KissMeData/130580/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	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	11674170	2292	127.40	5090	5110	5050	6630	3570	5100	5092.93	44.62	0	419	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
3	20241031	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	11403880	2239	124.46	5090	5110	5050	6630	3570	5100	5092.75	44.62	0	411	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
4	20241031	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	8616840	1692	94.05	5090	5110	5050	6630	3570	5100	5091.90	44.62	0	275	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
5	20241031	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	8362340	1642	91.27	5090	5110	5050	6630	3570	5100	5091.96	44.62	0	275	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
6	20241031	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	8357240	1641	91.22	5090	5110	5050	6630	3570	5100	5091.95	44.62	0	275	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
7	20241031	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	5671650	1114	61.92	5090	5110	5050	6630	3570	5100	5089.70	44.62	0	181	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
8	20241031	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	3233440	636	35.35	5090	5100	5050	6630	3570	5100	5078.34	44.62	0	84	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
9	20241031	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	1517490	298	16.56	5090	5090	5080	6630	3570	5100	5082.37	44.62	0	24	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6870765	N	N	0	N	00	N
10	20241030	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	90	2	1.80	9113110	1799	32.73	5080	5100	5050	6510	3510	5010	5065.65	44.62	0	338	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
11	20241030	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	60	2	1.20	8720410	1722	31.33	5080	5100	5050	6510	3510	5010	5064.12	44.62	0	302	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
12	20241030	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	50	2	1.00	5043430	995	18.10	5080	5100	5050	6510	3510	5010	5068.77	44.62	0	155	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
13	20241030	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	50	2	1.00	3751590	740	13.46	5080	5100	5050	6510	3510	5010	5069.72	44.62	0	103	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
14	20241030	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	60	2	1.20	3685800	727	13.23	5080	5100	5050	6510	3510	5010	5069.88	44.62	0	103	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	781	7.52	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
15	20241030	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	70	2	1.40	1784550	352	6.40	5080	5100	5050	6510	3510	5010	5069.74	44.62	0	46	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
16	20241030	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	50	2	1.00	1434980	283	5.15	5080	5100	5050	6510	3510	5010	5070.60	44.62	0	46	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
17	20241030	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	70	2	1.40	10160	2	0.04	5080	5080	5080	6510	3510	5010	5080.00	44.62	0	0	5140	5075	5035	4970	4930	5055	4950	77	1500	500	3600	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6870741	N	N	0	N	00	N
18	20241029	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-50	5	-0.99	27762765	5496	313.34	5060	5100	4995	6570	3550	5060	5051.45	44.62	0	982	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	772	7.43	0.85	12	0.04	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
19	20241029	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-40	5	-0.79	27116465	5367	305.99	5060	5100	4995	6570	3550	5060	5052.44	44.62	0	1028	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	773	7.45	0.85	12	0.03	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
20	20241029	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	10	2	0.20	14601700	2874	163.85	5060	5100	5050	6570	3550	5060	5080.62	44.62	0	568	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	781	7.52	0.86	12	0.02	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
21	20241029	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	20	2	0.40	14525690	2859	163.00	5060	5100	5050	6570	3550	5060	5080.69	44.62	0	568	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	782	7.54	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
22	20241029	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	11625430	2286	130.33	5060	5100	5050	6570	3550	5060	5085.49	44.62	0	453	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
23	20241029	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-10	5	-0.20	1453020	287	16.36	5060	5070	5050	6570	3550	5060	5062.79	44.62	0	54	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
24	20241029	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-10	5	-0.20	1084000	214	12.20	5060	5070	5050	6570	3550	5060	5065.42	44.62	0	37	5126	5092	5056	5022	4986	5075	5005	77	1510	500	3640	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억		6871961	N	N	0	N	00	N
25	20241028	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	8840400	1754	101.68	5090	5090	5020	6570	3550	5060	5040.14	44.63	0	-14	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
26	20241028	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	-30	5	-0.59	5822240	1155	66.96	5090	5090	5030	6570	3550	5060	5040.90	44.63	0	-13	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	775	7.46	0.85	12	0.01	674.00	5889.00	6340	20231222	-20.66	4585	20240805	9.71	6300	-20.16	20240102	4585	9.71	20240805	6340	-20.66	20231222	4585	9.71	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
27	20241028	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-20	5	-0.40	3909810	775	44.93	5090	5090	5030	6570	3550	5060	5044.92	44.63	0	-13	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
28	20241028	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-20	5	-0.40	3879570	769	44.58	5090	5090	5030	6570	3550	5060	5044.95	44.63	0	-13	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
29	20241028	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-20	5	-0.40	1893940	375	21.74	5090	5090	5030	6570	3550	5060	5050.51	44.63	0	-13	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
30	20241028	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	1843470	365	21.16	5090	5090	5030	6570	3550	5060	5050.60	44.63	0	-13	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
31	20241028	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	0	3	0.00	1818170	360	20.87	5090	5090	5030	6570	3550	5060	5050.47	44.63	0	-13	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	779	7.51	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
32	20241028	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	30	2	0.59	101800	20	1.16	5090	5090	5090	6570	3550	5060	5090.00	44.63	0	-1	5120	5090	5050	5020	4980	5105	5035	77	1510	500	3640	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6872258	N	N	0	N	00	N
33	20241025	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	75	2	1.50	8708920	1725	12.38	5020	5080	5010	6480	3490	4985	5048.65	44.63	0	324	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
34	20241025	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	75	2	1.50	8066300	1598	11.47	5020	5080	5010	6480	3490	4985	5047.75	44.63	0	286	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
35	20241025	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	85	2	1.71	7563890	1499	10.76	5020	5080	5010	6480	3490	4985	5045.96	44.63	0	274	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
36	20241025	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	95	2	1.91	6924210	1373	9.85	5020	5080	5010	6480	3490	4985	5043.12	44.63	0	228	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
37	20241025	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	75	2	1.50	5639110	1119	8.03	5020	5070	5010	6480	3490	4985	5039.42	44.63	0	205	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	779	7.51	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
38	20241025	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	55	2	1.10	2470900	491	3.52	5020	5050	5010	6480	3490	4985	5032.38	44.63	0	88	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
39	20241025	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	55	2	1.10	1213100	241	1.73	5020	5050	5010	6480	3490	4985	5033.61	44.63	0	44	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	776	7.48	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
40	20241025	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	65	2	1.30	120590	24	0.17	5020	5050	5010	6480	3490	4985	5024.58	44.63	0	0	5151	5067	5026	4942	4901	5047	4922	77	1495	500	3580	10	1	15400000	778	7.49	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억		6872269	N	N	0	N	00	N
41	20241024	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-25	5	-0.50	70360625	13935	56.68	5010	5110	4985	6510	3510	5010	5049.20	44.65	0	2211	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	5	1	15400000	768	7.40	0.85	12	0.09	674.00	5889.00	6340	20231222	-21.37	4585	20240805	8.72	6300	-20.87	20240102	4585	8.72	20240805	6340	-21.37	20231222	4585	8.72	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
42	20241024	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-10	5	-0.20	57743515	11406	46.39	5010	5110	4995	6510	3510	5010	5062.56	44.65	0	3428	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	770	7.42	0.85	12	0.07	674.00	5889.00	6340	20231222	-21.14	4585	20240805	9.05	6300	-20.63	20240102	4585	9.05	20240805	6340	-21.14	20231222	4585	9.05	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
43	20241024	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	10	2	0.20	54138030	10685	43.46	5010	5110	5000	6510	3510	5010	5066.73	44.65	0	3428	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	773	7.45	0.85	12	0.07	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
44	20241024	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	90	2	1.80	13913720	2751	11.19	5010	5100	5000	6510	3510	5010	5057.70	44.65	0	492	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	785	7.57	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
45	20241024	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	90	2	1.80	12246240	2424	9.86	5010	5100	5000	6510	3510	5010	5052.08	44.65	0	427	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	785	7.57	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
46	20241024	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	40	2	0.80	7177810	1426	5.80	5010	5080	5000	6510	3510	5010	5033.53	44.65	0	280	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	778	7.49	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
47	20241024	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	30	2	0.60	5892280	1170	4.76	5010	5080	5000	6510	3510	5010	5036.14	44.65	0	223	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	776	7.48	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.50	4585	20240805	9.92	6300	-20.00	20240102	4585	9.92	20240805	6340	-20.50	20231222	4585	9.92	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
48	20241024	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	60	2	1.20	727460	145	0.59	5010	5070	5000	6510	3510	5010	5016.97	44.65	0	19	5216	5112	5056	4952	4896	5085	4925	77	1500	500	3600	10	1	15400000	781	7.52	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6875987	N	N	0	N	00	N
49	20241023	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-80	5	-1.57	124261740	24585	481.40	5150	5160	5000	6610	3570	5090	5054.37	44.72	0	1018	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	772	7.43	0.85	12	0.16	674.00	5889.00	6340	20231222	-20.98	4585	20240805	9.27	6300	-20.48	20240102	4585	9.27	20240805	6340	-20.98	20231222	4585	9.27	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
50	20241023	150902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-70	5	-1.38	122798380	24293	475.68	5150	5160	5000	6610	3570	5090	5054.89	44.72	0	1040	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.16	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
51	20241023	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-70	5	-1.38	116945760	23128	452.87	5150	5160	5000	6610	3570	5090	5056.46	44.72	0	1040	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	773	7.45	0.85	12	0.15	674.00	5889.00	6340	20231222	-20.82	4585	20240805	9.49	6300	-20.32	20240102	4585	9.49	20240805	6340	-20.82	20231222	4585	9.49	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
52	20241023	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-30	5	-0.59	88269460	17481	342.29	5150	5160	5000	6610	3570	5090	5049.45	44.72	0	1071	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	779	7.51	0.86	12	0.11	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
53	20241023	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-30	5	-0.59	85612960	16956	332.01	5150	5160	5000	6610	3570	5090	5049.12	44.72	0	1369	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	779	7.51	0.86	12	0.11	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
54	20241023	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-40	5	-0.79	34598330	6893	134.97	5150	5160	5000	6610	3570	5090	5019.34	44.72	0	1000	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	778	7.49	0.86	12	0.04	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
55	20241023	100848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-10	5	-0.20	1469200	288	5.64	5150	5160	5080	6610	3570	5090	5101.39	44.72	0	57	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
56	20241023	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	612500	120	2.35	5150	5160	5090	6610	3570	5090	5104.17	44.72	0	23	5210	5150	5110	5050	5010	5130	5030	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6886314	N	N	0	N	00	N
57	20241022	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	25985550	5107	59.81	5160	5170	5070	6630	3570	5100	5088.22	44.72	0	2150	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.03	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
58	20241022	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	25980460	5106	59.80	5160	5170	5070	6630	3570	5100	5088.22	44.72	0	2150	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.03	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
59	20241022	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	25924470	5095	59.67	5160	5170	5070	6630	3570	5100	5088.22	44.72	0	2150	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.03	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
60	20241022	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	23372390	4592	53.78	5160	5170	5080	6630	3570	5100	5089.81	44.72	0	2065	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.03	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
61	20241022	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	22955010	4510	52.82	5160	5170	5080	6630	3570	5100	5089.80	44.72	0	2049	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.03	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
62	20241022	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	12535510	2460	28.81	5160	5170	5080	6630	3570	5100	5095.74	44.72	0	1639	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
63	20241022	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	3435050	672	7.87	5160	5170	5090	6630	3570	5100	5111.68	44.72	0	127	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
64	20241022	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	1005810	196	2.30	5160	5170	5090	6630	3570	5100	5131.68	44.72	0	32	5133	5116	5083	5066	5033	5125	5075	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6886392	N	N	0	N	00	N
65	20241021	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	43476180	8538	449.37	5090	5100	5050	6610	3570	5090	5092.08	44.73	0	-17	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.06	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
66	20241021	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	40397310	7934	417.58	5090	5100	5050	6610	3570	5090	5091.67	44.73	0	-15	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.05	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
67	20241021	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	37114240	7290	383.68	5090	5100	5050	6610	3570	5090	5091.12	44.73	0	-15	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.05	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
68	20241021	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	34972240	6870	361.58	5090	5100	5050	6610	3570	5090	5090.57	44.73	0	-15	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.04	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
69	20241021	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	15845470	3119	164.16	5090	5100	5050	6610	3570	5090	5080.30	44.73	0	-15	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	784	7.55	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
70	20241021	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-20	5	-0.39	11524890	2268	119.37	5090	5100	5050	6610	3570	5090	5081.52	44.73	0	-15	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
71	20241021	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	7893040	1553	81.74	5090	5100	5050	6610	3570	5090	5082.45	44.73	0	-10	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
72	20241021	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	2794360	549	28.89	5090	5090	5080	6610	3570	5090	5089.91	44.73	0	-6	5183	5136	5103	5056	5023	5120	5040	77	1520	500	3660	10	1	15400000	784	7.55	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6888959	N	N	0	N	00	N
73	20241018	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	9665130	1900	96.25	5100	5150	5070	6630	3570	5100	5086.90	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
74	20241018	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	9639680	1895	96.00	5100	5150	5070	6630	3570	5100	5086.90	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
75	20241018	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-30	5	-0.59	5991130	1178	59.68	5100	5150	5070	6630	3570	5100	5085.84	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
76	20241018	130845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-30	5	-0.59	5412540	1064	53.90	5100	5150	5070	6630	3570	5100	5086.96	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
77	20241018	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-30	5	-0.59	4905540	964	48.83	5100	5150	5070	6630	3570	5100	5088.72	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
78	20241018	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	3151280	618	31.31	5100	5150	5070	6630	3570	5100	5099.16	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.00	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
79	20241018	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-30	5	-0.59	3115720	611	30.95	5100	5150	5070	6630	3570	5100	5099.38	44.74	0	24	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	781	7.52	0.86	12	0.00	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
80	20241018	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	351900	69	3.50	5100	5100	5100	6630	3570	5100	5100.00	44.74	0	-3	5186	5142	5106	5062	5026	5125	5045	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6889601	N	N	0	N	00	N
81	20241017	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	10054840	1974	39.80	5140	5150	5070	6630	3570	5100	5093.64	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
82	20241017	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	8227500	1615	32.56	5140	5150	5070	6630	3570	5100	5094.43	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
83	20241017	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	8207160	1611	32.48	5140	5150	5070	6630	3570	5100	5094.45	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
84	20241017	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-10	5	-0.20	8125680	1595	32.16	5140	5150	5070	6630	3570	5100	5094.47	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
85	20241017	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	5803580	1138	22.94	5140	5150	5090	6630	3570	5100	5099.81	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
86	20241017	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	4611240	904	18.23	5140	5150	5090	6630	3570	5100	5100.93	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
87	20241017	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	0	3	0.00	2989600	586	11.81	5140	5150	5100	6630	3570	5100	5101.71	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
88	20241017	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	50	2	0.98	15430	3	0.06	5140	5150	5140	6630	3570	5100	5143.33	44.74	0	0	5200	5150	5120	5070	5040	5135	5055	77	1530	500	3670	10	1	15400000	793	7.64	0.87	12	0.00	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6890652	N	N	0	N	00	N
89	20241016	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	25416210	4960	230.59	5170	5170	5090	6610	3570	5090	5124.24	44.77	0	2542	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.03	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
90	20241016	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	20300910	3957	183.96	5170	5170	5090	6610	3570	5090	5130.38	44.77	0	2542	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.03	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
91	20241016	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	18736190	3650	169.69	5170	5170	5090	6610	3570	5090	5133.20	44.77	0	2542	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
92	20241016	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	18623990	3628	168.67	5170	5170	5090	6610	3570	5090	5133.40	44.77	0	2542	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	784	7.55	0.86	12	0.02	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
93	20241016	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	18593450	3622	168.39	5170	5170	5100	6610	3570	5090	5133.48	44.77	0	2542	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	785	7.57	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
94	20241016	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	30	2	0.59	17491730	3406	158.34	5170	5170	5120	6610	3570	5090	5135.56	44.77	0	2542	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	788	7.60	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.24	4585	20240805	11.67	6300	-18.73	20240102	4585	11.67	20240805	6340	-19.24	20231222	4585	11.67	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
95	20241016	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	30	2	0.59	642850	125	5.81	5170	5170	5120	6610	3570	5090	5142.80	44.77	0	0	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	788	7.60	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.24	4585	20240805	11.67	6300	-18.73	20240102	4585	11.67	20240805	6340	-19.24	20231222	4585	11.67	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
96	20241016	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	70	2	1.38	30970	6	0.28	5170	5170	5160	6610	3570	5090	5161.67	44.77	0	0	5190	5140	5110	5060	5030	5125	5045	77	1520	500	3660	10	1	15400000	795	7.66	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6894318	N	N	0	N	00	N
97	20241015	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-30	5	-0.59	10987390	2151	132.86	5160	5160	5080	6650	3590	5120	5107.94	44.78	0	-9	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
98	20241015	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-40	5	-0.78	10916130	2137	132.00	5160	5160	5080	6650	3590	5120	5108.06	44.78	0	-9	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
99	20241015	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-30	5	-0.59	10702760	2095	129.40	5160	5160	5090	6650	3590	5120	5108.62	44.78	0	-9	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
100	20241015	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-30	5	-0.59	10682400	2091	129.15	5160	5160	5090	6650	3590	5120	5108.65	44.78	0	-9	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	784	7.55	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
101	20241015	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-10	5	-0.20	10376950	2031	125.45	5160	5160	5100	6650	3590	5120	5109.19	44.78	0	-9	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	787	7.58	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
102	20241015	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-20	5	-0.39	8401220	1644	101.54	5160	5160	5100	6650	3590	5120	5110.12	44.78	0	0	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
103	20241015	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-10	5	-0.20	3714150	725	44.78	5160	5160	5110	6650	3590	5120	5123.04	44.78	0	0	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
104	20241015	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	40	2	0.78	112800	22	1.36	5160	5160	5160	6650	3590	5120	5160.00	44.78	0	0	5220	5170	5120	5070	5020	5145	5045	77	1530	500	3680	10	1	15400000	795	7.66	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6895864	N	N	0	N	00	N
105	20241014	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	20	2	0.39	8254470	1619	71.42	5160	5170	5070	6630	3570	5100	5098.50	44.78	0	0	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	788	7.60	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.24	4585	20240805	11.67	6300	-18.73	20240102	4585	11.67	20240805	6340	-19.24	20231222	4585	11.67	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
106	20241014	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	10	2	0.20	5506540	1079	47.60	5160	5170	5080	6630	3570	5100	5103.37	44.78	0	36	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	787	7.58	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
107	20241014	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-20	5	-0.39	4886700	957	42.21	5160	5170	5080	6630	3570	5100	5106.27	44.78	0	37	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	782	7.54	0.86	12	0.01	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
108	20241014	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	10	2	0.20	1750470	341	15.04	5160	5170	5110	6630	3570	5100	5133.34	44.78	0	0	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
109	20241014	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	10	2	0.20	1709590	333	14.69	5160	5170	5110	6630	3570	5100	5133.90	44.78	0	0	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
110	20241014	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	10	2	0.20	1617610	315	13.90	5160	5170	5110	6630	3570	5100	5135.27	44.78	0	0	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
111	20241014	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	30	2	0.59	1161940	226	9.97	5160	5170	5120	6630	3570	5100	5141.33	44.78	0	0	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	790	7.61	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.09	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
112	20241014	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	60	2	1.18	5160	1	0.04	5160	5160	5160	6630	3570	5100	5160.00	44.78	0	0	5173	5136	5093	5056	5013	5115	5035	77	1530	500	3670	10	1	15400000	795	7.66	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6896212	N	N	0	N	00	N
113	20241011	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	50	2	0.99	11546610	2267	24.84	5120	5130	5050	6560	3540	5050	5093.34	44.78	0	473	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
114	20241011	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	11189790	2197	24.07	5120	5130	5050	6560	3540	5050	5093.21	44.78	0	437	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
115	20241011	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	20	2	0.40	11184720	2196	24.06	5120	5130	5050	6560	3540	5050	5093.22	44.78	0	437	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	781	7.52	0.86	12	0.01	674.00	5889.00	6340	20231222	-20.03	4585	20240805	10.58	6300	-19.52	20240102	4585	10.58	20240805	6340	-20.03	20231222	4585	10.58	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
116	20241011	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	50	2	0.99	3414130	668	7.32	5120	5130	5100	6560	3540	5050	5110.97	44.78	0	122	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
117	20241011	120810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	50	2	0.99	2899030	567	6.21	5120	5130	5100	6560	3540	5050	5112.93	44.78	0	102	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	785	7.57	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
118	20241011	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	60	2	1.19	1322980	258	2.83	5120	5130	5110	6560	3540	5050	5127.83	44.78	0	47	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
119	20241011	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	80	2	1.58	851540	166	1.82	5120	5130	5120	6560	3540	5050	5129.76	44.78	0	31	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	790	7.61	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.09	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
120	20241011	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	80	2	1.58	25620	5	0.05	5120	5130	5120	6560	3540	5050	5124.00	44.78	0	0	5203	5126	5083	5006	4963	5105	4985	77	1510	500	3630	10	1	15400000	790	7.61	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.09	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억		6896311	N	N	0	N	00	N
121	20241010	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	-80	5	-1.56	46291830	9127	368.17	5150	5160	5040	6660	3600	5130	5071.96	44.78	0	795	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	778	7.49	0.86	12	0.06	674.00	5889.00	6340	20231222	-20.35	4585	20240805	10.14	6300	-19.84	20240102	4585	10.14	20240805	6340	-20.35	20231222	4585	10.14	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
122	20241010	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-40	5	-0.78	44639800	8800	354.98	5150	5160	5040	6660	3600	5130	5072.70	44.78	0	954	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	784	7.55	0.86	12	0.06	674.00	5889.00	6340	20231222	-19.72	4585	20240805	11.01	6300	-19.21	20240102	4585	11.01	20240805	6340	-19.72	20231222	4585	11.01	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
123	20241010	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-70	5	-1.36	43407150	8557	345.18	5150	5160	5040	6660	3600	5130	5072.70	44.78	0	954	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	779	7.51	0.86	12	0.06	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
124	20241010	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-50	5	-0.97	41540720	8189	330.33	5150	5160	5040	6660	3600	5130	5072.74	44.78	0	954	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	782	7.54	0.86	12	0.05	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
125	20241010	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-70	5	-1.36	31290540	6178	249.21	5150	5160	5040	6660	3600	5130	5064.82	44.78	0	1386	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	779	7.51	0.86	12	0.04	674.00	5889.00	6340	20231222	-20.19	4585	20240805	10.36	6300	-19.68	20240102	4585	10.36	20240805	6340	-20.19	20231222	4585	10.36	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
126	20241010	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-50	5	-0.97	30820100	6085	245.46	5150	5160	5040	6660	3600	5130	5064.92	44.78	0	1387	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	782	7.54	0.86	12	0.04	674.00	5889.00	6340	20231222	-19.87	4585	20240805	10.80	6300	-19.37	20240102	4585	10.80	20240805	6340	-19.87	20231222	4585	10.80	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
127	20241010	100835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-20	5	-0.39	3368200	659	26.58	5150	5160	5100	6660	3600	5130	5111.05	44.78	0	128	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
128	20241010	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	30	2	0.58	41220	8	0.32	5150	5160	5150	6660	3600	5130	5155.71	44.78	0	0	5250	5190	5130	5070	5010	5160	5040	77	1530	500	3690	10	1	15400000	795	7.66	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6895961	N	N	0	N	00	N
129	20241008	160830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	0	3	0.00	12686530	2479	73.85	5190	5190	5070	6660	3600	5130	5117.60	44.78	0	475	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	790	7.61	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.09	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
130	20241008	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-30	5	-0.58	12486460	2440	72.68	5190	5190	5070	6660	3600	5130	5117.40	44.78	0	453	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	785	7.57	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
131	20241008	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-30	5	-0.58	11675450	2281	67.95	5190	5190	5070	6660	3600	5130	5118.57	44.78	0	427	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	785	7.57	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.56	4585	20240805	11.23	6300	-19.05	20240102	4585	11.23	20240805	6340	-19.56	20231222	4585	11.23	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
132	20241008	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-10	5	-0.19	5296710	1029	30.65	5190	5190	5110	6660	3600	5130	5147.43	44.78	0	189	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	788	7.60	0.87	12	0.01	674.00	5889.00	6340	20231222	-19.24	4585	20240805	11.67	6300	-18.73	20240102	4585	11.67	20240805	6340	-19.24	20231222	4585	11.67	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
133	20241008	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-20	5	-0.39	3729970	723	21.54	5190	5190	5110	6660	3600	5130	5159.02	44.78	0	117	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	787	7.58	0.87	12	0.00	674.00	5889.00	6340	20231222	-19.40	4585	20240805	11.45	6300	-18.89	20240102	4585	11.45	20240805	6340	-19.40	20231222	4585	11.45	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
134	20241008	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	30	2	0.58	3530330	684	20.38	5190	5190	5120	6660	3600	5130	5161.30	44.78	0	125	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	795	7.66	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
135	20241008	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	10	2	0.19	3012110	583	17.37	5190	5190	5130	6660	3600	5130	5166.57	44.78	0	111	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	792	7.63	0.87	12	0.00	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
136	20241008	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	50	2	0.97	134690	26	0.77	5190	5190	5180	6660	3600	5130	5180.38	44.78	0	4	5170	5150	5140	5120	5110	5145	5115	77	1530	500	3690	10	1	15400000	798	7.69	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.30	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억		6896390	N	N	0	N	00	N
137	20241007	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-10	5	-0.19	17256600	3357	33.80	5140	5160	5130	6680	3600	5140	5140.49	44.80	0	2508	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	790	7.61	0.87	12	0.02	674.00	5889.00	6340	20231222	-19.09	4585	20240805	11.89	6300	-18.57	20240102	4585	11.89	20240805	6340	-19.09	20231222	4585	11.89	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
138	20241007	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	16204870	3152	31.74	5140	5160	5130	6680	3600	5140	5141.14	44.80	0	2515	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	793	7.64	0.87	12	0.02	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
139	20241007	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	16055540	3123	31.45	5140	5160	5130	6680	3600	5140	5141.06	44.80	0	2515	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	793	7.64	0.87	12	0.02	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
140	20241007	130803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	15262440	2969	29.90	5140	5160	5130	6680	3600	5140	5140.60	44.80	0	2515	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	793	7.64	0.87	12	0.02	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
141	20241007	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	14999790	2918	29.38	5140	5160	5130	6680	3600	5140	5140.44	44.80	0	2515	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	793	7.64	0.87	12	0.02	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
142	20241007	110753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	10	2	0.19	14721680	2864	28.84	5140	5150	5130	6680	3600	5140	5140.25	44.80	0	2515	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	793	7.64	0.87	12	0.02	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
143	20241007	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	0	3	0.00	14057840	2735	27.54	5140	5140	5130	6680	3600	5140	5139.98	44.80	0	2469	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	792	7.63	0.87	12	0.02	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
144	20241007	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	0	3	0.00	195320	38	0.38	5140	5140	5140	6680	3600	5140	5140.00	44.80	0	-1	5373	5256	5173	5056	4973	5215	5015	77	1540	500	3700	10	1	15400000	792	7.63	0.87	12	0.00	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억		6899024	N	N	0	N	00	N
145	20241004	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-50	5	-0.96	51077610	9904	340.23	5200	5290	5090	6740	3640	5190	5157.27	44.84	0	2550	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	792	7.63	0.87	12	0.06	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
146	20241004	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-30	5	-0.58	48479650	9399	322.88	5200	5290	5090	6740	3640	5190	5157.95	44.84	0	2620	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	795	7.66	0.88	12	0.06	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
147	20241004	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-40	5	-0.77	46907690	9094	312.40	5200	5290	5090	6740	3640	5190	5158.09	44.84	0	2607	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	793	7.64	0.87	12	0.06	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
148	20241004	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-30	5	-0.58	45424490	8806	302.51	5200	5290	5090	6740	3640	5190	5158.35	44.84	0	2581	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	795	7.66	0.88	12	0.06	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
149	20241004	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-10	5	-0.19	39178580	7585	260.56	5200	5290	5120	6740	3640	5190	5165.27	44.84	0	2645	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	798	7.69	0.88	12	0.05	674.00	5889.00	6340	20231222	-18.30	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
150	20241004	110732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-50	5	-0.96	20195670	3921	134.70	5200	5200	5130	6740	3640	5190	5150.63	44.84	0	2626	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	792	7.63	0.87	12	0.03	674.00	5889.00	6340	20231222	-18.93	4585	20240805	12.10	6300	-18.41	20240102	4585	12.10	20240805	6340	-18.93	20231222	4585	12.10	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
151	20241004	100733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-40	5	-0.77	4814300	935	32.12	5200	5200	5130	6740	3640	5190	5148.94	44.84	0	0	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	793	7.64	0.87	12	0.01	674.00	5889.00	6340	20231222	-18.77	4585	20240805	12.32	6300	-18.25	20240102	4585	12.32	20240805	6340	-18.77	20231222	4585	12.32	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
152	20241004	090734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	0	3	0.00	140170	27	0.93	5200	5200	5190	6740	3640	5190	5191.54	44.84	0	0	5316	5252	5156	5092	4996	5205	5045	77	1550	500	3730	10	1	15400000	799	7.70	0.88	12	0.00	674.00	5889.00	6340	20231222	-18.14	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억		6905363	N	N	0	N	00	N
153	20241002	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-30	5	-0.57	14824640	2873	66.91	5220	5220	5060	6780	3660	5220	5159.84	44.84	0	773	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	799	7.70	0.88	12	0.02	674.00	5889.00	6340	20231222	-18.14	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
154	20241002	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-40	5	-0.77	12324260	2390	55.66	5220	5220	5060	6780	3660	5220	5156.41	44.84	0	678	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	798	7.69	0.88	12	0.02	674.00	5889.00	6340	20231222	-18.30	4585	20240805	12.98	6300	-17.78	20240102	4585	12.98	20240805	6340	-18.30	20231222	4585	12.98	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
155	20241002	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-20	5	-0.38	12101230	2347	54.66	5220	5220	5060	6780	3660	5220	5155.85	44.84	0	654	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	801	7.72	0.88	12	0.02	674.00	5889.00	6340	20231222	-17.98	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
156	20241002	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-30	5	-0.57	11732340	2276	53.00	5220	5220	5060	6780	3660	5220	5154.61	44.84	0	614	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	799	7.70	0.88	12	0.01	674.00	5889.00	6340	20231222	-18.14	4585	20240805	13.20	6300	-17.62	20240102	4585	13.20	20240805	6340	-18.14	20231222	4585	13.20	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
157	20241002	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-20	5	-0.38	10009810	1943	45.25	5220	5220	5060	6780	3660	5220	5151.48	44.84	0	375	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	801	7.72	0.88	12	0.01	674.00	5889.00	6340	20231222	-17.98	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
158	20241002	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-20	5	-0.38	9983810	1938	45.13	5220	5220	5060	6780	3660	5220	5151.36	44.84	0	375	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	801	7.72	0.88	12	0.01	674.00	5889.00	6340	20231222	-17.98	4585	20240805	13.41	6300	-17.46	20240102	4585	13.41	20240805	6340	-17.98	20231222	4585	13.41	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
159	20241002	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-60	5	-1.15	9193480	1786	41.59	5220	5220	5060	6780	3660	5220	5147.24	44.84	0	339	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	795	7.66	0.88	12	0.01	674.00	5889.00	6340	20231222	-18.61	4585	20240805	12.54	6300	-18.10	20240102	4585	12.54	20240805	6340	-18.61	20231222	4585	12.54	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N
160	20241002	090719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	0	3	0.00	177480	34	0.79	5220	5220	5220	6780	3660	5220	5220.00	44.84	0	1	5293	5256	5183	5146	5073	5275	5165	77	1560	500	3750	10	1	15400000	804	7.74	0.89	12	0.00	674.00	5889.00	6340	20231222	-17.67	4585	20240805	13.85	6300	-17.14	20240102	4585	13.85	20240805	6340	-17.67	20231222	4585	13.85	20240805	0.11	N	130580	500	77 억		6905894	N	N	0	N	00	N