240626	-29.32	2155	20240805	15.78	3530	-29.32	20240626	2155	15.78	20240805	3530	-29.32	20240626	2155	15.78	20240805	1.62	N	347740	500	150 억		308712	N	N	0	N	00	N
65	20241021	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-40	5	-1.57	203032025	81332	139.92	2520	2540	2480	3300	1780	2540	2496.34	1.00	0	7227	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	750	15.62	1.00	12	0.27	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
66	20241021	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-30	5	-1.18	178195310	71353	122.75	2520	2540	2480	3300	1780	2540	2497.38	1.00	0	6332	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	753	15.69	1.01	12	0.24	160.00	2493.00	3530	20240626	-28.90	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
67	20241021	141215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-40	5	-1.57	146298425	58559	100.74	2520	2540	2480	3300	1780	2540	2498.31	1.00	0	6958	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	750	15.62	1.00	12	0.20	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
68	20241021	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-40	5	-1.57	137489970	55031	94.67	2520	2540	2480	3300	1780	2540	2498.41	1.00	0	6574	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	750	15.62	1.00	12	0.18	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
69	20241021	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-40	5	-1.57	104547245	41842	71.98	2520	2540	2480	3300	1780	2540	2498.62	1.00	0	5139	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	750	15.62	1.00	12	0.14	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
70	20241021	111204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-30	5	-1.18	46526760	18630	32.05	2520	2540	2480	3300	1780	2540	2497.41	1.00	0	-2632	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	753	15.69	1.01	12	0.06	160.00	2493.00	3530	20240626	-28.90	2155	20240805	16.47	3530	-28.90	20240626	2155	16.47	20240805	3530	-28.90	20240626	2155	16.47	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
71	20241021	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	0	3	0.00	33617315	13462	23.16	2520	2540	2480	3300	1780	2540	2497.20	1.00	0	-2208	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	762	15.88	1.02	12	0.04	160.00	2493.00	3530	20240626	-28.05	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
72	20241021	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-40	5	-1.57	11174910	4463	7.68	2520	2535	2490	3300	1780	2540	2503.90	1.00	0	-3916	2646	2592	2536	2482	2426	2565	2455	150	760	500	1870	5	1	30010576	750	15.62	1.00	12	0.01	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.64	N	347740	500	150 억		301485	N	N	0	N	00	N
73	20241018	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-15	5	-0.59	145357085	57928	103.75	2590	2590	2480	3320	1790	2555	2509.27	1.02	0	-4809	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	762	15.88	1.02	12	0.19	160.00	2493.00	3530	20240626	-28.05	2155	20240805	17.87	3530	-28.05	20240626	2155	17.87	20240805	3530	-28.05	20240626	2155	17.87	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
74	20241018	151234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-55	5	-2.15	130641375	52064	93.25	2590	2590	2480	3320	1790	2555	2509.25	1.02	0	-5264	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	750	15.62	1.00	12	0.17	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
75	20241018	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-55	5	-2.15	98679755	39255	70.31	2590	2590	2480	3320	1790	2555	2513.81	1.02	0	-10842	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	750	15.62	1.00	12	0.13	160.00	2493.00	3530	20240626	-29.18	2155	20240805	16.01	3530	-29.18	20240626	2155	16.01	20240805	3530	-29.18	20240626	2155	16.01	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
76	20241018	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-65	5	-2.54	90799820	36102	64.66	2590	2590	2480	3320	1790	2555	2515.09	1.02	0	-9928	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	747	15.56	1.00	12	0.12	160.00	2493.00	3530	20240626	-29.46	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3530	-29.46	20240626	2155	15.55	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
77	20241018	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-65	5	-2.54	86918170	34544	61.87	2590	2590	2480	3320	1790	2555	2516.16	1.02	0	-9434	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	747	15.56	1.00	12	0.12	160.00	2493.00	3530	20240626	-29.46	2155	20240805	15.55	3530	-29.46	20240626	2155	15.55	20240805	3530	-29.46	20240626	2155	15.55	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
78	20241018	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-35	5	-1.37	37423150	14732	26.38	2590	2590	2520	3320	1790	2555	2540.26	1.02	0	-4297	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	756	15.75	1.01	12	0.05	160.00	2493.00	3530	20240626	-28.61	2155	20240805	16.94	3530	-28.61	20240626	2155	16.94	20240805	3530	-28.61	20240626	2155	16.94	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
79	20241018	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-5	5	-0.20	18656620	7311	13.09	2590	2590	2535	3320	1790	2555	2551.86	1.02	0	-3644	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	765	15.94	1.02	12	0.02	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
80	20241018	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-5	5	-0.20	3687650	1432	2.56	2590	2590	2545	3320	1790	2555	2575.17	1.02	0	-480	2668	2611	2573	2516	2478	2592	2497	150	765	500	1890	5	1	30010576	765	15.94	1.02	12	0.00	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	1.57	N	347740	500	150 억		306277	N	N	0	N	00	N
81	20241017	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-15	5	-0.58	143323875	55825	104.12	2575	2630	2535	3340	1800	2570	2567.38	0.99	0	9911	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	767	15.97	1.02	12	0.19	160.00	2493.00	3530	20240626	-27.62	2155	20240805	18.56	3530	-27.62	20240626	2155	18.56	20240805	3530	-27.62	20240626	2155	18.56	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
82	20241017	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-15	5	-0.58	140574695	54749	102.11	2575	2630	2535	3340	1800	2570	2567.62	0.99	0	10391	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	767	15.97	1.02	12	0.18	160.00	2493.00	3530	20240626	-27.62	2155	20240805	18.56	3530	-27.62	20240626	2155	18.56	20240805	3530	-27.62	20240626	2155	18.56	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
83	20241017	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	0	3	0.00	130940245	50987	95.10	2575	2630	2535	3340	1800	2570	2568.11	0.99	0	9822	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	771	16.06	1.03	12	0.17	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
84	20241017	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	15	2	0.58	122416350	47669	88.91	2575	2630	2535	3340	1800	2570	2568.05	0.99	0	7739	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.16	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
85	20241017	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	15	2	0.58	120968495	47106	87.86	2575	2630	2535	3340	1800	2570	2568.00	0.99	0	7244	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.16	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
86	20241017	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	5	2	0.19	114376295	44545	83.08	2575	2630	2535	3340	1800	2570	2567.65	0.99	0	4934	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	773	16.09	1.03	12	0.15	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
87	20241017	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	0	3	0.00	108646710	42316	78.92	2575	2630	2535	3340	1800	2570	2567.51	0.99	0	2990	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	771	16.06	1.03	12	0.14	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
88	20241017	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	25	2	0.97	3744010	1437	2.68	2575	2630	2575	3340	1800	2570	2606.71	0.99	0	15	2656	2612	2591	2547	2526	2602	2537	150	770	500	1900	5	1	30010576	779	16.22	1.04	12	0.00	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.57	N	347740	500	150 억		296366	N	N	0	N	00	N
89	20241016	161158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-45	5	-1.72	138252815	53477	106.12	2630	2635	2570	3395	1835	2615	2585.27	1.05	0	-17692	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	771	16.06	1.03	12	0.18	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
90	20241016	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-35	5	-1.34	114182930	44119	87.55	2630	2635	2570	3395	1835	2615	2588.06	1.05	0	-16021	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	774	16.12	1.03	12	0.15	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
91	20241016	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-25	5	-0.96	110064125	42523	84.38	2630	2635	2570	3395	1835	2615	2588.34	1.05	0	-14823	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	777	16.19	1.04	12	0.14	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
92	20241016	131202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-40	5	-1.53	94104900	36332	72.10	2630	2635	2570	3395	1835	2615	2590.13	1.05	0	-9843	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	773	16.09	1.03	12	0.12	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
93	20241016	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-25	5	-0.96	47401990	18228	36.17	2630	2635	2585	3395	1835	2615	2600.50	1.05	0	-7941	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	777	16.19	1.04	12	0.06	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
94	20241016	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-30	5	-1.15	38497180	14795	29.36	2630	2635	2585	3395	1835	2615	2602.03	1.05	0	-5857	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	776	16.16	1.04	12	0.05	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
95	20241016	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-5	5	-0.19	23866255	9152	18.16	2630	2635	2595	3395	1835	2615	2607.76	1.05	0	-2692	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	783	16.31	1.05	12	0.03	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
96	20241016	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-15	5	-0.57	4746155	1811	3.59	2630	2630	2600	3395	1835	2615	2620.77	1.05	0	-643	2648	2631	2598	2581	2548	2640	2590	150	780	500	1930	5	1	30010576	780	16.25	1.04	12	0.01	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.55	N	347740	500	150 억		313877	N	N	0	N	00	N
97	20241015	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	40	2	1.55	130667335	50383	70.99	2580	2615	2565	3345	1805	2575	2580.45	1.01	0	9638	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	785	16.34	1.05	12	0.17	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
98	20241015	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	25	2	0.97	71167290	27589	38.87	2580	2615	2565	3345	1805	2575	2579.55	1.01	0	7824	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	780	16.25	1.04	12	0.09	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
99	20241015	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	10	2	0.39	57241935	22225	31.31	2580	2615	2565	3345	1805	2575	2575.57	1.01	0	5737	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	776	16.16	1.04	12	0.07	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
100	20241015	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	5	2	0.19	54615245	21209	29.88	2580	2615	2565	3345	1805	2575	2575.10	1.01	0	5649	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	774	16.12	1.03	12	0.07	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
101	20241015	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-5	5	-0.19	53155005	20644	29.09	2580	2615	2565	3345	1805	2575	2574.84	1.01	0	5791	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	771	16.06	1.03	12	0.07	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
102	20241015	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-5	5	-0.19	42069040	16341	23.02	2580	2600	2565	3345	1805	2575	2574.45	1.01	0	6183	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	771	16.06	1.03	12	0.05	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
103	20241015	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	15	2	0.58	22733680	8837	12.45	2580	2590	2565	3345	1805	2575	2572.56	1.01	0	6117	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	777	16.19	1.04	12	0.03	160.00	2493.00	3530	20240626	-26.63	2155	20240805	20.19	3530	-26.63	20240626	2155	20.19	20240805	3530	-26.63	20240626	2155	20.19	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
104	20241015	091200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	0	3	0.00	1815250	705	0.99	2580	2590	2565	3345	1805	2575	2574.82	1.01	0	605	2631	2602	2566	2537	2501	2585	2520	150	770	500	1900	5	1	30010576	773	16.09	1.03	12	0.00	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.55	N	347740	500	150 억		304069	N	N	0	N	00	N
105	20241014	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-5	5	-0.19	180699720	70821	105.94	2580	2595	2530	3350	1810	2580	2551.05	0.96	0	16047	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	773	16.09	1.03	12	0.24	160.00	2493.00	3530	20240626	-27.05	2155	20240805	19.49	3530	-27.05	20240626	2155	19.49	20240805	3530	-27.05	20240626	2155	19.49	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
106	20241014	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-15	5	-0.58	102829525	40234	60.19	2580	2595	2530	3350	1810	2580	2555.79	0.96	0	7146	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	770	16.03	1.03	12	0.13	160.00	2493.00	3530	20240626	-27.34	2155	20240805	19.03	3530	-27.34	20240626	2155	19.03	20240805	3530	-27.34	20240626	2155	19.03	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
107	20241014	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-10	5	-0.39	99284520	38851	58.12	2580	2595	2530	3350	1810	2580	2555.52	0.96	0	7265	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	771	16.06	1.03	12	0.13	160.00	2493.00	3530	20240626	-27.20	2155	20240805	19.26	3530	-27.20	20240626	2155	19.26	20240805	3530	-27.20	20240626	2155	19.26	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
108	20241014	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-20	5	-0.78	59317975	23174	34.67	2580	2595	2530	3350	1810	2580	2559.68	0.96	0	-456	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	768	16.00	1.03	12	0.08	160.00	2493.00	3530	20240626	-27.48	2155	20240805	18.79	3530	-27.48	20240626	2155	18.79	20240805	3530	-27.48	20240626	2155	18.79	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
109	20241014	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-30	5	-1.16	53106570	20747	31.04	2580	2595	2530	3350	1810	2580	2559.72	0.96	0	-168	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	765	15.94	1.02	12	0.07	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
110	20241014	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-15	5	-0.58	52369015	20458	30.60	2580	2595	2530	3350	1810	2580	2559.83	0.96	0	55	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	770	16.03	1.03	12	0.07	160.00	2493.00	3530	20240626	-27.34	2155	20240805	19.03	3530	-27.34	20240626	2155	19.03	20240805	3530	-27.34	20240626	2155	19.03	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
111	20241014	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-30	5	-1.16	37165640	14486	21.67	2580	2595	2550	3350	1810	2580	2565.62	0.96	0	-417	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	765	15.94	1.02	12	0.05	160.00	2493.00	3530	20240626	-27.76	2155	20240805	18.33	3530	-27.76	20240626	2155	18.33	20240805	3530	-27.76	20240626	2155	18.33	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
112	20241014	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-20	5	-0.78	22626155	8795	13.16	2580	2595	2560	3350	1810	2580	2572.62	0.96	0	216	2703	2641	2603	2541	2503	2622	2522	150	770	500	1900	5	1	30010576	768	16.00	1.03	12	0.03	160.00	2493.00	3530	20240626	-27.48	2155	20240805	18.79	3530	-27.48	20240626	2155	18.79	20240805	3530	-27.48	20240626	2155	18.79	20240805	1.57	N	347740	500	150 억		288022	N	N	0	N	00	N
113	20241011	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-40	5	-1.53	173436540	66849	125.60	2595	2665	2565	3405	1835	2620	2594.49	1.00	0	-12609	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	774	16.12	1.03	12	0.22	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
114	20241011	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-35	5	-1.34	169957980	65505	123.08	2595	2665	2565	3405	1835	2620	2594.58	1.00	0	-11891	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	776	16.16	1.04	12	0.22	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
115	20241011	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-40	5	-1.53	121743530	47010	88.33	2595	2620	2565	3405	1835	2620	2589.74	1.00	0	-8723	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	774	16.12	1.03	12	0.16	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
116	20241011	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-20	5	-0.76	91693935	35414	66.54	2595	2620	2565	3405	1835	2620	2589.20	1.00	0	-8497	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	780	16.25	1.04	12	0.12	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
117	20241011	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-35	5	-1.34	88865470	34324	64.49	2595	2620	2565	3405	1835	2620	2589.02	1.00	0	-8500	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	776	16.16	1.04	12	0.11	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
118	20241011	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-35	5	-1.34	75524240	29154	54.78	2595	2620	2565	3405	1835	2620	2590.53	1.00	0	-8482	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	776	16.16	1.04	12	0.10	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
119	20241011	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-25	5	-0.95	60445540	23313	43.80	2595	2620	2565	3405	1835	2620	2592.78	1.00	0	-7453	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	779	16.22	1.04	12	0.08	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
120	20241011	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-25	5	-0.95	23326455	8953	16.82	2595	2620	2590	3405	1835	2620	2605.43	1.00	0	265	2676	2647	2621	2592	2566	2647	2592	150	785	500	1930	5	1	30010576	779	16.22	1.04	12	0.03	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.55	N	347740	500	150 억		300217	N	N	0	N	00	N
121	20241010	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-15	5	-0.57	139063075	53222	108.35	2620	2650	2595	3425	1845	2635	2612.89	1.07	0	-20074	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	786	16.38	1.05	12	0.18	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
122	20241010	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-35	5	-1.33	132838150	50842	103.50	2620	2650	2595	3425	1845	2635	2612.76	1.07	0	-18955	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	780	16.25	1.04	12	0.17	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
123	20241010	141211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-20	5	-0.76	113992980	43597	88.75	2620	2650	2600	3425	1845	2635	2614.70	1.07	0	-14583	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	785	16.34	1.05	12	0.15	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
124	20241010	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-15	5	-0.57	112963390	43204	87.95	2620	2650	2600	3425	1845	2635	2614.65	1.07	0	-14334	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	786	16.38	1.05	12	0.14	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
125	20241010	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-5	5	-0.19	87843525	33570	68.34	2620	2650	2600	3425	1845	2635	2616.73	1.07	0	-13198	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	789	16.44	1.05	12	0.11	160.00	2493.00	3530	20240626	-25.50	2155	20240805	22.04	3530	-25.50	20240626	2155	22.04	20240805	3530	-25.50	20240626	2155	22.04	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
126	20241010	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-20	5	-0.76	39081420	14943	30.42	2620	2650	2605	3425	1845	2635	2615.37	1.07	0	-7438	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	785	16.34	1.05	12	0.05	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
127	20241010	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-20	5	-0.76	24860865	9494	19.33	2620	2650	2605	3425	1845	2635	2618.59	1.07	0	-2411	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	785	16.34	1.05	12	0.03	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
128	20241010	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	0	3	0.00	1654205	627	1.28	2620	2650	2620	3425	1845	2635	2638.29	1.07	0	-338	2721	2677	2641	2597	2561	2700	2620	150	790	500	1940	5	1	30010576	791	16.47	1.06	12	0.00	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.57	N	347740	500	150 억		320583	N	N	0	N	00	N
129	20241008	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	15	2	0.57	129291440	49098	99.56	2620	2685	2605	3405	1835	2620	2633.33	1.07	0	-1068	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	791	16.47	1.06	12	0.16	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
130	20241008	151207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-5	5	-0.19	128298320	48721	98.79	2620	2685	2605	3405	1835	2620	2633.33	1.07	0	-876	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	785	16.34	1.05	12	0.16	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
131	20241008	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-15	5	-0.57	103298470	39222	79.53	2620	2685	2605	3405	1835	2620	2633.69	1.07	0	329	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	782	16.28	1.04	12	0.13	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
132	20241008	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	5	2	0.19	77144675	29214	59.24	2620	2685	2610	3405	1835	2620	2640.67	1.07	0	829	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	788	16.41	1.05	12	0.10	160.00	2493.00	3530	20240626	-25.64	2155	20240805	21.81	3530	-25.64	20240626	2155	21.81	20240805	3530	-25.64	20240626	2155	21.81	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
133	20241008	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	10	2	0.38	75364540	28537	57.86	2620	2685	2610	3405	1835	2620	2640.94	1.07	0	1332	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	789	16.44	1.05	12	0.10	160.00	2493.00	3530	20240626	-25.50	2155	20240805	22.04	3530	-25.50	20240626	2155	22.04	20240805	3530	-25.50	20240626	2155	22.04	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
134	20241008	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	0	3	0.00	69811600	26414	53.56	2620	2685	2620	3405	1835	2620	2642.98	1.07	0	898	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	786	16.38	1.05	12	0.09	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
135	20241008	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	40	2	1.53	53078085	20064	40.68	2620	2685	2620	3405	1835	2620	2645.44	1.07	0	3828	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	798	16.62	1.07	12	0.07	160.00	2493.00	3530	20240626	-24.65	2155	20240805	23.43	3530	-24.65	20240626	2155	23.43	20240805	3530	-24.65	20240626	2155	23.43	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
136	20241008	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	15	2	0.57	21145270	8017	16.26	2620	2655	2620	3405	1835	2620	2637.55	1.07	0	3779	2696	2657	2616	2577	2536	2677	2597	150	785	500	1930	5	1	30010576	791	16.47	1.06	12	0.03	160.00	2493.00	3530	20240626	-25.35	2155	20240805	22.27	3530	-25.35	20240626	2155	22.27	20240805	3530	-25.35	20240626	2155	22.27	20240805	1.64	N	347740	500	150 억		321648	N	N	0	N	00	N
137	20241007	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	20	2	0.77	127284785	48972	172.24	2600	2655	2575	3380	1820	2600	2599.13	0.98	0	27200	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	786	16.38	1.05	12	0.16	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
138	20241007	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	10	2	0.38	124834220	48034	168.94	2600	2655	2575	3380	1820	2600	2598.87	0.98	0	26991	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	783	16.31	1.05	12	0.16	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
139	20241007	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	5	2	0.19	107801685	41516	146.02	2600	2655	2575	3380	1820	2600	2596.63	0.98	0	21896	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	782	16.28	1.04	12	0.14	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
140	20241007	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	10	2	0.38	99466335	38308	134.74	2600	2655	2575	3380	1820	2600	2596.49	0.98	0	20973	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	783	16.31	1.05	12	0.13	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
141	20241007	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-15	5	-0.58	37980965	14615	51.40	2600	2655	2575	3380	1820	2600	2598.77	0.98	0	-259	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	776	16.16	1.04	12	0.05	160.00	2493.00	3530	20240626	-26.77	2155	20240805	19.95	3530	-26.77	20240626	2155	19.95	20240805	3530	-26.77	20240626	2155	19.95	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
142	20241007	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	28284020	10877	38.26	2600	2655	2575	3380	1820	2600	2600.35	0.98	0	775	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	780	16.25	1.04	12	0.04	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
143	20241007	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	20	2	0.77	16413890	6315	22.21	2600	2655	2575	3380	1820	2600	2599.19	0.98	0	-856	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	786	16.38	1.05	12	0.02	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
144	20241007	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-20	5	-0.77	10113170	3889	13.68	2600	2655	2575	3380	1820	2600	2600.46	0.98	0	-958	2656	2627	2596	2567	2536	2642	2582	150	780	500	1920	5	1	30010576	774	16.12	1.03	12	0.01	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.68	N	347740	500	150 억		294527	N	N	0	N	00	N
145	20241004	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	73840710	28432	76.50	2575	2625	2565	3380	1820	2600	2597.10	0.96	0	4974	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	780	16.25	1.04	12	0.09	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
146	20241004	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	5	2	0.19	67602220	26035	70.05	2575	2625	2565	3380	1820	2600	2596.59	0.96	0	5077	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	782	16.28	1.04	12	0.09	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
147	20241004	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	10	2	0.38	65030800	25048	67.40	2575	2625	2565	3380	1820	2600	2596.25	0.96	0	5117	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	783	16.31	1.05	12	0.08	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
148	20241004	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-35	5	-1.35	53276975	20492	55.14	2575	2625	2565	3380	1820	2600	2599.89	0.96	0	2584	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	770	16.03	1.03	12	0.07	160.00	2493.00	3530	20240626	-27.34	2155	20240805	19.03	3530	-27.34	20240626	2155	19.03	20240805	3530	-27.34	20240626	2155	19.03	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
149	20241004	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	20	2	0.77	33025185	12669	34.09	2575	2625	2575	3380	1820	2600	2606.77	0.96	0	2416	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	786	16.38	1.05	12	0.04	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
150	20241004	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	20	2	0.77	32703240	12546	33.76	2575	2625	2575	3380	1820	2600	2606.67	0.96	0	2419	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	786	16.38	1.05	12	0.04	160.00	2493.00	3530	20240626	-25.78	2155	20240805	21.58	3530	-25.78	20240626	2155	21.58	20240805	3530	-25.78	20240626	2155	21.58	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
151	20241004	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	25	2	0.96	16982370	6517	17.54	2575	2625	2575	3380	1820	2600	2605.86	0.96	0	-2454	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	788	16.41	1.05	12	0.02	160.00	2493.00	3530	20240626	-25.64	2155	20240805	21.81	3530	-25.64	20240626	2155	21.81	20240805	3530	-25.64	20240626	2155	21.81	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
152	20241004	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	5	2	0.19	4090680	1586	4.27	2575	2605	2575	3380	1820	2600	2579.24	0.96	0	1072	2680	2640	2605	2565	2530	2660	2585	150	780	500	1920	5	1	30010576	782	16.28	1.04	12	0.01	160.00	2493.00	3530	20240626	-26.20	2155	20240805	20.88	3530	-26.20	20240626	2155	20.88	20240805	3530	-26.20	20240626	2155	20.88	20240805	1.69	N	347740	500	150 억		288492	N	N	0	N	00	N
153	20241002	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-35	5	-1.33	96497365	37165	74.26	2580	2645	2570	3425	1845	2635	2596.46	0.97	0	-1503	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	780	16.25	1.04	12	0.12	160.00	2493.00	3530	20240626	-26.35	2155	20240805	20.65	3530	-26.35	20240626	2155	20.65	20240805	3530	-26.35	20240626	2155	20.65	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
154	20241002	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-40	5	-1.52	92753755	35725	71.38	2580	2645	2570	3425	1845	2635	2596.33	0.97	0	-1290	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	779	16.22	1.04	12	0.12	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
155	20241002	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-20	5	-0.76	71119820	27408	54.76	2580	2645	2570	3425	1845	2635	2594.85	0.97	0	15	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	785	16.34	1.05	12	0.09	160.00	2493.00	3530	20240626	-25.92	2155	20240805	21.35	3530	-25.92	20240626	2155	21.35	20240805	3530	-25.92	20240626	2155	21.35	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
156	20241002	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-25	5	-0.95	66116565	25500	50.95	2580	2645	2570	3425	1845	2635	2592.80	0.97	0	407	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	783	16.31	1.05	12	0.08	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
157	20241002	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-25	5	-0.95	51952190	20064	40.09	2580	2645	2570	3425	1845	2635	2589.32	0.97	0	461	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	783	16.31	1.05	12	0.07	160.00	2493.00	3530	20240626	-26.06	2155	20240805	21.11	3530	-26.06	20240626	2155	21.11	20240805	3530	-26.06	20240626	2155	21.11	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
158	20241002	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	-5	5	-0.19	49219810	19017	38.00	2580	2645	2570	3425	1845	2635	2588.20	0.97	0	638	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	789	16.44	1.05	12	0.06	160.00	2493.00	3530	20240626	-25.50	2155	20240805	22.04	3530	-25.50	20240626	2155	22.04	20240805	3530	-25.50	20240626	2155	22.04	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
159	20241002	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-40	5	-1.52	44524515	17225	34.42	2580	2620	2570	3425	1845	2635	2584.87	0.97	0	738	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	779	16.22	1.04	12	0.06	160.00	2493.00	3530	20240626	-26.49	2155	20240805	20.42	3530	-26.49	20240626	2155	20.42	20240805	3530	-26.49	20240626	2155	20.42	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N
160	20241002	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-55	5	-2.09	26053755	10085	20.15	2580	2620	2570	3425	1845	2635	2583.41	0.97	0	554	2721	2677	2656	2612	2591	2667	2602	150	790	500	1940	5	1	30010576	774	16.12	1.03	12	0.03	160.00	2493.00	3530	20240626	-26.91	2155	20240805	19.72	3530	-26.91	20240626	2155	19.72	20240805	3530	-26.91	20240626	2155	19.72	20240805	1.70	N	347740	500	150 억		291327	N	N	0	N	00	N