KissMeData/134580/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	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1906	-88	5	-4.41	996486653	532340	6.09	1915	1937	1825	2590	1396	1994	1871.88	2.60	0	6982	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	420	-3.54	1.08	12	2.42	-539.00	1757.00	4395	20231215	-56.63	1709	20241028	11.53	4105	-53.57	20240124	1709	11.53	20241028	4395	-56.63	20231215	1709	11.53	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
3	20241031	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1863	-131	5	-6.57	918238433	490672	5.61	1915	1937	1825	2590	1396	1994	1871.39	2.60	0	7455	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	410	-3.46	1.06	12	2.23	-539.00	1757.00	4395	20231215	-57.61	1709	20241028	9.01	4105	-54.62	20240124	1709	9.01	20241028	4395	-57.61	20231215	1709	9.01	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
4	20241031	140936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	-114	5	-5.72	803896307	429559	4.92	1915	1937	1825	2590	1396	1994	1871.45	2.60	0	9812	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	414	-3.49	1.07	12	1.95	-539.00	1757.00	4395	20231215	-57.22	1709	20241028	10.01	4105	-54.20	20240124	1709	10.01	20241028	4395	-57.22	20231215	1709	10.01	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
5	20241031	130935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1889	-105	5	-5.27	737615044	394283	4.51	1915	1937	1825	2590	1396	1994	1870.78	2.60	0	12267	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	416	-3.50	1.08	12	1.79	-539.00	1757.00	4395	20231215	-57.02	1709	20241028	10.53	4105	-53.98	20240124	1709	10.53	20241028	4395	-57.02	20231215	1709	10.53	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
6	20241031	120935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	-114	5	-5.72	693673178	370838	4.24	1915	1937	1825	2590	1396	1994	1870.56	2.60	0	10460	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	414	-3.49	1.07	12	1.68	-539.00	1757.00	4395	20231215	-57.22	1709	20241028	10.01	4105	-54.20	20240124	1709	10.01	20241028	4395	-57.22	20231215	1709	10.01	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
7	20241031	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	-94	5	-4.71	653837366	349768	4.00	1915	1937	1825	2590	1396	1994	1869.35	2.60	0	9774	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	418	-3.53	1.08	12	1.59	-539.00	1757.00	4395	20231215	-56.77	1709	20241028	11.18	4105	-53.71	20240124	1709	11.18	20241028	4395	-56.77	20231215	1709	11.18	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
8	20241031	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1850	-144	5	-7.22	537879862	288178	3.30	1915	1937	1825	2590	1396	1994	1866.48	2.60	0	701	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	407	-3.43	1.05	12	1.31	-539.00	1757.00	4395	20231215	-57.91	1709	20241028	8.25	4105	-54.93	20240124	1709	8.25	20241028	4395	-57.91	20231215	1709	8.25	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
9	20241031	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1857	-137	5	-6.87	261133287	138994	1.59	1915	1937	1825	2590	1396	1994	1878.74	2.60	0	8831	2668	2330	2117	1779	1566	2500	1949	110	596	500	1230	1	1	22025767	409	-3.45	1.06	12	0.63	-539.00	1757.00	4395	20231215	-57.75	1709	20241028	8.66	4105	-54.76	20240124	1709	8.66	20241028	4395	-57.75	20231215	1709	8.66	20241028	1.25	N	134580	500	110 억		572701	N	N	0	N	00	N
10	20241030	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1994	104	2	5.50	19925401688	8645869	9771.33	1970	2455	1904	2455	1323	1890	2305.52	3.26	0	-27067	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	1	1	22025767	439	-3.70	1.13	12	39.25	-539.00	1757.00	4395	20231215	-54.63	1709	20241028	16.68	4105	-51.43	20240124	1709	16.68	20241028	4395	-54.63	20231215	1709	16.68	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
11	20241030	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	205	2	10.85	19494309036	8434967	9532.97	1970	2455	1904	2455	1323	1890	2311.13	3.26	0	-16864	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	5	1	22025767	461	-3.89	1.19	12	38.30	-539.00	1757.00	4395	20231215	-52.33	1709	20241028	22.59	4105	-48.96	20240124	1709	22.59	20241028	4395	-52.33	20231215	1709	22.59	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
12	20241030	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	490	2	25.93	14673717201	6323192	7146.30	1970	2455	1904	2455	1323	1890	2320.62	3.26	0	-17141	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	5	1	22025767	524	-4.42	1.35	12	28.71	-539.00	1757.00	4395	20231215	-45.85	1709	20241028	39.26	4105	-42.02	20240124	1709	39.26	20241028	4395	-45.85	20231215	1709	39.26	20241028	1.31	N	134580	500	110 억		716968	Y	N	0	N	00	N
13	20241030	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	300	2	15.87	13210842881	5670094	6408.19	1970	2455	1904	2455	1323	1890	2329.92	3.26	0	-26613	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	5	1	22025767	482	-4.06	1.25	12	25.74	-539.00	1757.00	4395	20231215	-50.17	1709	20241028	28.15	4105	-46.65	20240124	1709	28.15	20241028	4395	-50.17	20231215	1709	28.15	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
14	20241030	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	360	2	19.05	12623692756	5406405	6110.17	1970	2455	1904	2455	1323	1890	2334.95	3.26	0	-25831	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	5	1	22025767	496	-4.17	1.28	12	24.55	-539.00	1757.00	4395	20231215	-48.81	1709	20241028	31.66	4105	-45.19	20240124	1709	31.66	20241028	4395	-48.81	20231215	1709	31.66	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
15	20241030	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	380	2	20.11	11600294121	4959996	5605.66	1970	2455	1904	2455	1323	1890	2338.77	3.26	0	-19953	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	5	1	22025767	500	-4.21	1.29	12	22.52	-539.00	1757.00	4395	20231215	-48.35	1709	20241028	32.83	4105	-44.70	20240124	1709	32.83	20241028	4395	-48.35	20231215	1709	32.83	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
16	20241030	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	355	2	18.78	9002022546	3807678	4303.34	1970	2455	1904	2455	1323	1890	2364.18	3.26	0	-19177	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	5	1	22025767	494	-4.17	1.28	12	17.29	-539.00	1757.00	4395	20231215	-48.92	1709	20241028	31.36	4105	-45.31	20240124	1709	31.36	20241028	4395	-48.92	20231215	1709	31.36	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
17	20241030	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1990	100	2	5.29	31485551	16033	18.12	1970	1999	1904	2455	1323	1890	1963.80	3.26	0	-1335	2130	2010	1900	1780	1670	2070	1840	110	565	500	1170	1	1	22025767	438	-3.69	1.13	12	0.07	-539.00	1757.00	4395	20231215	-54.72	1709	20241028	16.44	4105	-51.52	20240124	1709	16.44	20241028	4395	-54.72	20231215	1709	16.44	20241028	1.31	N	134580	500	110 억		716968	N	N	0	N	00	N
18	20241029	160901	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1890	70	2	3.85	166933643	88482	66.65	1820	2020	1790	2365	1274	1820	1886.64	3.29	0	-2997	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	416	-3.51	1.08	12	0.40	-539.00	1757.00	4395	20231215	-57.00	1709	20241028	10.59	4105	-53.96	20240124	1709	10.59	20241028	4395	-57.00	20231215	1709	10.59	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
19	20241029	150915	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1851	31	2	1.70	147154294	77881	58.66	1820	2020	1790	2365	1274	1820	1889.48	3.29	0	-3216	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	408	-3.43	1.05	12	0.35	-539.00	1757.00	4395	20231215	-57.88	1709	20241028	8.31	4105	-54.91	20240124	1709	8.31	20241028	4395	-57.88	20231215	1709	8.31	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
20	20241029	140810	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1836	16	2	0.88	142330313	75248	56.68	1820	2020	1790	2365	1274	1820	1891.48	3.29	0	-3509	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	404	-3.41	1.04	12	0.34	-539.00	1757.00	4395	20231215	-58.23	1709	20241028	7.43	4105	-55.27	20240124	1709	7.43	20241028	4395	-58.23	20231215	1709	7.43	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
21	20241029	130908	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1888	68	2	3.74	136682377	72168	54.36	1820	2020	1790	2365	1274	1820	1893.95	3.29	0	-3711	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	416	-3.50	1.07	12	0.33	-539.00	1757.00	4395	20231215	-57.04	1709	20241028	10.47	4105	-54.01	20240124	1709	10.47	20241028	4395	-57.04	20231215	1709	10.47	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
22	20241029	120911	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1974	154	2	8.46	120848650	63931	48.15	1820	2020	1790	2365	1274	1820	1890.30	3.29	0	-2883	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	435	-3.66	1.12	12	0.29	-539.00	1757.00	4395	20231215	-55.09	1709	20241028	15.51	4105	-51.91	20240124	1709	15.51	20241028	4395	-55.09	20231215	1709	15.51	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
23	20241029	110926	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	79	2	4.34	80200588	43087	32.45	1820	1920	1790	2365	1274	1820	1861.36	3.29	0	-4706	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	418	-3.52	1.08	12	0.20	-539.00	1757.00	4395	20231215	-56.79	1709	20241028	11.12	4105	-53.74	20240124	1709	11.12	20241028	4395	-56.79	20231215	1709	11.12	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
24	20241029	100906	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	40	2	2.20	35012246	19110	14.39	1820	1863	1790	2365	1274	1820	1832.14	3.29	0	-2848	2000	1909	1809	1718	1618	1860	1669	110	545	500	1120	1	1	22025767	410	-3.45	1.06	12	0.09	-539.00	1757.00	4395	20231215	-57.68	1709	20241028	8.84	4105	-54.69	20240124	1709	8.84	20241028	4395	-57.68	20231215	1709	8.84	20241028	1.37	N	134580	500	110 억		724398	N	N	0	N	01	N
25	20241028	160859	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1820	-75	5	-3.96	232935830	132704	80.01	1900	1900	1709	2460	1327	1895	1755.29	3.34	0	-11718	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	401	-3.38	1.04	12	0.60	-539.00	1757.00	4395	20231215	-58.59	1709	20241028	6.50	4105	-55.66	20240124	1709	6.50	20241028	4395	-58.59	20231215	1709	6.50	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
26	20241028	150904	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1787	-108	5	-5.70	223123087	127300	76.75	1900	1900	1709	2460	1327	1895	1752.73	3.34	0	-11649	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	394	-3.32	1.02	12	0.58	-539.00	1757.00	4395	20231215	-59.34	1709	20241028	4.56	4105	-56.47	20240124	1709	4.56	20241028	4395	-59.34	20231215	1709	4.56	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
27	20241028	140906	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1766	-129	5	-6.81	214667021	122536	73.88	1900	1900	1709	2460	1327	1895	1751.87	3.34	0	-11956	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	389	-3.28	1.01	12	0.56	-539.00	1757.00	4395	20231215	-59.82	1709	20241028	3.34	4105	-56.98	20240124	1709	3.34	20241028	4395	-59.82	20231215	1709	3.34	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
28	20241028	130859	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1798	-97	5	-5.12	198311124	113161	68.23	1900	1900	1709	2460	1327	1895	1752.47	3.34	0	-12498	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	396	-3.34	1.02	12	0.51	-539.00	1757.00	4395	20231215	-59.09	1709	20241028	5.21	4105	-56.20	20240124	1709	5.21	20241028	4395	-59.09	20231215	1709	5.21	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
29	20241028	120904	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1734	-161	5	-8.50	176173832	100618	60.67	1900	1900	1709	2460	1327	1895	1750.92	3.34	0	-12444	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	382	-3.22	0.99	12	0.46	-539.00	1757.00	4395	20231215	-60.55	1709	20241028	1.46	4105	-57.76	20240124	1709	1.46	20241028	4395	-60.55	20231215	1709	1.46	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
30	20241028	110747	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1715	-180	5	-9.50	166228981	94849	57.19	1900	1900	1709	2460	1327	1895	1752.56	3.34	0	-12329	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	378	-3.18	0.98	12	0.43	-539.00	1757.00	4395	20231215	-60.98	1709	20241028	0.35	4105	-58.22	20240124	1709	0.35	20241028	4395	-60.98	20231215	1709	0.35	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
31	20241028	100859	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1737	-158	5	-8.34	90639690	50979	30.74	1900	1900	1711	2460	1327	1895	1777.98	3.34	0	-6144	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	383	-3.22	0.99	12	0.23	-539.00	1757.00	4395	20231215	-60.48	1711	20241028	1.52	4105	-57.69	20240124	1711	1.52	20241028	4395	-60.48	20231215	1711	1.52	20241028	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
32	20241028	090859	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1859	-36	5	-1.90	13842562	7353	4.43	1900	1900	1826	2460	1327	1895	1882.57	3.34	0	-1490	2385	2140	1970	1725	1555	2055	1640	110	565	500	1170	1	1	22025767	409	-3.45	1.06	12	0.03	-539.00	1757.00	4395	20231215	-57.70	1800	20241025	3.28	4105	-54.71	20240124	1800	3.28	20241025	4395	-57.70	20231215	1800	3.28	20241025	1.37	N	134580	500	110 억		736116	N	N	0	N	01	N
33	20241025	160901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1895	-215	5	-10.19	327490202	165751	223.16	2110	2215	1800	2740	1480	2110	1975.81	3.43	0	-4880	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	1	1	22025767	417	-3.52	1.08	12	0.75	-539.00	1757.00	4395	20231215	-56.88	1800	20241025	5.28	4105	-53.84	20240124	1800	5.28	20241025	4395	-56.88	20231215	1800	5.28	20241025	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
34	20241025	150903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1886	-224	5	-10.62	312022104	157577	212.16	2110	2215	1800	2740	1480	2110	1980.12	3.43	0	-3591	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	1	1	22025767	415	-3.50	1.07	12	0.72	-539.00	1757.00	4395	20231215	-57.09	1800	20241025	4.78	4105	-54.06	20240124	1800	4.78	20241025	4395	-57.09	20231215	1800	4.78	20241025	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
35	20241025	140901	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1869	-241	5	-11.42	281469974	141488	190.50	2110	2215	1800	2740	1480	2110	1989.36	3.43	0	-3486	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	1	1	22025767	412	-3.47	1.06	12	0.64	-539.00	1757.00	4395	20231215	-57.47	1800	20241025	3.83	4105	-54.47	20240124	1800	3.83	20241025	4395	-57.47	20231215	1800	3.83	20241025	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
36	20241025	130902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1985	-125	5	-5.92	164319250	80964	109.01	2110	2215	1957	2740	1480	2110	2029.53	3.43	0	-3024	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	1	1	22025767	437	-3.68	1.13	12	0.37	-539.00	1757.00	4395	20231215	-54.84	1957	20241025	1.43	4105	-51.64	20240124	1957	1.43	20241025	4395	-54.84	20231215	1957	1.43	20241025	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
37	20241025	120905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2030	-80	5	-3.79	135741109	66760	89.88	2110	2215	1957	2740	1480	2110	2033.27	3.43	0	-5198	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	5	1	22025767	447	-3.77	1.16	12	0.30	-539.00	1757.00	4395	20231215	-53.81	1957	20241025	3.73	4105	-50.55	20240124	1957	3.73	20241025	4395	-53.81	20231215	1957	3.73	20241025	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
38	20241025	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-40	5	-1.90	43324300	20582	27.71	2110	2215	2055	2740	1480	2110	2104.96	3.43	0	-5901	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	5	1	22025767	456	-3.84	1.18	12	0.09	-539.00	1757.00	4395	20231215	-52.90	2035	20240805	1.72	4105	-49.57	20240124	2035	1.72	20240805	4395	-52.90	20231215	2035	1.72	20240805	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
39	20241025	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-40	5	-1.90	30832150	14635	19.70	2110	2215	2055	2740	1480	2110	2106.74	3.43	0	-3597	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	5	1	22025767	456	-3.84	1.18	12	0.07	-539.00	1757.00	4395	20231215	-52.90	2035	20240805	1.72	4105	-49.57	20240124	2035	1.72	20240805	4395	-52.90	20231215	2035	1.72	20240805	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
40	20241025	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	40	2	1.90	5505150	2587	3.48	2110	2215	2105	2740	1480	2110	2128.01	3.43	0	-272	2343	2226	2143	2026	1943	2185	1985	110	630	500	1300	5	1	22025767	474	-3.99	1.22	12	0.01	-539.00	1757.00	4395	20231215	-51.08	2035	20240805	5.65	4105	-47.62	20240124	2035	5.65	20240805	4395	-51.08	20231215	2035	5.65	20240805	1.34	N	134580	500	110 억		755430	N	N	0	N	00	N
41	20241024	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-110	5	-4.95	159805205	74273	67.22	2215	2260	2060	2885	1555	2220	2151.59	3.54	0	7014	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	465	-3.91	1.20	12	0.34	-539.00	1757.00	4395	20231215	-51.99	2035	20240805	3.69	4105	-48.60	20240124	2035	3.69	20240805	4395	-51.99	20231215	2035	3.69	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
42	20241024	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-100	5	-4.50	139566035	64672	58.53	2215	2260	2060	2885	1555	2220	2158.06	3.54	0	8103	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	467	-3.93	1.21	12	0.29	-539.00	1757.00	4395	20231215	-51.76	2035	20240805	4.18	4105	-48.36	20240124	2035	4.18	20240805	4395	-51.76	20231215	2035	4.18	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
43	20241024	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-10	5	-0.45	49023855	22139	20.04	2215	2260	2190	2885	1555	2220	2214.37	3.54	0	-1998	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	487	-4.10	1.26	12	0.10	-539.00	1757.00	4395	20231215	-49.72	2035	20240805	8.60	4105	-46.16	20240124	2035	8.60	20240805	4395	-49.72	20231215	2035	8.60	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
44	20241024	130851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-5	5	-0.23	26957685	12149	11.00	2215	2260	2210	2885	1555	2220	2218.92	3.54	0	-679	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	488	-4.11	1.26	12	0.06	-539.00	1757.00	4395	20231215	-49.60	2035	20240805	8.85	4105	-46.04	20240124	2035	8.85	20240805	4395	-49.60	20231215	2035	8.85	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
45	20241024	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	26638145	12005	10.86	2215	2260	2210	2885	1555	2220	2218.92	3.54	0	-689	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	490	-4.13	1.27	12	0.05	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
46	20241024	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	26382270	11890	10.76	2215	2260	2210	2885	1555	2220	2218.86	3.54	0	-689	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	490	-4.13	1.27	12	0.05	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
47	20241024	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	15	2	0.68	24542585	11063	10.01	2215	2260	2210	2885	1555	2220	2218.44	3.54	0	-710	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	492	-4.15	1.27	12	0.05	-539.00	1757.00	4395	20231215	-49.15	2035	20240805	9.83	4105	-45.55	20240124	2035	9.83	20240805	4395	-49.15	20231215	2035	9.83	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
48	20241024	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	10	2	0.45	764510	344	0.31	2215	2230	2210	2885	1555	2220	2222.41	3.54	0	-20	2446	2332	2266	2152	2086	2300	2120	110	665	500	1370	5	1	22025767	491	-4.14	1.27	12	0.00	-539.00	1757.00	4395	20231215	-49.26	2035	20240805	9.58	4105	-45.68	20240124	2035	9.58	20240805	4395	-49.26	20231215	2035	9.58	20240805	1.32	N	134580	500	110 억		779328	N	N	0	N	00	N
49	20241023	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-115	5	-4.93	246805330	110144	437.53	2305	2380	2200	3035	1635	2335	2240.85	3.58	0	924	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	489	-4.12	1.26	12	0.50	-539.00	1757.00	4395	20231215	-49.49	2035	20240805	9.09	4105	-45.92	20240124	2035	9.09	20240805	4395	-49.49	20231215	2035	9.09	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
50	20241023	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-110	5	-4.71	230426980	102769	408.23	2305	2380	2200	3035	1635	2335	2242.18	3.58	0	1616	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	490	-4.13	1.27	12	0.47	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
51	20241023	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-110	5	-4.71	198271490	88307	350.79	2305	2380	2200	3035	1635	2335	2245.25	3.58	0	2826	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	490	-4.13	1.27	12	0.40	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
52	20241023	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-55	5	-2.36	116840100	51576	204.88	2305	2380	2225	3035	1635	2335	2265.40	3.58	0	7597	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	502	-4.23	1.30	12	0.23	-539.00	1757.00	4395	20231215	-48.12	2035	20240805	12.04	4105	-44.46	20240124	2035	12.04	20240805	4395	-48.12	20231215	2035	12.04	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
53	20241023	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-70	5	-3.00	111371805	49158	195.27	2305	2380	2225	3035	1635	2335	2265.59	3.58	0	7765	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	499	-4.20	1.29	12	0.22	-539.00	1757.00	4395	20231215	-48.46	2035	20240805	11.30	4105	-44.82	20240124	2035	11.30	20240805	4395	-48.46	20231215	2035	11.30	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
54	20241023	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-45	5	-1.93	95534915	42120	167.32	2305	2380	2225	3035	1635	2335	2268.16	3.58	0	7858	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	504	-4.25	1.30	12	0.19	-539.00	1757.00	4395	20231215	-47.90	2035	20240805	12.53	4105	-44.21	20240124	2035	12.53	20240805	4395	-47.90	20231215	2035	12.53	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
55	20241023	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-85	5	-3.64	56142665	24544	97.50	2305	2380	2245	3035	1635	2335	2287.43	3.58	0	5029	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	496	-4.17	1.28	12	0.11	-539.00	1757.00	4395	20231215	-48.81	2035	20240805	10.57	4105	-45.19	20240124	2035	10.57	20240805	4395	-48.81	20231215	2035	10.57	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
56	20241023	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	15	2	0.64	4385965	1864	7.40	2305	2380	2305	3035	1635	2335	2352.99	3.58	0	-543	2388	2361	2318	2291	2248	2375	2305	110	700	500	1440	5	1	22025767	518	-4.36	1.34	12	0.01	-539.00	1757.00	4395	20231215	-46.53	2035	20240805	15.48	4105	-42.75	20240124	2035	15.48	20240805	4395	-46.53	20231215	2035	15.48	20240805	1.28	N	134580	500	110 억		788533	N	N	0	N	00	N
57	20241022	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-15	5	-0.64	57941560	25174	36.33	2330	2345	2275	3055	1645	2350	2300.35	3.63	0	-3312	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	514	-4.33	1.33	12	0.11	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
58	20241022	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-60	5	-2.55	49735130	21638	31.23	2330	2345	2275	3055	1645	2350	2298.51	3.63	0	-2340	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	504	-4.25	1.30	12	0.10	-539.00	1757.00	4395	20231215	-47.90	2035	20240805	12.53	4105	-44.21	20240124	2035	12.53	20240805	4395	-47.90	20231215	2035	12.53	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
59	20241022	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-60	5	-2.55	36353435	15778	22.77	2330	2345	2290	3055	1645	2350	2304.06	3.63	0	-2124	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	504	-4.25	1.30	12	0.07	-539.00	1757.00	4395	20231215	-47.90	2035	20240805	12.53	4105	-44.21	20240124	2035	12.53	20240805	4395	-47.90	20231215	2035	12.53	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
60	20241022	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-40	5	-1.70	30506540	13225	19.09	2330	2345	2290	3055	1645	2350	2306.73	3.63	0	-2111	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	509	-4.29	1.31	12	0.06	-539.00	1757.00	4395	20231215	-47.44	2035	20240805	13.51	4105	-43.73	20240124	2035	13.51	20240805	4395	-47.44	20231215	2035	13.51	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
61	20241022	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-35	5	-1.49	27490015	11917	17.20	2330	2345	2290	3055	1645	2350	2306.79	3.63	0	-1117	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	510	-4.29	1.32	12	0.05	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
62	20241022	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-30	5	-1.28	19692815	8542	12.33	2330	2345	2290	3055	1645	2350	2305.41	3.63	0	-1021	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	511	-4.30	1.32	12	0.04	-539.00	1757.00	4395	20231215	-47.21	2035	20240805	14.00	4105	-43.48	20240124	2035	14.00	20240805	4395	-47.21	20231215	2035	14.00	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
63	20241022	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-50	5	-2.13	13762995	5955	8.60	2330	2345	2300	3055	1645	2350	2311.17	3.63	0	-541	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	507	-4.27	1.31	12	0.03	-539.00	1757.00	4395	20231215	-47.67	2035	20240805	13.02	4105	-43.97	20240124	2035	13.02	20240805	4395	-47.67	20231215	2035	13.02	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
64	20241022	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-15	5	-0.64	2011325	863	1.25	2330	2345	2320	3055	1645	2350	2330.62	3.63	0	-66	2563	2456	2373	2266	2183	2445	2255	110	705	500	1450	5	1	22025767	514	-4.33	1.33	12	0.00	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.30	N	134580	500	110 억		799349	N	N	0	N	00	N
65	20241021	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-20	5	-0.84	165078990	69284	275.82	2350	2480	2290	3080	1660	2370	2382.64	3.66	0	1636	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	518	-4.36	1.34	12	0.31	-539.00	1757.00	4395	20231215	-46.53	2035	20240805	15.48	4105	-42.75	20240124	2035	15.48	20240805	4395	-46.53	20231215	2035	15.48	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
66	20241021	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-40	5	-1.69	162791340	68307	271.93	2350	2480	2290	3080	1660	2370	2383.23	3.66	0	1614	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	513	-4.32	1.33	12	0.31	-539.00	1757.00	4395	20231215	-46.99	2035	20240805	14.50	4105	-43.24	20240124	2035	14.50	20240805	4395	-46.99	20231215	2035	14.50	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
67	20241021	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	0	3	0.00	152708670	64009	254.82	2350	2480	2290	3080	1660	2370	2385.74	3.66	0	1938	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	522	-4.40	1.35	12	0.29	-539.00	1757.00	4395	20231215	-46.08	2035	20240805	16.46	4105	-42.27	20240124	2035	16.46	20240805	4395	-46.08	20231215	2035	16.46	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
68	20241021	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-55	5	-2.32	145291620	60818	242.12	2350	2480	2290	3080	1660	2370	2388.96	3.66	0	1656	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	510	-4.29	1.32	12	0.28	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
69	20241021	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-50	5	-2.11	128327665	53469	212.86	2350	2480	2290	3080	1660	2370	2400.04	3.66	0	1359	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	511	-4.30	1.32	12	0.24	-539.00	1757.00	4395	20231215	-47.21	2035	20240805	14.00	4105	-43.48	20240124	2035	14.00	20240805	4395	-47.21	20231215	2035	14.00	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
70	20241021	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-50	5	-2.11	125619575	52301	208.21	2350	2480	2290	3080	1660	2370	2401.86	3.66	0	1224	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	511	-4.30	1.32	12	0.24	-539.00	1757.00	4395	20231215	-47.21	2035	20240805	14.00	4105	-43.48	20240124	2035	14.00	20240805	4395	-47.21	20231215	2035	14.00	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
71	20241021	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	30	2	1.27	33920550	14190	56.49	2350	2430	2290	3080	1660	2370	2390.45	3.66	0	-1287	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	529	-4.45	1.37	12	0.06	-539.00	1757.00	4395	20231215	-45.39	2035	20240805	17.94	4105	-41.53	20240124	2035	17.94	20240805	4395	-45.39	20231215	2035	17.94	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
72	20241021	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	0	3	0.00	457005	194	0.77	2350	2375	2350	3080	1660	2370	2355.70	3.66	0	-125	2423	2396	2343	2316	2263	2410	2330	110	710	500	1460	5	1	22025767	522	-4.40	1.35	12	0.00	-539.00	1757.00	4395	20231215	-46.08	2035	20240805	16.46	4105	-42.27	20240124	2035	16.46	20240805	4395	-46.08	20231215	2035	16.46	20240805	1.35	N	134580	500	110 억		805920	N	N	0	N	00	N
73	20241018	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	25	2	1.07	58849425	25119	344.99	2325	2370	2290	3045	1645	2345	2342.83	3.63	0	-2765	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	522	-4.40	1.35	12	0.11	-539.00	1757.00	4395	20231215	-46.08	2035	20240805	16.46	4105	-42.27	20240124	2035	16.46	20240805	4395	-46.08	20231215	2035	16.46	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
74	20241018	150904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	19675745	8423	115.68	2325	2365	2305	3045	1645	2345	2335.95	3.63	0	-2302	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	515	-4.34	1.33	12	0.04	-539.00	1757.00	4395	20231215	-46.76	2035	20240805	14.99	4105	-43.00	20240124	2035	14.99	20240805	4395	-46.76	20231215	2035	14.99	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
75	20241018	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	5	2	0.21	15150695	6467	88.82	2325	2365	2320	3045	1645	2345	2342.77	3.63	0	-2302	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	518	-4.36	1.34	12	0.03	-539.00	1757.00	4395	20231215	-46.53	2035	20240805	15.48	4105	-42.75	20240124	2035	15.48	20240805	4395	-46.53	20231215	2035	15.48	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
76	20241018	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-20	5	-0.85	12276380	5237	71.93	2325	2365	2320	3045	1645	2345	2344.16	3.63	0	-1710	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	512	-4.31	1.32	12	0.02	-539.00	1757.00	4395	20231215	-47.10	2035	20240805	14.25	4105	-43.36	20240124	2035	14.25	20240805	4395	-47.10	20231215	2035	14.25	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
77	20241018	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	15	2	0.64	10475930	4466	61.34	2325	2365	2320	3045	1645	2345	2345.71	3.63	0	-1195	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	520	-4.38	1.34	12	0.02	-539.00	1757.00	4395	20231215	-46.30	2035	20240805	15.97	4105	-42.51	20240124	2035	15.97	20240805	4395	-46.30	20231215	2035	15.97	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
78	20241018	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	0	3	0.00	8271950	3526	48.43	2325	2365	2320	3045	1645	2345	2345.99	3.63	0	-892	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	517	-4.35	1.33	12	0.02	-539.00	1757.00	4395	20231215	-46.64	2035	20240805	15.23	4105	-42.87	20240124	2035	15.23	20240805	4395	-46.64	20231215	2035	15.23	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
79	20241018	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	10	2	0.43	5194470	2219	30.48	2325	2355	2320	3045	1645	2345	2340.91	3.63	0	-892	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	519	-4.37	1.34	12	0.01	-539.00	1757.00	4395	20231215	-46.42	2035	20240805	15.72	4105	-42.63	20240124	2035	15.72	20240805	4395	-46.42	20231215	2035	15.72	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
80	20241018	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-5	5	-0.21	2275395	977	13.42	2325	2355	2320	3045	1645	2345	2328.96	3.63	0	143	2421	2382	2341	2302	2261	2362	2282	110	700	500	1450	5	1	22025767	515	-4.34	1.33	12	0.00	-539.00	1757.00	4395	20231215	-46.76	2035	20240805	14.99	4105	-43.00	20240124	2035	14.99	20240805	4395	-46.76	20231215	2035	14.99	20240805	1.38	N	134580	500	110 억		800603	N	N	0	N	00	N
81	20241017	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-30	5	-1.26	14119275	6002	26.09	2355	2380	2300	3085	1665	2375	2352.43	3.64	0	-870	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	517	-4.35	1.33	12	0.03	-539.00	1757.00	4395	20231215	-46.64	2035	20240805	15.23	4105	-42.87	20240124	2035	15.23	20240805	4395	-46.64	20231215	2035	15.23	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
82	20241017	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-15	5	-0.63	11656400	4942	21.48	2355	2380	2300	3085	1665	2375	2358.64	3.64	0	-833	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	520	-4.38	1.34	12	0.02	-539.00	1757.00	4395	20231215	-46.30	2035	20240805	15.97	4105	-42.51	20240124	2035	15.97	20240805	4395	-46.30	20231215	2035	15.97	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
83	20241017	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-20	5	-0.84	9998210	4232	18.39	2355	2380	2300	3085	1665	2375	2362.53	3.64	0	-882	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	519	-4.37	1.34	12	0.02	-539.00	1757.00	4395	20231215	-46.42	2035	20240805	15.72	4105	-42.63	20240124	2035	15.72	20240805	4395	-46.42	20231215	2035	15.72	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
84	20241017	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	0	3	0.00	9741515	4123	17.92	2355	2380	2300	3085	1665	2375	2362.72	3.64	0	-773	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	523	-4.41	1.35	12	0.02	-539.00	1757.00	4395	20231215	-45.96	2035	20240805	16.71	4105	-42.14	20240124	2035	16.71	20240805	4395	-45.96	20231215	2035	16.71	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
85	20241017	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	0	3	0.00	8561120	3626	15.76	2355	2380	2300	3085	1665	2375	2361.04	3.64	0	-773	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	523	-4.41	1.35	12	0.02	-539.00	1757.00	4395	20231215	-45.96	2035	20240805	16.71	4105	-42.14	20240124	2035	16.71	20240805	4395	-45.96	20231215	2035	16.71	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
86	20241017	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	5	2	0.21	6566450	2787	12.11	2355	2380	2300	3085	1665	2375	2356.10	3.64	0	-773	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	524	-4.42	1.35	12	0.01	-539.00	1757.00	4395	20231215	-45.85	2035	20240805	16.95	4105	-42.02	20240124	2035	16.95	20240805	4395	-45.85	20231215	2035	16.95	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
87	20241017	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-5	5	-0.21	5343685	2272	9.87	2355	2375	2300	3085	1665	2375	2351.97	3.64	0	-491	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	522	-4.40	1.35	12	0.01	-539.00	1757.00	4395	20231215	-46.08	2035	20240805	16.46	4105	-42.27	20240124	2035	16.46	20240805	4395	-46.08	20231215	2035	16.46	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
88	20241017	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-25	5	-1.05	1131160	481	2.09	2355	2355	2335	3085	1665	2375	2351.68	3.64	0	-231	2431	2402	2346	2317	2261	2417	2332	110	710	500	1470	5	1	22025767	518	-4.36	1.34	12	0.00	-539.00	1757.00	4395	20231215	-46.53	2035	20240805	15.48	4105	-42.75	20240124	2035	15.48	20240805	4395	-46.53	20231215	2035	15.48	20240805	1.37	N	134580	500	110 억		801473	N	N	0	N	00	N
89	20241016	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	40	2	1.71	53755055	23006	391.59	2335	2375	2290	3035	1635	2335	2336.57	3.70	0	-3260	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	523	-4.41	1.35	12	0.10	-539.00	1757.00	4395	20231215	-45.96	2035	20240805	16.71	4105	-42.14	20240124	2035	16.71	20240805	4395	-45.96	20231215	2035	16.71	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
90	20241016	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	30	2	1.28	51813780	22187	377.65	2335	2365	2290	3035	1635	2335	2335.32	3.70	0	-3098	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	521	-4.39	1.35	12	0.10	-539.00	1757.00	4395	20231215	-46.19	2035	20240805	16.22	4105	-42.39	20240124	2035	16.22	20240805	4395	-46.19	20231215	2035	16.22	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
91	20241016	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	19161705	8273	140.82	2335	2335	2290	3035	1635	2335	2316.17	3.70	0	-2949	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	513	-4.32	1.33	12	0.04	-539.00	1757.00	4395	20231215	-46.99	2035	20240805	14.50	4105	-43.24	20240124	2035	14.50	20240805	4395	-46.99	20231215	2035	14.50	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
92	20241016	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-30	5	-1.28	11045890	4785	81.45	2335	2335	2290	3035	1635	2335	2308.44	3.70	0	-81	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	508	-4.28	1.31	12	0.02	-539.00	1757.00	4395	20231215	-47.55	2035	20240805	13.27	4105	-43.85	20240124	2035	13.27	20240805	4395	-47.55	20231215	2035	13.27	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
93	20241016	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-20	5	-0.86	7941495	3442	58.59	2335	2335	2290	3035	1635	2335	2307.23	3.70	0	-65	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	510	-4.29	1.32	12	0.02	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
94	20241016	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-45	5	-1.93	6142195	2662	45.31	2335	2335	2290	3035	1635	2335	2307.36	3.70	0	-1	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	504	-4.25	1.30	12	0.01	-539.00	1757.00	4395	20231215	-47.90	2035	20240805	12.53	4105	-44.21	20240124	2035	12.53	20240805	4395	-47.90	20231215	2035	12.53	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
95	20241016	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-20	5	-0.86	3823950	1650	28.09	2335	2335	2295	3035	1635	2335	2317.55	3.70	0	-90	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	510	-4.29	1.32	12	0.01	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
96	20241016	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	2335	1	0.02	2335	2335	2335	3035	1635	2335	2335.00	3.70	0	-1	2381	2357	2331	2307	2281	2345	2295	110	700	500	1440	5	1	22025767	514	-4.33	1.33	12	0.00	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.36	N	134580	500	110 억		814710	N	N	0	N	00	N
97	20241015	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-20	5	-0.85	13654880	5875	22.67	2355	2355	2305	3060	1650	2355	2324.23	3.70	0	-373	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	514	-4.33	1.33	12	0.03	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
98	20241015	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-20	5	-0.85	5923835	2548	9.83	2355	2355	2310	3060	1650	2355	2324.90	3.70	0	-65	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	514	-4.33	1.33	12	0.01	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
99	20241015	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-35	5	-1.49	5664655	2437	9.40	2355	2355	2310	3060	1650	2355	2324.44	3.70	0	-64	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	511	-4.30	1.32	12	0.01	-539.00	1757.00	4395	20231215	-47.21	2035	20240805	14.00	4105	-43.48	20240124	2035	14.00	20240805	4395	-47.21	20231215	2035	14.00	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
100	20241015	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-20	5	-0.85	5660015	2435	9.40	2355	2355	2310	3060	1650	2355	2324.44	3.70	0	-64	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	514	-4.33	1.33	12	0.01	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
101	20241015	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-15	5	-0.64	3213705	1381	5.33	2355	2355	2310	3060	1650	2355	2327.09	3.70	0	-64	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	515	-4.34	1.33	12	0.01	-539.00	1757.00	4395	20231215	-46.76	2035	20240805	14.99	4105	-43.00	20240124	2035	14.99	20240805	4395	-46.76	20231215	2035	14.99	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
102	20241015	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-15	5	-0.64	3213705	1381	5.33	2355	2355	2310	3060	1650	2355	2327.09	3.70	0	-64	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	515	-4.34	1.33	12	0.01	-539.00	1757.00	4395	20231215	-46.76	2035	20240805	14.99	4105	-43.00	20240124	2035	14.99	20240805	4395	-46.76	20231215	2035	14.99	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
103	20241015	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-10	5	-0.42	3020040	1298	5.01	2355	2355	2310	3060	1650	2355	2326.69	3.70	0	-24	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	517	-4.35	1.33	12	0.01	-539.00	1757.00	4395	20231215	-46.64	2035	20240805	15.23	4105	-42.87	20240124	2035	15.23	20240805	4395	-46.64	20231215	2035	15.23	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
104	20241015	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-5	5	-0.21	80020	34	0.13	2355	2355	2350	3060	1650	2355	2353.53	3.70	0	-13	2408	2381	2328	2301	2248	2395	2315	110	705	500	1460	5	1	22025767	518	-4.36	1.34	12	0.00	-539.00	1757.00	4395	20231215	-46.53	2035	20240805	15.48	4105	-42.75	20240124	2035	15.48	20240805	4395	-46.53	20231215	2035	15.48	20240805	1.24	N	134580	500	110 억		815083	N	N	0	N	00	N
105	20241014	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	20	2	0.86	59796460	25912	62.46	2330	2355	2275	3035	1635	2335	2307.67	3.70	0	-604	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	519	-4.37	1.34	12	0.12	-539.00	1757.00	4395	20231215	-46.42	2035	20240805	15.72	4105	-42.63	20240124	2035	15.72	20240805	4395	-46.42	20231215	2035	15.72	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
106	20241014	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	20	2	0.86	58904740	25533	61.55	2330	2355	2275	3035	1635	2335	2307.00	3.70	0	-585	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	519	-4.37	1.34	12	0.12	-539.00	1757.00	4395	20231215	-46.42	2035	20240805	15.72	4105	-42.63	20240124	2035	15.72	20240805	4395	-46.42	20231215	2035	15.72	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
107	20241014	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-20	5	-0.86	38877400	16936	40.82	2330	2350	2275	3035	1635	2335	2295.55	3.70	0	-149	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	510	-4.29	1.32	12	0.08	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
108	20241014	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-20	5	-0.86	32898360	14343	34.57	2330	2350	2275	3035	1635	2335	2293.69	3.70	0	-149	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	510	-4.29	1.32	12	0.07	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
109	20241014	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-35	5	-1.50	10869935	4713	11.36	2330	2350	2280	3035	1635	2335	2306.37	3.70	0	-163	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	507	-4.27	1.31	12	0.02	-539.00	1757.00	4395	20231215	-47.67	2035	20240805	13.02	4105	-43.97	20240124	2035	13.02	20240805	4395	-47.67	20231215	2035	13.02	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
110	20241014	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	6725845	2915	7.03	2330	2350	2280	3035	1635	2335	2307.32	3.70	0	-163	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	509	-4.29	1.31	12	0.01	-539.00	1757.00	4395	20231215	-47.44	2035	20240805	13.51	4105	-43.73	20240124	2035	13.51	20240805	4395	-47.44	20231215	2035	13.51	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
111	20241014	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	1702765	731	1.76	2330	2350	2315	3035	1635	2335	2329.36	3.70	0	-130	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	513	-4.32	1.33	12	0.00	-539.00	1757.00	4395	20231215	-46.99	2035	20240805	14.50	4105	-43.24	20240124	2035	14.50	20240805	4395	-46.99	20231215	2035	14.50	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
112	20241014	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	15	2	0.64	245230	105	0.25	2330	2350	2330	3035	1635	2335	2335.52	3.70	0	-2	2418	2376	2323	2281	2228	2397	2302	110	700	500	1440	5	1	22025767	518	-4.36	1.34	12	0.00	-539.00	1757.00	4395	20231215	-46.53	2035	20240805	15.48	4105	-42.75	20240124	2035	15.48	20240805	4395	-46.53	20231215	2035	15.48	20240805	1.24	N	134580	500	110 억		815687	N	N	0	N	00	N
113	20241011	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	35	2	1.52	96046055	41320	123.25	2300	2365	2270	2990	1610	2300	2324.47	3.81	0	-3113	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	514	-4.33	1.33	12	0.19	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
114	20241011	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	25	2	1.09	94092800	40480	120.75	2300	2365	2270	2990	1610	2300	2324.45	3.81	0	-3240	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	512	-4.31	1.32	12	0.18	-539.00	1757.00	4395	20231215	-47.10	2035	20240805	14.25	4105	-43.36	20240124	2035	14.25	20240805	4395	-47.10	20231215	2035	14.25	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
115	20241011	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	35	2	1.52	93771850	40342	120.33	2300	2365	2270	2990	1610	2300	2324.45	3.81	0	-3249	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	514	-4.33	1.33	12	0.18	-539.00	1757.00	4395	20231215	-46.87	2035	20240805	14.74	4105	-43.12	20240124	2035	14.74	20240805	4395	-46.87	20231215	2035	14.74	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
116	20241011	130821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	40	2	1.74	62022360	26730	79.73	2300	2365	2270	2990	1610	2300	2320.36	3.81	0	-1412	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	515	-4.34	1.33	12	0.12	-539.00	1757.00	4395	20231215	-46.76	2035	20240805	14.99	4105	-43.00	20240124	2035	14.99	20240805	4395	-46.76	20231215	2035	14.99	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
117	20241011	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	30	2	1.30	61390750	26460	78.93	2300	2365	2270	2990	1610	2300	2320.16	3.81	0	-1393	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	513	-4.32	1.33	12	0.12	-539.00	1757.00	4395	20231215	-46.99	2035	20240805	14.50	4105	-43.24	20240124	2035	14.50	20240805	4395	-46.99	20231215	2035	14.50	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
118	20241011	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-25	5	-1.09	28737100	12460	37.17	2300	2365	2270	2990	1610	2300	2306.37	3.81	0	-227	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	501	-4.22	1.29	12	0.06	-539.00	1757.00	4395	20231215	-48.24	2035	20240805	11.79	4105	-44.58	20240124	2035	11.79	20240805	4395	-48.24	20231215	2035	11.79	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
119	20241011	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	15	2	0.65	16936810	7283	21.72	2300	2365	2290	2990	1610	2300	2325.67	3.81	0	-1259	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	510	-4.29	1.32	12	0.03	-539.00	1757.00	4395	20231215	-47.33	2035	20240805	13.76	4105	-43.61	20240124	2035	13.76	20240805	4395	-47.33	20231215	2035	13.76	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
120	20241011	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	10	2	0.43	8074870	3449	10.29	2300	2365	2300	2990	1610	2300	2341.70	3.81	0	-937	2393	2346	2273	2226	2153	2370	2250	110	690	500	1420	5	1	22025767	509	-4.29	1.31	12	0.02	-539.00	1757.00	4395	20231215	-47.44	2035	20240805	13.51	4105	-43.73	20240124	2035	13.51	20240805	4395	-47.44	20231215	2035	13.51	20240805	1.24	N	134580	500	110 억		838772	N	N	0	N	00	N
121	20241010	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	40	2	1.77	75513210	33525	114.28	2265	2320	2200	2935	1585	2260	2252.44	3.82	0	-2822	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	507	-4.27	1.31	12	0.15	-539.00	1757.00	4395	20231215	-47.67	2035	20240805	13.02	4105	-43.97	20240124	2035	13.02	20240805	4395	-47.67	20231215	2035	13.02	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
122	20241010	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	15	2	0.66	72176380	32060	109.29	2265	2320	2200	2935	1585	2260	2251.29	3.82	0	-3185	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	501	-4.22	1.29	12	0.15	-539.00	1757.00	4395	20231215	-48.24	2035	20240805	11.79	4105	-44.58	20240124	2035	11.79	20240805	4395	-48.24	20231215	2035	11.79	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
123	20241010	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	15	2	0.66	59610440	26515	90.39	2265	2320	2200	2935	1585	2260	2248.18	3.82	0	-3289	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	501	-4.22	1.29	12	0.12	-539.00	1757.00	4395	20231215	-48.24	2035	20240805	11.79	4105	-44.58	20240124	2035	11.79	20240805	4395	-48.24	20231215	2035	11.79	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
124	20241010	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	35	2	1.55	57852795	25746	87.77	2265	2320	2200	2935	1585	2260	2247.06	3.82	0	-3297	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	505	-4.26	1.31	12	0.12	-539.00	1757.00	4395	20231215	-47.78	2035	20240805	12.78	4105	-44.09	20240124	2035	12.78	20240805	4395	-47.78	20231215	2035	12.78	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
125	20241010	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	35	2	1.55	56483240	25142	85.71	2265	2320	2200	2935	1585	2260	2246.57	3.82	0	-3285	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	505	-4.26	1.31	12	0.11	-539.00	1757.00	4395	20231215	-47.78	2035	20240805	12.78	4105	-44.09	20240124	2035	12.78	20240805	4395	-47.78	20231215	2035	12.78	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
126	20241010	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	5	2	0.22	45131260	20195	68.84	2265	2320	2200	2935	1585	2260	2234.77	3.82	0	-2705	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	499	-4.20	1.29	12	0.09	-539.00	1757.00	4395	20231215	-48.46	2035	20240805	11.30	4105	-44.82	20240124	2035	11.30	20240805	4395	-48.46	20231215	2035	11.30	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
127	20241010	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	5	2	0.22	40368995	18087	61.66	2265	2320	2200	2935	1585	2260	2231.93	3.82	0	-1708	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	499	-4.20	1.29	12	0.08	-539.00	1757.00	4395	20231215	-48.46	2035	20240805	11.30	4105	-44.82	20240124	2035	11.30	20240805	4395	-48.46	20231215	2035	11.30	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
128	20241010	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-50	5	-2.21	1584195	716	2.44	2265	2265	2205	2935	1585	2260	2212.56	3.82	0	511	2356	2307	2261	2212	2166	2285	2190	110	675	500	1400	5	1	22025767	487	-4.10	1.26	12	0.00	-539.00	1757.00	4395	20231215	-49.72	2035	20240805	8.60	4105	-46.16	20240124	2035	8.60	20240805	4395	-49.72	20231215	2035	8.60	20240805	1.27	N	134580	500	110 억		841594	N	N	0	N	00	N
129	20241008	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	40	2	1.80	65345070	29325	312.30	2310	2310	2215	2885	1555	2220	2228.31	3.82	0	-798	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	498	-4.19	1.29	12	0.13	-539.00	1757.00	4395	20231215	-48.58	2035	20240805	11.06	4105	-44.95	20240124	2035	11.06	20240805	4395	-48.58	20231215	2035	11.06	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
130	20241008	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	0	3	0.00	54908075	24683	262.86	2310	2310	2215	2885	1555	2220	2224.53	3.82	0	1451	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	489	-4.12	1.26	12	0.11	-539.00	1757.00	4395	20231215	-49.49	2035	20240805	9.09	4105	-45.92	20240124	2035	9.09	20240805	4395	-49.49	20231215	2035	9.09	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
131	20241008	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	54874725	24668	262.71	2310	2310	2215	2885	1555	2220	2224.53	3.82	0	1462	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	490	-4.13	1.27	12	0.11	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
132	20241008	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	53643505	24114	256.81	2310	2310	2215	2885	1555	2220	2224.58	3.82	0	1730	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	490	-4.13	1.27	12	0.11	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
133	20241008	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	51898015	23329	248.45	2310	2310	2215	2885	1555	2220	2224.61	3.82	0	1748	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	490	-4.13	1.27	12	0.11	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
134	20241008	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	49833660	22399	238.54	2310	2310	2220	2885	1555	2220	2224.82	3.82	0	1748	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	490	-4.13	1.27	12	0.10	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
135	20241008	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	30	2	1.35	13691245	6138	65.37	2310	2310	2220	2885	1555	2220	2230.57	3.82	0	-33	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	496	-4.17	1.28	12	0.03	-539.00	1757.00	4395	20231215	-48.81	2035	20240805	10.57	4105	-45.19	20240124	2035	10.57	20240805	4395	-48.81	20231215	2035	10.57	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
136	20241008	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	35	2	1.58	1096755	491	5.23	2310	2310	2230	2885	1555	2220	2233.72	3.82	0	-36	2346	2282	2251	2187	2156	2267	2172	110	665	500	1370	5	1	22025767	497	-4.18	1.28	12	0.00	-539.00	1757.00	4395	20231215	-48.69	2035	20240805	10.81	4105	-45.07	20240124	2035	10.81	20240805	4395	-48.69	20231215	2035	10.81	20240805	1.27	N	134580	500	110 억		842392	N	N	0	N	00	N
137	20241007	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	20986200	9390	167.32	2235	2315	2220	2905	1565	2235	2234.95	3.85	0	-1365	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	489	-4.12	1.26	12	0.04	-539.00	1757.00	4395	20231215	-49.49	2035	20240805	9.09	4105	-45.92	20240124	2035	9.09	20240805	4395	-49.49	20231215	2035	9.09	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
138	20241007	150809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-10	5	-0.45	19977970	8936	159.23	2235	2315	2220	2905	1565	2235	2235.67	3.85	0	-1317	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	490	-4.13	1.27	12	0.04	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
139	20241007	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	16874775	7543	134.41	2235	2315	2225	2905	1565	2235	2237.14	3.85	0	-1267	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	494	-4.17	1.28	12	0.03	-539.00	1757.00	4395	20231215	-48.92	2035	20240805	10.32	4105	-45.31	20240124	2035	10.32	20240805	4395	-48.92	20231215	2035	10.32	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
140	20241007	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-5	5	-0.22	15270945	6823	121.58	2235	2315	2225	2905	1565	2235	2238.16	3.85	0	-1254	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	491	-4.14	1.27	12	0.03	-539.00	1757.00	4395	20231215	-49.26	2035	20240805	9.58	4105	-45.68	20240124	2035	9.58	20240805	4395	-49.26	20231215	2035	9.58	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
141	20241007	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	5	2	0.22	6823005	3035	54.08	2235	2315	2225	2905	1565	2235	2248.11	3.85	0	-1254	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	493	-4.16	1.27	12	0.01	-539.00	1757.00	4395	20231215	-49.03	2035	20240805	10.07	4105	-45.43	20240124	2035	10.07	20240805	4395	-49.03	20231215	2035	10.07	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
142	20241007	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	10	2	0.45	6641940	2954	52.64	2235	2315	2225	2905	1565	2235	2248.46	3.85	0	-1230	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	494	-4.17	1.28	12	0.01	-539.00	1757.00	4395	20231215	-48.92	2035	20240805	10.32	4105	-45.31	20240124	2035	10.32	20240805	4395	-48.92	20231215	2035	10.32	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
143	20241007	100757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	5709420	2538	45.22	2235	2315	2225	2905	1565	2235	2249.57	3.85	0	-1041	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	496	-4.17	1.28	12	0.01	-539.00	1757.00	4395	20231215	-48.81	2035	20240805	10.57	4105	-45.19	20240124	2035	10.57	20240805	4395	-48.81	20231215	2035	10.57	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
144	20241007	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	0	3	0.00	2654760	1188	21.17	2235	2235	2230	2905	1565	2235	2234.65	3.85	0	-302	2338	2286	2248	2196	2158	2312	2222	110	670	500	1380	5	1	22025767	492	-4.15	1.27	12	0.01	-539.00	1757.00	4395	20231215	-49.15	2035	20240805	9.83	4105	-45.55	20240124	2035	9.83	20240805	4395	-49.15	20231215	2035	9.83	20240805	1.27	N	134580	500	110 억		847933	N	N	0	N	00	N
145	20241004	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	5	2	0.22	12519430	5612	38.97	2215	2300	2210	2895	1565	2230	2230.83	3.85	0	-329	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	492	-4.15	1.27	12	0.03	-539.00	1757.00	4395	20231215	-49.15	2035	20240805	9.83	4105	-45.55	20240124	2035	9.83	20240805	4395	-49.15	20231215	2035	9.83	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
146	20241004	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	9626950	4313	29.95	2215	2300	2210	2895	1565	2230	2232.08	3.85	0	70	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	491	-4.14	1.27	12	0.02	-539.00	1757.00	4395	20231215	-49.26	2035	20240805	9.58	4105	-45.68	20240124	2035	9.58	20240805	4395	-49.26	20231215	2035	9.58	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
147	20241004	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	25	2	1.12	8756250	3922	27.24	2215	2300	2210	2895	1565	2230	2232.60	3.85	0	227	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	497	-4.18	1.28	12	0.02	-539.00	1757.00	4395	20231215	-48.69	2035	20240805	10.81	4105	-45.07	20240124	2035	10.81	20240805	4395	-48.69	20231215	2035	10.81	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
148	20241004	130741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	25	2	1.12	8756250	3922	27.24	2215	2300	2210	2895	1565	2230	2232.60	3.85	0	227	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	497	-4.18	1.28	12	0.02	-539.00	1757.00	4395	20231215	-48.69	2035	20240805	10.81	4105	-45.07	20240124	2035	10.81	20240805	4395	-48.69	20231215	2035	10.81	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
149	20241004	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	0	3	0.00	7969010	3569	24.78	2215	2300	2210	2895	1565	2230	2232.84	3.85	0	232	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	491	-4.14	1.27	12	0.02	-539.00	1757.00	4395	20231215	-49.26	2035	20240805	9.58	4105	-45.68	20240124	2035	9.58	20240805	4395	-49.26	20231215	2035	9.58	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
150	20241004	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-20	5	-0.90	6956280	3112	21.61	2215	2300	2210	2895	1565	2230	2235.31	3.85	0	287	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	487	-4.10	1.26	12	0.01	-539.00	1757.00	4395	20231215	-49.72	2035	20240805	8.60	4105	-46.16	20240124	2035	8.60	20240805	4395	-49.72	20231215	2035	8.60	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
151	20241004	100737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	55	2	2.47	3410795	1523	10.58	2215	2300	2215	2895	1565	2230	2239.52	3.85	0	-201	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	503	-4.24	1.30	12	0.01	-539.00	1757.00	4395	20231215	-48.01	2035	20240805	12.29	4105	-44.34	20240124	2035	12.29	20240805	4395	-48.01	20231215	2035	12.29	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
152	20241004	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	10	2	0.45	430180	193	1.34	2215	2240	2215	2895	1565	2230	2228.91	3.85	0	-31	2306	2267	2226	2187	2146	2247	2167	110	665	500	1380	5	1	22025767	493	-4.16	1.27	12	0.00	-539.00	1757.00	4395	20231215	-49.03	2035	20240805	10.07	4105	-45.43	20240124	2035	10.07	20240805	4395	-49.03	20231215	2035	10.07	20240805	1.27	N	134580	500	110 억		848262	N	N	0	N	00	N
153	20241002	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-20	5	-0.89	31882140	14350	104.08	2260	2265	2185	2925	1575	2250	2221.75	3.86	0	-1305	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	491	-4.14	1.27	12	0.07	-539.00	1757.00	4395	20231215	-49.26	2035	20240805	9.58	4105	-45.68	20240124	2035	9.58	20240805	4395	-49.26	20231215	2035	9.58	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
154	20241002	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	31050610	13978	101.39	2260	2265	2185	2925	1575	2250	2221.39	3.86	0	-1194	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	494	-4.17	1.28	12	0.06	-539.00	1757.00	4395	20231215	-48.92	2035	20240805	10.32	4105	-45.31	20240124	2035	10.32	20240805	4395	-48.92	20231215	2035	10.32	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
155	20241002	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-25	5	-1.11	28077600	12648	91.74	2260	2265	2185	2925	1575	2250	2219.92	3.86	0	-1046	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	490	-4.13	1.27	12	0.06	-539.00	1757.00	4395	20231215	-49.37	2035	20240805	9.34	4105	-45.80	20240124	2035	9.34	20240805	4395	-49.37	20231215	2035	9.34	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
156	20241002	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	26098955	11761	85.31	2260	2265	2185	2925	1575	2250	2219.11	3.86	0	-1193	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	497	-4.18	1.28	12	0.05	-539.00	1757.00	4395	20231215	-48.69	2035	20240805	10.81	4105	-45.07	20240124	2035	10.81	20240805	4395	-48.69	20231215	2035	10.81	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
157	20241002	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	25983650	11710	84.94	2260	2260	2185	2925	1575	2250	2218.93	3.86	0	-1184	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	492	-4.15	1.27	12	0.05	-539.00	1757.00	4395	20231215	-49.15	2035	20240805	9.83	4105	-45.55	20240124	2035	9.83	20240805	4395	-49.15	20231215	2035	9.83	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
158	20241002	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	24573365	11079	80.36	2260	2260	2185	2925	1575	2250	2218.01	3.86	0	-1173	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	492	-4.15	1.27	12	0.05	-539.00	1757.00	4395	20231215	-49.15	2035	20240805	9.83	4105	-45.55	20240124	2035	9.83	20240805	4395	-49.15	20231215	2035	9.83	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
159	20241002	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-45	5	-2.00	19880290	8967	65.04	2260	2260	2185	2925	1575	2250	2217.05	3.86	0	-711	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	486	-4.09	1.25	12	0.04	-539.00	1757.00	4395	20231215	-49.83	2035	20240805	8.35	4105	-46.29	20240124	2035	8.35	20240805	4395	-49.83	20231215	2035	8.35	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N
160	20241002	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-10	5	-0.44	536320	238	1.73	2260	2260	2240	2925	1575	2250	2253.45	3.86	0	-142	2383	2316	2268	2201	2153	2307	2192	110	675	500	1390	5	1	22025767	493	-4.16	1.27	12	0.00	-539.00	1757.00	4395	20231215	-49.03	2035	20240805	10.07	4105	-45.43	20240124	2035	10.07	20240805	4395	-49.03	20231215	2035	10.07	20240805	1.31	N	134580	500	110 억		849567	N	N	0	N	00	N