KissMeData/236810/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	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	30	2	0.79	166893320	43936	33.38	3740	3840	3735	4950	2670	3810	3798.54	0.00	0	6131	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	652	-21.94	1.73	12	0.26	-175.00	2220.00	10600	20240108	-63.77	3225	20240909	19.07	10600	-63.77	20240108	3225	19.07	20240909	10600	-63.77	20240108	3225	19.07	20240909	4.11	N	236810	100	16 억		0	N	N	18	N	00	N
3	20241031	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	5	2	0.13	150721785	39710	30.17	3740	3840	3735	4950	2670	3810	3795.56	0.00	0	6637	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	648	-21.80	1.72	12	0.23	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
4	20241031	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-5	5	-0.13	135420025	35699	27.12	3740	3840	3735	4950	2670	3810	3793.38	0.00	0	6117	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	646	-21.74	1.71	12	0.21	-175.00	2220.00	10600	20240108	-64.10	3225	20240909	17.98	10600	-64.10	20240108	3225	17.98	20240909	10600	-64.10	20240108	3225	17.98	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
5	20241031	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	0	3	0.00	82763100	21905	16.64	3740	3810	3735	4950	2670	3810	3778.27	0.00	0	3687	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	647	-21.77	1.72	12	0.13	-175.00	2220.00	10600	20240108	-64.06	3225	20240909	18.14	10600	-64.06	20240108	3225	18.14	20240909	10600	-64.06	20240108	3225	18.14	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
6	20241031	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-25	5	-0.66	67833960	17984	13.66	3740	3810	3735	4950	2670	3810	3771.91	0.00	0	2237	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	643	-21.63	1.70	12	0.11	-175.00	2220.00	10600	20240108	-64.29	3225	20240909	17.36	10600	-64.29	20240108	3225	17.36	20240909	10600	-64.29	20240108	3225	17.36	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
7	20241031	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	0	3	0.00	52034345	13809	10.49	3740	3810	3735	4950	2670	3810	3768.15	0.00	0	807	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	647	-21.77	1.72	12	0.08	-175.00	2220.00	10600	20240108	-64.06	3225	20240909	18.14	10600	-64.06	20240108	3225	18.14	20240909	10600	-64.06	20240108	3225	18.14	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
8	20241031	101128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-35	5	-0.92	32013645	8529	6.48	3740	3790	3735	4950	2670	3810	3753.51	0.00	0	1182	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	641	-21.57	1.70	12	0.05	-175.00	2220.00	10600	20240108	-64.39	3225	20240909	17.05	10600	-64.39	20240108	3225	17.05	20240909	10600	-64.39	20240108	3225	17.05	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
9	20241031	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-75	5	-1.97	15933930	4259	3.24	3740	3790	3735	4950	2670	3810	3741.24	0.00	0	-261	3960	3885	3810	3735	3660	3847	3697	17	1140	100	2430	5	1	16975426	634	-21.34	1.68	12	0.03	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.11	N	236810	100	16 억		0	N	N	169	N	00	N
10	20241030	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	55	2	1.46	496514090	129915	356.20	3850	3885	3735	4880	2630	3755	3821.85	0.00	0	-470	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	647	-21.77	1.72	12	0.77	-175.00	2220.00	10600	20240108	-64.06	3225	20240909	18.14	10600	-64.06	20240108	3225	18.14	20240909	10600	-64.06	20240108	3225	18.14	20240909	4.18	N	236810	100	16 억		0	N	N	169	N	00	N
11	20241030	151151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	45	2	1.20	479650370	125487	344.05	3850	3885	3735	4880	2630	3755	3822.31	0.00	0	-1213	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	645	-21.71	1.71	12	0.74	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
12	20241030	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	60	2	1.60	453970770	118758	325.61	3850	3885	3735	4880	2630	3755	3822.65	0.00	0	-81	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	648	-21.80	1.72	12	0.70	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
13	20241030	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	80	2	2.13	370900145	96932	265.76	3850	3885	3735	4880	2630	3755	3826.40	0.00	0	2303	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	651	-21.91	1.73	12	0.57	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
14	20241030	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	80	2	2.13	313002090	81830	224.36	3850	3885	3735	4880	2630	3755	3825.03	0.00	0	8293	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	651	-21.91	1.73	12	0.48	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
15	20241030	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	30	2	0.80	127208875	33509	91.87	3850	3850	3735	4880	2630	3755	3796.26	0.00	0	-3056	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	643	-21.63	1.70	12	0.20	-175.00	2220.00	10600	20240108	-64.29	3225	20240909	17.36	10600	-64.29	20240108	3225	17.36	20240909	10600	-64.29	20240108	3225	17.36	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
16	20241030	101124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-20	5	-0.53	109529705	28820	79.02	3850	3850	3735	4880	2630	3755	3800.48	0.00	0	-3719	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	634	-21.34	1.68	12	0.17	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
17	20241030	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	70	2	1.86	73489195	19240	52.75	3850	3850	3770	4880	2630	3755	3819.60	0.00	0	-4950	3841	3797	3726	3682	3611	3820	3705	17	1125	100	2400	5	1	16975426	649	-21.86	1.72	12	0.11	-175.00	2220.00	10600	20240108	-63.92	3225	20240909	18.60	10600	-63.92	20240108	3225	18.60	20240909	10600	-63.92	20240108	3225	18.60	20240909	4.18	N	236810	100	16 억		0	N	N	41	N	00	N
18	20241029	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	55	2	1.49	135240680	36425	69.44	3655	3770	3655	4810	2590	3700	3712.85	0.00	0	14577	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	637	-21.46	1.69	12	0.21	-175.00	2220.00	10600	20240108	-64.58	3225	20240909	16.43	10600	-64.58	20240108	3225	16.43	20240909	10600	-64.58	20240108	3225	16.43	20240909	4.21	N	236810	100	16 억		0	N	N	41	N	00	N
19	20241029	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	45	2	1.22	125059620	33713	64.27	3655	3770	3655	4810	2590	3700	3709.54	0.00	0	15450	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	636	-21.40	1.69	12	0.20	-175.00	2220.00	10600	20240108	-64.67	3225	20240909	16.12	10600	-64.67	20240108	3225	16.12	20240909	10600	-64.67	20240108	3225	16.12	20240909	4.21	N	236810	100	16 억		0	N	N	38	N	00	N
20	20241029	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	20	2	0.54	81681555	22097	42.13	3655	3745	3655	4810	2590	3700	3696.50	0.00	0	7472	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	631	-21.26	1.68	12	0.13	-175.00	2220.00	10600	20240108	-64.91	3225	20240909	15.35	10600	-64.91	20240108	3225	15.35	20240909	10600	-64.91	20240108	3225	15.35	20240909	4.21	N	236810	100	16 억		0	N	N	38	N	00	N
21	20241029	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	40	2	1.08	71973830	19486	37.15	3655	3740	3655	4810	2590	3700	3693.62	0.00	0	6923	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	635	-21.37	1.68	12	0.11	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	4.21	N	236810	100	16 억		0	N	N	38	N	00	N
22	20241029	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	20	2	0.54	60899310	16511	31.48	3655	3740	3655	4810	2590	3700	3688.41	0.00	0	5863	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	631	-21.26	1.68	12	0.10	-175.00	2220.00	10600	20240108	-64.91	3225	20240909	15.35	10600	-64.91	20240108	3225	15.35	20240909	10600	-64.91	20240108	3225	15.35	20240909	4.21	N	236810	100	16 억		0	N	N	38	N	00	N
23	20241029	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	40	2	1.08	59680955	16184	30.85	3655	3740	3655	4810	2590	3700	3687.65	0.00	0	5872	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	635	-21.37	1.68	12	0.10	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	4.21	N	236810	100	16 억		0	N	N	38	N	00	N
24	20241029	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	35	2	0.95	50410300	13690	26.10	3655	3740	3655	4810	2590	3700	3682.27	0.00	0	4805	3836	3767	3661	3592	3486	3802	3627	17	1110	100	2360	5	1	16975426	634	-21.34	1.68	12	0.08	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.21	N	236810	100	16 억		0	N	N	38	N	00	N
25	20241028	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	110	2	3.06	193314280	52347	95.87	3585	3730	3555	4665	2515	3590	3692.94	0.00	0	28906	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	628	-21.14	1.67	12	0.31	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.22	N	236810	100	16 억		0	N	N	38	N	00	N
26	20241028	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	120	2	3.34	181262710	49097	89.92	3585	3730	3555	4665	2515	3590	3691.93	0.00	0	26142	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	630	-21.20	1.67	12	0.29	-175.00	2220.00	10600	20240108	-65.00	3225	20240909	15.04	10600	-65.00	20240108	3225	15.04	20240909	10600	-65.00	20240108	3225	15.04	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
27	20241028	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	140	2	3.90	161221875	43700	80.04	3585	3730	3555	4665	2515	3590	3689.29	0.00	0	22566	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	633	-21.31	1.68	12	0.26	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
28	20241028	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	110	2	3.06	137611165	37355	68.42	3585	3730	3555	4665	2515	3590	3683.88	0.00	0	18443	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	628	-21.14	1.67	12	0.22	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
29	20241028	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	115	2	3.20	119250950	32398	59.34	3585	3730	3555	4665	2515	3590	3680.81	0.00	0	15443	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	629	-21.17	1.67	12	0.19	-175.00	2220.00	10600	20240108	-65.05	3225	20240909	14.88	10600	-65.05	20240108	3225	14.88	20240909	10600	-65.05	20240108	3225	14.88	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
30	20241028	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	135	2	3.76	91196845	24816	45.45	3585	3730	3555	4665	2515	3590	3674.92	0.00	0	14753	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	632	-21.29	1.68	12	0.15	-175.00	2220.00	10600	20240108	-64.86	3225	20240909	15.50	10600	-64.86	20240108	3225	15.50	20240909	10600	-64.86	20240108	3225	15.50	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
31	20241028	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	100	2	2.79	52546925	14406	26.38	3585	3725	3555	4665	2515	3590	3647.57	0.00	0	7114	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	626	-21.09	1.66	12	0.08	-175.00	2220.00	10600	20240108	-65.19	3225	20240909	14.42	10600	-65.19	20240108	3225	14.42	20240909	10600	-65.19	20240108	3225	14.42	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
32	20241028	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	30	2	0.84	10033870	2799	5.13	3585	3620	3570	4665	2515	3590	3584.81	0.00	0	2067	3703	3646	3603	3546	3503	3625	3525	17	1075	100	2290	5	1	16975426	615	-20.69	1.63	12	0.02	-175.00	2220.00	10600	20240108	-65.85	3225	20240909	12.25	10600	-65.85	20240108	3225	12.25	20240909	10600	-65.85	20240108	3225	12.25	20240909	4.22	N	236810	100	16 억		0	N	N	0	N	00	N
33	20241025	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-45	5	-1.24	196322600	54589	73.28	3600	3660	3560	4725	2545	3635	3596.38	0.00	0	-12003	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	609	-20.51	1.62	12	0.32	-175.00	2220.00	10600	20240108	-66.13	3225	20240909	11.32	10600	-66.13	20240108	3225	11.32	20240909	10600	-66.13	20240108	3225	11.32	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
34	20241025	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-15	5	-0.41	182443440	50732	68.10	3600	3660	3560	4725	2545	3635	3596.22	0.00	0	-12817	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	615	-20.69	1.63	12	0.30	-175.00	2220.00	10600	20240108	-65.85	3225	20240909	12.25	10600	-65.85	20240108	3225	12.25	20240909	10600	-65.85	20240108	3225	12.25	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
35	20241025	141047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-60	5	-1.65	134661785	37447	50.27	3600	3660	3560	4725	2545	3635	3596.06	0.00	0	-13146	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	607	-20.43	1.61	12	0.22	-175.00	2220.00	10600	20240108	-66.27	3225	20240909	10.85	10600	-66.27	20240108	3225	10.85	20240909	10600	-66.27	20240108	3225	10.85	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
36	20241025	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	92801280	25773	34.60	3600	3660	3580	4725	2545	3635	3600.72	0.00	0	-6220	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	611	-20.57	1.62	12	0.15	-175.00	2220.00	10600	20240108	-66.04	3225	20240909	11.63	10600	-66.04	20240108	3225	11.63	20240909	10600	-66.04	20240108	3225	11.63	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
37	20241025	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	83077725	23067	30.97	3600	3660	3580	4725	2545	3635	3601.58	0.00	0	-6197	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	611	-20.57	1.62	12	0.14	-175.00	2220.00	10600	20240108	-66.04	3225	20240909	11.63	10600	-66.04	20240108	3225	11.63	20240909	10600	-66.04	20240108	3225	11.63	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
38	20241025	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	78921015	21911	29.41	3600	3660	3580	4725	2545	3635	3601.89	0.00	0	-6532	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	611	-20.57	1.62	12	0.13	-175.00	2220.00	10600	20240108	-66.04	3225	20240909	11.63	10600	-66.04	20240108	3225	11.63	20240909	10600	-66.04	20240108	3225	11.63	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
39	20241025	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-35	5	-0.96	49188580	13651	18.33	3600	3660	3585	4725	2545	3635	3603.29	0.00	0	-3047	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	611	-20.57	1.62	12	0.08	-175.00	2220.00	10600	20240108	-66.04	3225	20240909	11.63	10600	-66.04	20240108	3225	11.63	20240909	10600	-66.04	20240108	3225	11.63	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
40	20241025	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	5882610	1628	2.19	3600	3660	3595	4725	2545	3635	3613.40	0.00	0	1318	3798	3716	3623	3541	3448	3670	3495	17	1090	100	2320	5	1	16975426	617	-20.77	1.64	12	0.01	-175.00	2220.00	10600	20240108	-65.71	3225	20240909	12.71	10600	-65.71	20240108	3225	12.71	20240909	10600	-65.71	20240108	3225	12.71	20240909	4.26	N	236810	100	16 억		0	N	N	12	N	00	N
41	20241024	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-15	5	-0.41	265246985	73623	87.83	3700	3705	3530	4745	2555	3650	3602.76	0.00	0	-6398	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	617	-20.77	1.64	12	0.43	-175.00	2220.00	10600	20240108	-65.71	3225	20240909	12.71	10600	-65.71	20240108	3225	12.71	20240909	10600	-65.71	20240108	3225	12.71	20240909	4.16	N	236810	100	16 억		0	N	N	12	N	00	N
42	20241024	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-10	5	-0.27	249385290	69263	82.63	3700	3705	3530	4745	2555	3650	3600.54	0.00	0	-8170	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	618	-20.80	1.64	12	0.41	-175.00	2220.00	10600	20240108	-65.66	3225	20240909	12.87	10600	-65.66	20240108	3225	12.87	20240909	10600	-65.66	20240108	3225	12.87	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
43	20241024	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-60	5	-1.64	231401150	64300	76.71	3700	3705	3530	4745	2555	3650	3598.76	0.00	0	-9457	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	609	-20.51	1.62	12	0.38	-175.00	2220.00	10600	20240108	-66.13	3225	20240909	11.32	10600	-66.13	20240108	3225	11.32	20240909	10600	-66.13	20240108	3225	11.32	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
44	20241024	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-50	5	-1.37	189742525	52798	62.99	3700	3705	3530	4745	2555	3650	3593.73	0.00	0	-8433	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	611	-20.57	1.62	12	0.31	-175.00	2220.00	10600	20240108	-66.04	3225	20240909	11.63	10600	-66.04	20240108	3225	11.63	20240909	10600	-66.04	20240108	3225	11.63	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
45	20241024	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-45	5	-1.23	183833920	51157	61.03	3700	3705	3530	4745	2555	3650	3593.51	0.00	0	-8433	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	612	-20.60	1.62	12	0.30	-175.00	2220.00	10600	20240108	-65.99	3225	20240909	11.78	10600	-65.99	20240108	3225	11.78	20240909	10600	-65.99	20240108	3225	11.78	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
46	20241024	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-60	5	-1.64	178495010	49671	59.26	3700	3705	3530	4745	2555	3650	3593.53	0.00	0	-8964	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	609	-20.51	1.62	12	0.29	-175.00	2220.00	10600	20240108	-66.13	3225	20240909	11.32	10600	-66.13	20240108	3225	11.32	20240909	10600	-66.13	20240108	3225	11.32	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
47	20241024	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-55	5	-1.51	173359335	48237	57.55	3700	3705	3530	4745	2555	3650	3593.89	0.00	0	-9012	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	610	-20.54	1.62	12	0.28	-175.00	2220.00	10600	20240108	-66.08	3225	20240909	11.47	10600	-66.08	20240108	3225	11.47	20240909	10600	-66.08	20240108	3225	11.47	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
48	20241024	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	15	2	0.41	13008730	3530	4.21	3700	3705	3665	4745	2555	3650	3685.34	0.00	0	-511	3770	3710	3660	3600	3550	3685	3575	17	1095	100	2330	5	1	16975426	622	-20.94	1.65	12	0.02	-175.00	2220.00	10600	20240108	-65.42	3225	20240909	13.64	10600	-65.42	20240108	3225	13.64	20240909	10600	-65.42	20240108	3225	13.64	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
49	20241023	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-25	5	-0.68	305305990	83621	33.19	3675	3720	3610	4775	2575	3675	3651.07	0.00	0	11602	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	620	-20.86	1.64	12	0.49	-175.00	2220.00	10600	20240108	-65.57	3225	20240909	13.18	10600	-65.57	20240108	3225	13.18	20240909	10600	-65.57	20240108	3225	13.18	20240909	4.16	N	236810	100	16 억		0	N	N	46	N	00	N
50	20241023	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-5	5	-0.14	245530000	67259	26.69	3675	3720	3610	4775	2575	3675	3650.52	0.00	0	10987	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	623	-20.97	1.65	12	0.40	-175.00	2220.00	10600	20240108	-65.38	3225	20240909	13.80	10600	-65.38	20240108	3225	13.80	20240909	10600	-65.38	20240108	3225	13.80	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
51	20241023	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-35	5	-0.95	145597655	39986	15.87	3675	3720	3610	4775	2575	3675	3641.22	0.00	0	-132	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	618	-20.80	1.64	12	0.24	-175.00	2220.00	10600	20240108	-65.66	3225	20240909	12.87	10600	-65.66	20240108	3225	12.87	20240909	10600	-65.66	20240108	3225	12.87	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
52	20241023	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-20	5	-0.54	126531280	34737	13.79	3675	3720	3620	4775	2575	3675	3642.55	0.00	0	-1374	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	620	-20.89	1.65	12	0.20	-175.00	2220.00	10600	20240108	-65.52	3225	20240909	13.33	10600	-65.52	20240108	3225	13.33	20240909	10600	-65.52	20240108	3225	13.33	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
53	20241023	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-45	5	-1.22	89900615	24637	9.78	3675	3720	3625	4775	2575	3675	3649.01	0.00	0	-1192	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	616	-20.74	1.64	12	0.15	-175.00	2220.00	10600	20240108	-65.75	3225	20240909	12.56	10600	-65.75	20240108	3225	12.56	20240909	10600	-65.75	20240108	3225	12.56	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
54	20241023	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-20	5	-0.54	70913810	19416	7.71	3675	3720	3625	4775	2575	3675	3652.34	0.00	0	-1564	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	620	-20.89	1.65	12	0.11	-175.00	2220.00	10600	20240108	-65.52	3225	20240909	13.33	10600	-65.52	20240108	3225	13.33	20240909	10600	-65.52	20240108	3225	13.33	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
55	20241023	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-10	5	-0.27	27783420	7586	3.01	3675	3720	3645	4775	2575	3675	3662.46	0.00	0	-1898	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	622	-20.94	1.65	12	0.04	-175.00	2220.00	10600	20240108	-65.42	3225	20240909	13.64	10600	-65.42	20240108	3225	13.64	20240909	10600	-65.42	20240108	3225	13.64	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
56	20241023	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-15	5	-0.41	11115695	3028	1.20	3675	3720	3660	4775	2575	3675	3670.97	0.00	0	939	4035	3855	3760	3580	3485	3807	3532	17	1100	100	2350	5	1	16975426	621	-20.91	1.65	12	0.02	-175.00	2220.00	10600	20240108	-65.47	3225	20240909	13.49	10600	-65.47	20240108	3225	13.49	20240909	10600	-65.47	20240108	3225	13.49	20240909	4.16	N	236810	100	16 억		0	N	N	18	N	00	N
57	20241022	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-105	5	-2.78	939712765	248903	534.47	3725	3940	3665	4910	2650	3780	3775.46	0.00	0	-1541	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	624	-21.00	1.66	12	1.47	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	4.13	N	236810	100	16 억		0	N	N	18	N	00	N
58	20241022	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-105	5	-2.78	929118615	246021	528.28	3725	3940	3665	4910	2650	3780	3776.58	0.00	0	-121	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	624	-21.00	1.66	12	1.45	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
59	20241022	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-80	5	-2.12	855909485	226150	485.61	3725	3940	3665	4910	2650	3780	3784.70	0.00	0	-7419	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	628	-21.14	1.67	12	1.33	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
60	20241022	131038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-30	5	-0.79	765207935	201721	433.16	3725	3940	3665	4910	2650	3780	3793.40	0.00	0	-7887	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	637	-21.43	1.69	12	1.19	-175.00	2220.00	10600	20240108	-64.62	3225	20240909	16.28	10600	-64.62	20240108	3225	16.28	20240909	10600	-64.62	20240108	3225	16.28	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
61	20241022	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-50	5	-1.32	148651110	40291	86.52	3725	3760	3665	4910	2650	3780	3689.41	0.00	0	-8386	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	633	-21.31	1.68	12	0.24	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
62	20241022	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-105	5	-2.78	140796705	38177	81.98	3725	3760	3665	4910	2650	3780	3687.97	0.00	0	-7836	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	624	-21.00	1.66	12	0.22	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
63	20241022	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-90	5	-2.38	103365155	27995	60.11	3725	3760	3665	4910	2650	3780	3692.24	0.00	0	-10135	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	626	-21.09	1.66	12	0.16	-175.00	2220.00	10600	20240108	-65.19	3225	20240909	14.42	10600	-65.19	20240108	3225	14.42	20240909	10600	-65.19	20240108	3225	14.42	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
64	20241022	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-70	5	-1.85	22881165	6143	13.19	3725	3760	3710	4910	2650	3780	3724.66	0.00	0	-2182	3850	3815	3755	3720	3660	3832	3737	17	1130	100	2410	5	1	16975426	630	-21.20	1.67	12	0.04	-175.00	2220.00	10600	20240108	-65.00	3225	20240909	15.04	10600	-65.00	20240108	3225	15.04	20240909	10600	-65.00	20240108	3225	15.04	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
65	20241021	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	50	2	1.34	163069500	43610	54.72	3735	3790	3695	4845	2615	3730	3738.58	0.00	0	7431	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	642	-21.60	1.70	12	0.26	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.13	N	236810	100	16 억		0	N	N	54	N	00	N
66	20241021	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	30	2	0.80	128793065	34533	43.33	3735	3770	3695	4845	2615	3730	3729.56	0.00	0	7203	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	638	-21.49	1.69	12	0.20	-175.00	2220.00	10600	20240108	-64.53	3225	20240909	16.59	10600	-64.53	20240108	3225	16.59	20240909	10600	-64.53	20240108	3225	16.59	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
67	20241021	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	20	2	0.54	108340565	29083	36.49	3735	3760	3695	4845	2615	3730	3725.22	0.00	0	6659	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	637	-21.43	1.69	12	0.17	-175.00	2220.00	10600	20240108	-64.62	3225	20240909	16.28	10600	-64.62	20240108	3225	16.28	20240909	10600	-64.62	20240108	3225	16.28	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
68	20241021	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	0	3	0.00	79996890	21513	27.00	3735	3760	3695	4845	2615	3730	3718.54	0.00	0	3475	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	633	-21.31	1.68	12	0.13	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
69	20241021	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	10	2	0.27	74967365	20164	25.30	3735	3760	3695	4845	2615	3730	3717.88	0.00	0	3432	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	635	-21.37	1.68	12	0.12	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
70	20241021	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	0	3	0.00	73968590	19897	24.97	3735	3760	3695	4845	2615	3730	3717.57	0.00	0	3469	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	633	-21.31	1.68	12	0.12	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
71	20241021	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	0	3	0.00	69292070	18644	23.40	3735	3760	3695	4845	2615	3730	3716.59	0.00	0	3336	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	633	-21.31	1.68	12	0.11	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
72	20241021	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-35	5	-0.94	18283620	4937	6.20	3735	3735	3695	4845	2615	3730	3703.38	0.00	0	-592	3823	3776	3713	3666	3603	3800	3690	17	1115	100	2380	5	1	16975426	627	-21.11	1.66	12	0.03	-175.00	2220.00	10600	20240108	-65.14	3225	20240909	14.57	10600	-65.14	20240108	3225	14.57	20240909	10600	-65.14	20240108	3225	14.57	20240909	4.13	N	236810	100	16 억		0	N	N	34	N	00	N
73	20241018	161023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	50	2	1.36	292895220	79042	107.49	3695	3760	3650	4780	2580	3680	3705.50	0.00	0	1314	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	633	-21.31	1.68	12	0.47	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.03	N	236810	100	16 억		0	N	N	34	N	00	N
74	20241018	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	20	2	0.54	280206595	75625	102.84	3695	3760	3650	4780	2580	3680	3705.24	0.00	0	963	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	628	-21.14	1.67	12	0.45	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
75	20241018	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	55	2	1.49	243466440	65744	89.41	3695	3760	3650	4780	2580	3680	3703.28	0.00	0	-1413	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	634	-21.34	1.68	12	0.39	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
76	20241018	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	40	2	1.09	202809005	54874	74.62	3695	3760	3650	4780	2580	3680	3695.93	0.00	0	-5806	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	631	-21.26	1.68	12	0.32	-175.00	2220.00	10600	20240108	-64.91	3225	20240909	15.35	10600	-64.91	20240108	3225	15.35	20240909	10600	-64.91	20240108	3225	15.35	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
77	20241018	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	55	2	1.49	153263210	41628	56.61	3695	3745	3650	4780	2580	3680	3681.74	0.00	0	-5460	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	634	-21.34	1.68	12	0.25	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
78	20241018	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-15	5	-0.41	115251625	31376	42.67	3695	3715	3650	4780	2580	3680	3673.22	0.00	0	-9649	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	622	-20.94	1.65	12	0.18	-175.00	2220.00	10600	20240108	-65.42	3225	20240909	13.64	10600	-65.42	20240108	3225	13.64	20240909	10600	-65.42	20240108	3225	13.64	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
79	20241018	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-15	5	-0.41	88431695	24056	32.71	3695	3715	3650	4780	2580	3680	3676.06	0.00	0	-7571	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	622	-20.94	1.65	12	0.14	-175.00	2220.00	10600	20240108	-65.42	3225	20240909	13.64	10600	-65.42	20240108	3225	13.64	20240909	10600	-65.42	20240108	3225	13.64	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
80	20241018	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	25	2	0.68	21326425	5770	7.85	3695	3715	3690	4780	2580	3680	3696.31	0.00	0	1378	3780	3730	3685	3635	3590	3755	3660	17	1100	100	2350	5	1	16975426	629	-21.17	1.67	12	0.03	-175.00	2220.00	10600	20240108	-65.05	3225	20240909	14.88	10600	-65.05	20240108	3225	14.88	20240909	10600	-65.05	20240108	3225	14.88	20240909	4.03	N	236810	100	16 억		0	N	N	0	N	00	N
81	20241017	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-5	5	-0.14	262946540	71636	90.20	3650	3735	3640	4790	2580	3685	3670.58	0.00	0	-1469	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	625	-21.03	1.66	12	0.42	-175.00	2220.00	10600	20240108	-65.28	3225	20240909	14.11	10600	-65.28	20240108	3225	14.11	20240909	10600	-65.28	20240108	3225	14.11	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
82	20241017	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	219484460	59816	75.32	3650	3735	3640	4790	2580	3685	3669.33	0.00	0	-2936	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	626	-21.06	1.66	12	0.35	-175.00	2220.00	10600	20240108	-65.24	3225	20240909	14.26	10600	-65.24	20240108	3225	14.26	20240909	10600	-65.24	20240108	3225	14.26	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
83	20241017	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-5	5	-0.14	202104360	55085	69.36	3650	3735	3640	4790	2580	3685	3668.95	0.00	0	-4189	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	625	-21.03	1.66	12	0.32	-175.00	2220.00	10600	20240108	-65.28	3225	20240909	14.11	10600	-65.28	20240108	3225	14.11	20240909	10600	-65.28	20240108	3225	14.11	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
84	20241017	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-35	5	-0.95	176132225	47992	60.43	3650	3735	3640	4790	2580	3685	3670.03	0.00	0	-4083	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	620	-20.86	1.64	12	0.28	-175.00	2220.00	10600	20240108	-65.57	3225	20240909	13.18	10600	-65.57	20240108	3225	13.18	20240909	10600	-65.57	20240108	3225	13.18	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
85	20241017	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-10	5	-0.27	129728360	35306	44.46	3650	3735	3640	4790	2580	3685	3674.40	0.00	0	-1328	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	624	-21.00	1.66	12	0.21	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
86	20241017	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-35	5	-0.95	126214985	34346	43.25	3650	3735	3640	4790	2580	3685	3674.81	0.00	0	-1271	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	620	-20.86	1.64	12	0.20	-175.00	2220.00	10600	20240108	-65.57	3225	20240909	13.18	10600	-65.57	20240108	3225	13.18	20240909	10600	-65.57	20240108	3225	13.18	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
87	20241017	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-20	5	-0.54	97967185	26623	33.52	3650	3735	3640	4790	2580	3685	3679.80	0.00	0	3238	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	622	-20.94	1.65	12	0.16	-175.00	2220.00	10600	20240108	-65.42	3225	20240909	13.64	10600	-65.42	20240108	3225	13.64	20240909	10600	-65.42	20240108	3225	13.64	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
88	20241017	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	25	2	0.68	65569975	17822	22.44	3650	3735	3640	4790	2580	3685	3679.16	0.00	0	6370	3865	3775	3680	3590	3495	3820	3635	17	1105	100	2350	5	1	16975426	630	-21.20	1.67	12	0.10	-175.00	2220.00	10600	20240108	-65.00	3225	20240909	15.04	10600	-65.00	20240108	3225	15.04	20240909	10600	-65.00	20240108	3225	15.04	20240909	3.90	N	236810	100	16 억		0	N	N	128	N	00	N
89	20241016	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	10	2	0.27	259097815	70736	48.03	3625	3770	3585	4775	2575	3675	3662.86	0.00	0	391	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	626	-21.06	1.66	12	0.42	-175.00	2220.00	10600	20240108	-65.24	3225	20240909	14.26	10600	-65.24	20240108	3225	14.26	20240909	10600	-65.24	20240108	3225	14.26	20240909	3.92	N	236810	100	16 억		0	N	N	128	N	00	N
90	20241016	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	35	2	0.95	246878860	67424	45.78	3625	3770	3585	4775	2575	3675	3661.59	0.00	0	781	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	630	-21.20	1.67	12	0.40	-175.00	2220.00	10600	20240108	-65.00	3225	20240909	15.04	10600	-65.00	20240108	3225	15.04	20240909	10600	-65.00	20240108	3225	15.04	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
91	20241016	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	5	2	0.14	181496770	49801	33.81	3625	3750	3585	4775	2575	3675	3644.44	0.00	0	-2123	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	625	-21.03	1.66	12	0.29	-175.00	2220.00	10600	20240108	-65.28	3225	20240909	14.11	10600	-65.28	20240108	3225	14.11	20240909	10600	-65.28	20240108	3225	14.11	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
92	20241016	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	0	3	0.00	150880260	41485	28.17	3625	3750	3585	4775	2575	3675	3636.98	0.00	0	-205	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	624	-21.00	1.66	12	0.24	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
93	20241016	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-5	5	-0.14	132855830	36581	24.84	3625	3750	3585	4775	2575	3675	3631.83	0.00	0	544	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	623	-20.97	1.65	12	0.22	-175.00	2220.00	10600	20240108	-65.38	3225	20240909	13.80	10600	-65.38	20240108	3225	13.80	20240909	10600	-65.38	20240108	3225	13.80	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
94	20241016	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-5	5	-0.14	128773690	35469	24.08	3625	3750	3585	4775	2575	3675	3630.60	0.00	0	1363	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	623	-20.97	1.65	12	0.21	-175.00	2220.00	10600	20240108	-65.38	3225	20240909	13.80	10600	-65.38	20240108	3225	13.80	20240909	10600	-65.38	20240108	3225	13.80	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
95	20241016	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-30	5	-0.82	87022375	24122	16.38	3625	3660	3585	4775	2575	3675	3607.59	0.00	0	1192	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	619	-20.83	1.64	12	0.14	-175.00	2220.00	10600	20240108	-65.61	3225	20240909	13.02	10600	-65.61	20240108	3225	13.02	20240909	10600	-65.61	20240108	3225	13.02	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
96	20241016	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-65	5	-1.77	54717625	15149	10.29	3625	3635	3585	4775	2575	3675	3611.96	0.00	0	1439	3741	3707	3656	3622	3571	3725	3640	17	1100	100	2350	5	1	16975426	613	-20.63	1.63	12	0.09	-175.00	2220.00	10600	20240108	-65.94	3225	20240909	11.94	10600	-65.94	20240108	3225	11.94	20240909	10600	-65.94	20240108	3225	11.94	20240909	3.92	N	236810	100	16 억		0	N	N	40	N	00	N
97	20241015	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	0	3	0.00	535746280	146682	158.79	3665	3690	3605	4775	2575	3675	3652.43	0.00	0	24483	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	624	-21.00	1.66	12	0.86	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	4.12	N	236810	100	16 억		0	N	N	40	N	00	N
98	20241015	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-10	5	-0.27	481962010	132012	142.91	3665	3690	3605	4775	2575	3675	3650.90	0.00	0	18991	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	622	-20.94	1.65	12	0.78	-175.00	2220.00	10600	20240108	-65.42	3225	20240909	13.64	10600	-65.42	20240108	3225	13.64	20240909	10600	-65.42	20240108	3225	13.64	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
99	20241015	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-30	5	-0.82	397967090	108951	117.94	3665	3690	3605	4775	2575	3675	3652.72	0.00	0	10115	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	619	-20.83	1.64	12	0.64	-175.00	2220.00	10600	20240108	-65.61	3225	20240909	13.02	10600	-65.61	20240108	3225	13.02	20240909	10600	-65.61	20240108	3225	13.02	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
100	20241015	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-15	5	-0.41	378655675	103679	112.24	3665	3690	3605	4775	2575	3675	3652.19	0.00	0	12530	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	621	-20.91	1.65	12	0.61	-175.00	2220.00	10600	20240108	-65.47	3225	20240909	13.49	10600	-65.47	20240108	3225	13.49	20240909	10600	-65.47	20240108	3225	13.49	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
101	20241015	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	0	3	0.00	369751405	101243	109.60	3665	3690	3605	4775	2575	3675	3652.12	0.00	0	12272	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	624	-21.00	1.66	12	0.60	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
102	20241015	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-25	5	-0.68	348031435	95297	103.16	3665	3690	3605	4775	2575	3675	3652.07	0.00	0	13519	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	620	-20.86	1.64	12	0.56	-175.00	2220.00	10600	20240108	-65.57	3225	20240909	13.18	10600	-65.57	20240108	3225	13.18	20240909	10600	-65.57	20240108	3225	13.18	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
103	20241015	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-20	5	-0.54	322070480	88172	95.45	3665	3690	3605	4775	2575	3675	3652.75	0.00	0	13996	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	620	-20.89	1.65	12	0.52	-175.00	2220.00	10600	20240108	-65.52	3225	20240909	13.33	10600	-65.52	20240108	3225	13.33	20240909	10600	-65.52	20240108	3225	13.33	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
104	20241015	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-30	5	-0.82	204324250	55735	60.33	3665	3690	3645	4775	2575	3675	3666.00	0.00	0	13442	3808	3741	3683	3616	3558	3775	3650	17	1100	100	2350	5	1	16975426	619	-20.83	1.64	12	0.33	-175.00	2220.00	10600	20240108	-65.61	3225	20240909	13.02	10600	-65.61	20240108	3225	13.02	20240909	10600	-65.61	20240108	3225	13.02	20240909	4.12	N	236810	100	16 억		0	N	N	31	N	00	N
105	20241014	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-20	5	-0.54	323071840	87762	6.25	3650	3750	3625	4800	2590	3695	3681.25	0.00	0	22577	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	624	-21.00	1.66	12	0.52	-175.00	2220.00	10600	20240108	-65.33	3225	20240909	13.95	10600	-65.33	20240108	3225	13.95	20240909	10600	-65.33	20240108	3225	13.95	20240909	4.13	N	236810	100	16 억		0	N	N	31	N	00	N
106	20241014	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-15	5	-0.41	313246010	85089	6.06	3650	3750	3625	4800	2590	3695	3681.39	0.00	0	22199	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	625	-21.03	1.66	12	0.50	-175.00	2220.00	10600	20240108	-65.28	3225	20240909	14.11	10600	-65.28	20240108	3225	14.11	20240909	10600	-65.28	20240108	3225	14.11	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
107	20241014	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	20	2	0.54	285648355	77618	5.52	3650	3750	3625	4800	2590	3695	3680.18	0.00	0	22923	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	631	-21.23	1.67	12	0.46	-175.00	2220.00	10600	20240108	-64.95	3225	20240909	15.19	10600	-64.95	20240108	3225	15.19	20240909	10600	-64.95	20240108	3225	15.19	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
108	20241014	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	0	3	0.00	262421415	71339	5.08	3650	3750	3625	4800	2590	3695	3678.51	0.00	0	18311	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	627	-21.11	1.66	12	0.42	-175.00	2220.00	10600	20240108	-65.14	3225	20240909	14.57	10600	-65.14	20240108	3225	14.57	20240909	10600	-65.14	20240108	3225	14.57	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
109	20241014	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-5	5	-0.14	241397615	65654	4.67	3650	3750	3625	4800	2590	3695	3676.82	0.00	0	17127	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	626	-21.09	1.66	12	0.39	-175.00	2220.00	10600	20240108	-65.19	3225	20240909	14.42	10600	-65.19	20240108	3225	14.42	20240909	10600	-65.19	20240108	3225	14.42	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
110	20241014	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-15	5	-0.41	211455485	57482	4.09	3650	3750	3625	4800	2590	3695	3678.64	0.00	0	17266	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	625	-21.03	1.66	12	0.34	-175.00	2220.00	10600	20240108	-65.28	3225	20240909	14.11	10600	-65.28	20240108	3225	14.11	20240909	10600	-65.28	20240108	3225	14.11	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
111	20241014	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	5	2	0.14	142514030	38723	2.76	3650	3750	3625	4800	2590	3695	3680.35	0.00	0	10972	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	628	-21.14	1.67	12	0.23	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
112	20241014	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	25	2	0.68	66324640	18080	1.29	3650	3750	3625	4800	2590	3695	3668.40	0.00	0	5372	4515	4105	3900	3490	3285	4002	3387	17	1105	100	2360	5	1	16975426	631	-21.26	1.68	12	0.11	-175.00	2220.00	10600	20240108	-64.91	3225	20240909	15.35	10600	-64.91	20240108	3225	15.35	20240909	10600	-64.91	20240108	3225	15.35	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
113	20241011	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-35	5	-0.94	5606064465	1393853	2005.11	3920	4310	3695	4845	2615	3730	4022.13	0.00	0	-85019	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	627	-21.11	1.66	12	8.21	-175.00	2220.00	10600	20240108	-65.14	3225	20240909	14.57	10600	-65.14	20240108	3225	14.57	20240909	10600	-65.14	20240108	3225	14.57	20240909	4.13	N	236810	100	16 억		0	N	N	353	N	00	N
114	20241011	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	10	2	0.27	5501626035	1365650	1964.54	3920	4310	3720	4845	2615	3730	4028.60	0.00	0	-87722	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	635	-21.37	1.68	12	8.04	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
115	20241011	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	10	2	0.27	5381139630	1333372	1918.11	3920	4310	3730	4845	2615	3730	4035.76	0.00	0	-86491	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	635	-21.37	1.68	12	7.85	-175.00	2220.00	10600	20240108	-64.72	3225	20240909	15.97	10600	-64.72	20240108	3225	15.97	20240909	10600	-64.72	20240108	3225	15.97	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
116	20241011	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	85	2	2.28	5210451685	1288166	1853.08	3920	4310	3790	4845	2615	3730	4044.89	0.00	0	-82607	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	648	-21.80	1.72	12	7.59	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
117	20241011	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	110	2	2.95	5182373960	1280813	1842.50	3920	4310	3790	4845	2615	3730	4046.19	0.00	0	-82455	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	652	-21.94	1.73	12	7.55	-175.00	2220.00	10600	20240108	-63.77	3225	20240909	19.07	10600	-63.77	20240108	3225	19.07	20240909	10600	-63.77	20240108	3225	19.07	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
118	20241011	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	105	2	2.82	4988984195	1230027	1769.44	3920	4310	3805	4845	2615	3730	4056.02	0.00	0	-83507	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	651	-21.91	1.73	12	7.25	-175.00	2220.00	10600	20240108	-63.82	3225	20240909	18.91	10600	-63.82	20240108	3225	18.91	20240909	10600	-63.82	20240108	3225	18.91	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
119	20241011	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	225	2	6.03	4469687590	1096606	1577.51	3920	4310	3865	4845	2615	3730	4075.96	0.00	0	-87311	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	671	-22.60	1.78	12	6.46	-175.00	2220.00	10600	20240108	-62.69	3225	20240909	22.64	10600	-62.69	20240108	3225	22.64	20240909	10600	-62.69	20240108	3225	22.64	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
120	20241011	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	325	2	8.71	2389609285	576567	829.41	3920	4310	3900	4845	2615	3730	4144.62	0.00	0	-48325	3850	3790	3750	3690	3650	3770	3670	17	1115	100	2380	5	1	16975426	688	-23.17	1.83	12	3.40	-175.00	2220.00	10600	20240108	-61.75	3225	20240909	25.74	10600	-61.75	20240108	3225	25.74	20240909	10600	-61.75	20240108	3225	25.74	20240909	4.13	N	236810	100	16 억		0	N	N	0	N	00	N
121	20241010	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-60	5	-1.58	253927110	67578	161.18	3790	3810	3710	4925	2655	3790	3757.56	0.00	0	-19673	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	633	-21.31	1.68	12	0.40	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
122	20241010	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-10	5	-0.26	250097060	66554	158.74	3790	3810	3710	4925	2655	3790	3757.81	0.00	0	-19503	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	642	-21.60	1.70	12	0.39	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
123	20241010	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-35	5	-0.92	222944475	59338	141.53	3790	3810	3710	4925	2655	3790	3757.20	0.00	0	-21847	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	637	-21.46	1.69	12	0.35	-175.00	2220.00	10600	20240108	-64.58	3225	20240909	16.43	10600	-64.58	20240108	3225	16.43	20240909	10600	-64.58	20240108	3225	16.43	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
124	20241010	131024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-45	5	-1.19	210228390	55956	133.46	3790	3810	3710	4925	2655	3790	3757.03	0.00	0	-20136	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	636	-21.40	1.69	12	0.33	-175.00	2220.00	10600	20240108	-64.67	3225	20240909	16.12	10600	-64.67	20240108	3225	16.12	20240909	10600	-64.67	20240108	3225	16.12	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
125	20241010	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-55	5	-1.45	192590855	51234	122.20	3790	3810	3710	4925	2655	3790	3759.04	0.00	0	-20629	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	634	-21.34	1.68	12	0.30	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
126	20241010	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-45	5	-1.19	179169480	47640	113.63	3790	3810	3710	4925	2655	3790	3760.90	0.00	0	-20090	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	636	-21.40	1.69	12	0.28	-175.00	2220.00	10600	20240108	-64.67	3225	20240909	16.12	10600	-64.67	20240108	3225	16.12	20240909	10600	-64.67	20240108	3225	16.12	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
127	20241010	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	-35	5	-0.92	159981435	42500	101.37	3790	3810	3750	4925	2655	3790	3764.27	0.00	0	-18682	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	637	-21.46	1.69	12	0.25	-175.00	2220.00	10600	20240108	-64.58	3225	20240909	16.43	10600	-64.58	20240108	3225	16.43	20240909	10600	-64.58	20240108	3225	16.43	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
128	20241010	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	15	2	0.40	13100490	3457	8.25	3790	3810	3765	4925	2655	3790	3789.55	0.00	0	314	3870	3830	3790	3750	3710	3850	3770	17	1135	100	2420	5	1	16975426	646	-21.74	1.71	12	0.02	-175.00	2220.00	10600	20240108	-64.10	3225	20240909	17.98	10600	-64.10	20240108	3225	17.98	20240909	10600	-64.10	20240108	3225	17.98	20240909	4.15	N	236810	100	16 억		0	N	N	0	N	00	N
129	20241008	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-25	5	-0.66	158424705	41885	85.64	3750	3830	3750	4955	2675	3815	3782.37	0.00	0	-8188	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	643	-21.66	1.71	12	0.25	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
130	20241008	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-20	5	-0.52	142557980	37685	77.05	3750	3830	3750	4955	2675	3815	3782.88	0.00	0	-7341	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	644	-21.69	1.71	12	0.22	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
131	20241008	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-20	5	-0.52	105573195	27934	57.11	3750	3815	3750	4955	2675	3815	3779.38	0.00	0	-5639	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	644	-21.69	1.71	12	0.16	-175.00	2220.00	10600	20240108	-64.20	3225	20240909	17.67	10600	-64.20	20240108	3225	17.67	20240909	10600	-64.20	20240108	3225	17.67	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
132	20241008	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-40	5	-1.05	82050010	21724	44.42	3750	3810	3750	4955	2675	3815	3776.93	0.00	0	-4991	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	641	-21.57	1.70	12	0.13	-175.00	2220.00	10600	20240108	-64.39	3225	20240909	17.05	10600	-64.39	20240108	3225	17.05	20240909	10600	-64.39	20240108	3225	17.05	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
133	20241008	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-15	5	-0.39	66842180	17708	36.21	3750	3810	3750	4955	2675	3815	3774.69	0.00	0	-1810	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	645	-21.71	1.71	12	0.10	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
134	20241008	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-45	5	-1.18	50052080	13265	27.12	3750	3795	3750	4955	2675	3815	3773.24	0.00	0	-1358	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	640	-21.54	1.70	12	0.08	-175.00	2220.00	10600	20240108	-64.43	3225	20240909	16.90	10600	-64.43	20240108	3225	16.90	20240909	10600	-64.43	20240108	3225	16.90	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
135	20241008	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-25	5	-0.66	19986415	5293	10.82	3750	3795	3750	4955	2675	3815	3776.01	0.00	0	351	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	643	-21.66	1.71	12	0.03	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
136	20241008	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-35	5	-0.92	5954495	1581	3.23	3750	3795	3750	4955	2675	3815	3766.28	0.00	0	728	3928	3871	3788	3731	3648	3900	3760	17	1140	100	2440	5	1	16975426	642	-21.60	1.70	12	0.01	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.21	N	236810	100	16 억		0	N	N	6	N	00	N
137	20241007	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	115	2	3.11	183184950	48401	139.43	3705	3845	3705	4810	2590	3700	3784.67	0.00	0	5919	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	648	-21.80	1.72	12	0.29	-175.00	2220.00	10600	20240108	-64.01	3225	20240909	18.29	10600	-64.01	20240108	3225	18.29	20240909	10600	-64.01	20240108	3225	18.29	20240909	4.25	N	236810	100	16 억		0	N	N	6	N	00	N
138	20241007	150945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	100	2	2.70	167134485	44190	127.30	3705	3845	3705	4810	2590	3700	3782.18	0.00	0	5810	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	645	-21.71	1.71	12	0.26	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
139	20241007	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	125	2	3.38	146712370	38817	111.82	3705	3845	3705	4810	2590	3700	3779.59	0.00	0	6550	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	649	-21.86	1.72	12	0.23	-175.00	2220.00	10600	20240108	-63.92	3225	20240909	18.60	10600	-63.92	20240108	3225	18.60	20240909	10600	-63.92	20240108	3225	18.60	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
140	20241007	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	90	2	2.43	116574630	30917	89.06	3705	3830	3705	4810	2590	3700	3770.57	0.00	0	7475	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	643	-21.66	1.71	12	0.18	-175.00	2220.00	10600	20240108	-64.25	3225	20240909	17.52	10600	-64.25	20240108	3225	17.52	20240909	10600	-64.25	20240108	3225	17.52	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
141	20241007	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	80	2	2.16	91315080	24242	69.84	3705	3830	3705	4810	2590	3700	3766.81	0.00	0	5660	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	642	-21.60	1.70	12	0.14	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
142	20241007	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	80	2	2.16	76502045	20316	58.53	3705	3830	3705	4810	2590	3700	3765.61	0.00	0	3100	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	642	-21.60	1.70	12	0.12	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
143	20241007	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	60	2	1.62	54354530	14447	41.62	3705	3830	3705	4810	2590	3700	3762.34	0.00	0	1121	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	638	-21.49	1.69	12	0.09	-175.00	2220.00	10600	20240108	-64.53	3225	20240909	16.59	10600	-64.53	20240108	3225	16.59	20240909	10600	-64.53	20240108	3225	16.59	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
144	20241007	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	100	2	2.70	9047725	2400	6.91	3705	3830	3705	4810	2590	3700	3769.89	0.00	0	-1184	3793	3746	3693	3646	3593	3770	3670	17	1110	100	2360	5	1	16975426	645	-21.71	1.71	12	0.01	-175.00	2220.00	10600	20240108	-64.15	3225	20240909	17.83	10600	-64.15	20240108	3225	17.83	20240909	10600	-64.15	20240108	3225	17.83	20240909	4.25	N	236810	100	16 억		0	N	N	0	N	00	N
145	20241004	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	10	2	0.27	127415425	34454	41.31	3640	3740	3640	4795	2585	3690	3698.13	0.00	0	10572	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	628	-21.14	1.67	12	0.20	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
146	20241004	150914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	20	2	0.54	114603425	30993	37.16	3640	3740	3640	4795	2585	3690	3697.72	0.00	0	10211	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	630	-21.20	1.67	12	0.18	-175.00	2220.00	10600	20240108	-65.00	3225	20240909	15.04	10600	-65.00	20240108	3225	15.04	20240909	10600	-65.00	20240108	3225	15.04	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
147	20241004	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	10	2	0.27	99400155	26889	32.24	3640	3740	3640	4795	2585	3690	3696.68	0.00	0	10475	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	628	-21.14	1.67	12	0.16	-175.00	2220.00	10600	20240108	-65.09	3225	20240909	14.73	10600	-65.09	20240108	3225	14.73	20240909	10600	-65.09	20240108	3225	14.73	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
148	20241004	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	30	2	0.81	91267220	24694	29.61	3640	3740	3640	4795	2585	3690	3695.93	0.00	0	10543	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	631	-21.26	1.68	12	0.15	-175.00	2220.00	10600	20240108	-64.91	3225	20240909	15.35	10600	-64.91	20240108	3225	15.35	20240909	10600	-64.91	20240108	3225	15.35	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
149	20241004	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	40	2	1.08	72504500	19638	23.55	3640	3740	3640	4795	2585	3690	3692.05	0.00	0	9681	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	633	-21.31	1.68	12	0.12	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
150	20241004	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	40	2	1.08	66870230	18128	21.74	3640	3740	3640	4795	2585	3690	3688.78	0.00	0	9558	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	633	-21.31	1.68	12	0.11	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
151	20241004	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	25	2	0.68	52805995	14348	17.20	3640	3730	3640	4795	2585	3690	3680.37	0.00	0	7068	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	631	-21.23	1.67	12	0.08	-175.00	2220.00	10600	20240108	-64.95	3225	20240909	15.19	10600	-64.95	20240108	3225	15.19	20240909	10600	-64.95	20240108	3225	15.19	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
152	20241004	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	40	2	1.08	22155855	6037	7.24	3640	3730	3640	4795	2585	3690	3670.01	0.00	0	4348	3903	3796	3743	3636	3583	3770	3610	17	1105	100	2360	5	1	16975426	633	-21.31	1.68	12	0.04	-175.00	2220.00	10600	20240108	-64.81	3225	20240909	15.66	10600	-64.81	20240108	3225	15.66	20240909	10600	-64.81	20240108	3225	15.66	20240909	4.27	N	236810	100	16 억		0	N	N	0	N	00	N
153	20241002	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-100	5	-2.64	302893040	81105	68.43	3695	3850	3690	4925	2655	3790	3735.46	0.00	0	4510	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	626	-21.09	1.66	12	0.48	-175.00	2220.00	10600	20240108	-65.19	3225	20240909	14.42	10600	-65.19	20240108	3225	14.42	20240909	10600	-65.19	20240108	3225	14.42	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
154	20241002	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	-75	5	-1.98	252739215	67553	56.99	3695	3850	3695	4925	2655	3790	3741.35	0.00	0	1036	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	631	-21.23	1.67	12	0.40	-175.00	2220.00	10600	20240108	-64.95	3225	20240909	15.19	10600	-64.95	20240108	3225	15.19	20240909	10600	-64.95	20240108	3225	15.19	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
155	20241002	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-10	5	-0.26	223756135	59828	50.47	3695	3850	3695	4925	2655	3790	3739.99	0.00	0	2967	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	642	-21.60	1.70	12	0.35	-175.00	2220.00	10600	20240108	-64.34	3225	20240909	17.21	10600	-64.34	20240108	3225	17.21	20240909	10600	-64.34	20240108	3225	17.21	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
156	20241002	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	30	2	0.79	213565790	57134	48.20	3695	3850	3695	4925	2655	3790	3737.98	0.00	0	3082	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	648	-21.83	1.72	12	0.34	-175.00	2220.00	10600	20240108	-63.96	3225	20240909	18.45	10600	-63.96	20240108	3225	18.45	20240909	10600	-63.96	20240108	3225	18.45	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
157	20241002	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-55	5	-1.45	159447295	42860	36.16	3695	3795	3695	4925	2655	3790	3720.19	0.00	0	-1324	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	634	-21.34	1.68	12	0.25	-175.00	2220.00	10600	20240108	-64.76	3225	20240909	15.81	10600	-64.76	20240108	3225	15.81	20240909	10600	-64.76	20240108	3225	15.81	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
158	20241002	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-70	5	-1.85	155580310	41826	35.29	3695	3795	3695	4925	2655	3790	3719.70	0.00	0	-1363	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	631	-21.26	1.68	12	0.25	-175.00	2220.00	10600	20240108	-64.91	3225	20240909	15.35	10600	-64.91	20240108	3225	15.35	20240909	10600	-64.91	20240108	3225	15.35	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
159	20241002	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-85	5	-2.24	119991915	32276	27.23	3695	3795	3695	4925	2655	3790	3717.68	0.00	0	371	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	629	-21.17	1.67	12	0.19	-175.00	2220.00	10600	20240108	-65.05	3225	20240909	14.88	10600	-65.05	20240108	3225	14.88	20240909	10600	-65.05	20240108	3225	14.88	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N
160	20241002	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-45	5	-1.19	57170980	15361	12.96	3695	3795	3695	4925	2655	3790	3721.83	0.00	0	707	4030	3910	3795	3675	3560	3970	3735	17	1135	100	2420	5	1	16975426	636	-21.40	1.69	12	0.09	-175.00	2220.00	10600	20240108	-64.67	3225	20240909	16.12	10600	-64.67	20240108	3225	16.12	20240909	10600	-64.67	20240108	3225	16.12	20240909	4.05	N	236810	100	16 억		0	N	N	132	N	00	N