KissMeData/033130/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	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	450	2	23.68	56179510394	25013505	1155.21	2005	2400	1791	2470	1330	1900	2245.57	0.58	-56315	-34345	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	5	1	37115267	872	25.54	1.03	12	67.39	92.00	2288.00	2535	20231226	-7.30	1440	20240805	63.19	2400	-2.08	20241031	1440	63.19	20240805	2535	-7.30	20231226	1440	63.19	20240805	2.33	N	033130	500	185 억		105227	N	N	0	N	00	N
3	20241031	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	450	2	23.68	50323215444	22503241	1039.28	2005	2400	1791	2470	1330	1900	2236.27	0.58	-56315	-56345	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	5	1	37115267	872	25.54	1.03	12	60.63	92.00	2288.00	2535	20231226	-7.30	1440	20240805	63.19	2400	-2.08	20241031	1440	63.19	20240805	2535	-7.30	20231226	1440	63.19	20240805	2.33	N	033130	500	185 억		105227	N	N	0	N	00	N
4	20241031	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	395	2	20.79	26713584479	12434912	574.29	2005	2350	1791	2470	1330	1900	2148.27	0.58	-55658	-55688	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	5	1	37115267	852	24.95	1.00	12	33.50	92.00	2288.00	2535	20231226	-9.47	1440	20240805	59.38	2350	-2.34	20241031	1440	59.38	20240805	2535	-9.47	20231226	1440	59.38	20240805	2.33	N	033130	500	185 억		105884	N	N	0	N	00	N
5	20241031	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-67	5	-3.53	4163128572	2173909	100.40	2005	2040	1791	2470	1330	1900	1915.04	0.73	-29076	-29076	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	1	1	37115267	680	19.92	0.80	12	5.86	92.00	2288.00	2535	20231226	-27.69	1440	20240805	27.29	2345	-21.83	20240102	1440	27.29	20240805	2535	-27.69	20231226	1440	27.29	20240805	2.33	N	033130	500	185 억		132466	N	N	0	N	00	N
6	20241031	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1837	-63	5	-3.32	4024498417	2098010	96.89	2005	2040	1791	2470	1330	1900	1918.25	0.75	-25925	-26145	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	1	1	37115267	682	19.97	0.80	12	5.65	92.00	2288.00	2535	20231226	-27.53	1440	20240805	27.57	2345	-21.66	20240102	1440	27.57	20240805	2535	-27.53	20231226	1440	27.57	20240805	2.33	N	033130	500	185 억		135617	N	N	0	N	00	N
7	20241031	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-39	5	-2.05	3821258431	1987147	91.77	2005	2040	1791	2470	1330	1900	1922.99	0.73	-28343	-28343	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	1	1	37115267	691	20.23	0.81	12	5.35	92.00	2288.00	2535	20231226	-26.59	1440	20240805	29.24	2345	-20.64	20240102	1440	29.24	20240805	2535	-26.59	20231226	1440	29.24	20240805	2.33	N	033130	500	185 억		133199	N	N	0	N	00	N
8	20241031	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1818	-82	5	-4.32	3486039200	1806894	83.45	2005	2040	1791	2470	1330	1900	1929.30	0.77	-22136	-22136	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	1	1	37115267	675	19.76	0.79	12	4.87	92.00	2288.00	2535	20231226	-28.28	1440	20240805	26.25	2345	-22.47	20240102	1440	26.25	20240805	2535	-28.28	20231226	1440	26.25	20240805	2.33	N	033130	500	185 억		139406	N	N	0	N	00	N
9	20241031	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	0	3	0.00	2009668381	1008853	46.59	2005	2040	1900	2470	1330	1900	1992.03	0.88	-2293	-1772	1980	1940	1865	1825	1750	1960	1845	186	570	500	1400	1	1	37115267	705	20.65	0.83	12	2.72	92.00	2288.00	2535	20231226	-25.05	1440	20240805	31.94	2345	-18.98	20240102	1440	31.94	20240805	2535	-25.05	20231226	1440	31.94	20240805	2.33	N	033130	500	185 억		159249	N	N	0	N	00	N
10	20241030	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1900	73	2	4.00	2682116794	1445341	56.12	1822	1905	1790	2375	1279	1827	1855.07	0.89	-43002	-43308	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	705	20.65	0.83	12	3.89	92.00	2288.00	2535	20231226	-25.05	1440	20240805	31.94	2345	-18.98	20240102	1440	31.94	20240805	2535	-25.05	20231226	1440	31.94	20240805	2.40	N	033130	500	185 억		161542	N	N	0	N	00	N
11	20241030	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	6	2	0.33	1289239209	704007	27.34	1822	1888	1790	2375	1279	1827	1831.29	1.00	-22926	-23216	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	680	19.92	0.80	12	1.90	92.00	2288.00	2535	20231226	-27.69	1440	20240805	27.29	2345	-21.83	20240102	1440	27.29	20240805	2535	-27.69	20231226	1440	27.29	20240805	2.40	N	033130	500	185 억		181618	N	N	0	N	00	N
12	20241030	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	3	2	0.16	1214934013	663440	25.76	1822	1888	1790	2375	1279	1827	1831.27	1.00	-22298	-22572	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	679	19.89	0.80	12	1.79	92.00	2288.00	2535	20231226	-27.81	1440	20240805	27.08	2345	-21.96	20240102	1440	27.08	20240805	2535	-27.81	20231226	1440	27.08	20240805	2.40	N	033130	500	185 억		182246	N	N	0	N	00	N
13	20241030	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1835	8	2	0.44	1153133160	629727	24.45	1822	1888	1790	2375	1279	1827	1831.17	1.00	-22108	-21810	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	681	19.95	0.80	12	1.70	92.00	2288.00	2535	20231226	-27.61	1440	20240805	27.43	2345	-21.75	20240102	1440	27.43	20240805	2535	-27.61	20231226	1440	27.43	20240805	2.40	N	033130	500	185 억		182436	N	N	0	N	00	N
14	20241030	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1830	3	2	0.16	963062147	526017	20.42	1822	1888	1790	2375	1279	1827	1830.86	1.03	-16452	-16077	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	679	19.89	0.80	12	1.42	92.00	2288.00	2535	20231226	-27.81	1440	20240805	27.08	2345	-21.96	20240102	1440	27.08	20240805	2535	-27.81	20231226	1440	27.08	20240805	2.40	N	033130	500	185 억		188092	N	N	0	N	00	N
15	20241030	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1835	8	2	0.44	874758949	477763	18.55	1822	1888	1790	2375	1279	1827	1830.95	1.05	-13501	-13126	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	681	19.95	0.80	12	1.29	92.00	2288.00	2535	20231226	-27.61	1440	20240805	27.43	2345	-21.75	20240102	1440	27.43	20240805	2535	-27.61	20231226	1440	27.43	20240805	2.40	N	033130	500	185 억		191043	N	N	0	N	00	N
16	20241030	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1849	22	2	1.20	622095218	339929	13.20	1822	1888	1790	2375	1279	1827	1830.08	1.06	-12235	-12518	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	686	20.10	0.81	12	0.92	92.00	2288.00	2535	20231226	-27.06	1440	20240805	28.40	2345	-21.15	20240102	1440	28.40	20240805	2535	-27.06	20231226	1440	28.40	20240805	2.40	N	033130	500	185 억		192309	N	N	0	N	00	N
17	20241030	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1812	-15	5	-0.82	71344074	39376	1.53	1822	1823	1800	2375	1279	1827	1811.74	1.12	-475	-1182	1945	1885	1791	1731	1637	1916	1762	186	548	500	1350	1	1	37115267	673	19.70	0.79	12	0.11	92.00	2288.00	2535	20231226	-28.52	1440	20240805	25.83	2345	-22.73	20240102	1440	25.83	20240805	2535	-28.52	20231226	1440	25.83	20240805	2.40	N	033130	500	185 억		204069	N	N	0	N	00	N
18	20241029	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1827	109	2	6.34	4609362309	2562885	337.71	1715	1851	1697	2230	1203	1718	1798.49	1.12	-8548	-8285	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	678	19.86	0.80	12	6.91	92.00	2288.00	2535	20231226	-27.93	1440	20240805	26.88	2345	-22.09	20240102	1440	26.88	20240805	2535	-27.93	20231226	1440	26.88	20240805	2.25	N	033130	500	185 억		204544	N	N	0	N	00	N
19	20241029	150434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1803	85	2	4.95	4409133120	2452492	323.16	1715	1851	1697	2230	1203	1718	1797.82	1.07	-18394	-18401	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	669	19.60	0.79	12	6.61	92.00	2288.00	2535	20231226	-28.88	1440	20240805	25.21	2345	-23.11	20240102	1440	25.21	20240805	2535	-28.88	20231226	1440	25.21	20240805	2.25	N	033130	500	185 억		194698	N	N	0	N	00	N
20	20241029	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1802	84	2	4.89	4213688503	2343808	308.84	1715	1851	1697	2230	1203	1718	1797.80	1.03	-25787	-25794	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	669	19.59	0.79	12	6.31	92.00	2288.00	2535	20231226	-28.92	1440	20240805	25.14	2345	-23.16	20240102	1440	25.14	20240805	2535	-28.92	20231226	1440	25.14	20240805	2.25	N	033130	500	185 억		187305	N	N	0	N	00	N
21	20241029	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1826	108	2	6.29	3761727010	2096977	276.32	1715	1851	1697	2230	1203	1718	1793.89	1.01	-28919	-28926	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	678	19.85	0.80	12	5.65	92.00	2288.00	2535	20231226	-27.97	1440	20240805	26.81	2345	-22.13	20240102	1440	26.81	20240805	2535	-27.97	20231226	1440	26.81	20240805	2.25	N	033130	500	185 억		184173	N	N	0	N	00	N
22	20241029	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1811	93	2	5.41	3395829877	1896882	249.95	1715	1851	1697	2230	1203	1718	1790.22	1.05	-22110	-22117	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	672	19.68	0.79	12	5.11	92.00	2288.00	2535	20231226	-28.56	1440	20240805	25.76	2345	-22.77	20240102	1440	25.76	20240805	2535	-28.56	20231226	1440	25.76	20240805	2.25	N	033130	500	185 억		190982	N	N	0	N	00	N
23	20241029	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1803	85	2	4.95	2904142005	1625040	214.13	1715	1851	1697	2230	1203	1718	1787.13	0.94	-41296	-40128	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	669	19.60	0.79	12	4.38	92.00	2288.00	2535	20231226	-28.88	1440	20240805	25.21	2345	-23.11	20240102	1440	25.21	20240805	2535	-28.88	20231226	1440	25.21	20240805	2.25	N	033130	500	185 억		171796	N	N	0	N	00	N
24	20241029	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1727	9	2	0.52	439413046	255314	33.64	1715	1744	1697	2230	1203	1718	1721.07	1.15	-3689	-3689	1779	1748	1699	1668	1619	1764	1684	186	512	500	1270	1	1	37115267	641	18.77	0.75	12	0.69	92.00	2288.00	2535	20231226	-31.87	1440	20240805	19.93	2345	-26.35	20240102	1440	19.93	20240805	2535	-31.87	20231226	1440	19.93	20240805	2.25	N	033130	500	185 억		209403	N	N	0	N	00	N
25	20241028	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1718	68	2	4.12	1262096771	739469	71.90	1650	1730	1650	2145	1155	1650	1706.74	1.17	32019	32019	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	638	18.67	0.75	12	1.99	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2345	-26.74	20240102	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	1.63	N	033130	500	185 억		213092	N	N	0	N	00	N
26	20241028	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1714	64	2	3.88	1177534889	690074	67.10	1650	1730	1650	2145	1155	1650	1706.43	1.17	31420	31390	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	636	18.63	0.75	12	1.86	92.00	2288.00	2535	20231226	-32.39	1440	20240805	19.03	2345	-26.91	20240102	1440	19.03	20240805	2535	-32.39	20231226	1440	19.03	20240805	1.63	N	033130	500	185 억		212493	N	N	0	N	00	N
27	20241028	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1716	66	2	4.00	1088961826	638453	62.08	1650	1730	1650	2145	1155	1650	1705.67	1.16	29224	29224	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	637	18.65	0.75	12	1.72	92.00	2288.00	2535	20231226	-32.31	1440	20240805	19.17	2345	-26.82	20240102	1440	19.17	20240805	2535	-32.31	20231226	1440	19.17	20240805	1.63	N	033130	500	185 억		210297	N	N	0	N	00	N
28	20241028	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1718	68	2	4.12	1012528007	593837	57.74	1650	1730	1650	2145	1155	1650	1705.11	1.14	26996	26783	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	638	18.67	0.75	12	1.60	92.00	2288.00	2535	20231226	-32.23	1440	20240805	19.31	2345	-26.74	20240102	1440	19.31	20240805	2535	-32.23	20231226	1440	19.31	20240805	1.63	N	033130	500	185 억		208069	N	N	0	N	00	N
29	20241028	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1704	54	2	3.27	816268884	479635	46.64	1650	1720	1650	2145	1155	1650	1701.91	1.11	20470	20386	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	632	18.52	0.74	12	1.29	92.00	2288.00	2535	20231226	-32.78	1440	20240805	18.33	2345	-27.33	20240102	1440	18.33	20240805	2535	-32.78	20231226	1440	18.33	20240805	1.63	N	033130	500	185 억		201543	N	N	0	N	00	N
30	20241028	110356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1705	55	2	3.33	786863267	462361	44.96	1650	1720	1650	2145	1155	1650	1701.89	1.10	19128	19222	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	633	18.53	0.75	12	1.25	92.00	2288.00	2535	20231226	-32.74	1440	20240805	18.40	2345	-27.29	20240102	1440	18.40	20240805	2535	-32.74	20231226	1440	18.40	20240805	1.63	N	033130	500	185 억		200201	N	N	0	N	00	N
31	20241028	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	63	2	3.82	703746651	413626	40.22	1650	1720	1650	2145	1155	1650	1701.47	1.08	15984	15984	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	636	18.62	0.75	12	1.11	92.00	2288.00	2535	20231226	-32.43	1440	20240805	18.96	2345	-26.95	20240102	1440	18.96	20240805	2535	-32.43	20231226	1440	18.96	20240805	1.63	N	033130	500	185 억		197057	N	N	0	N	00	N
32	20241028	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1680	30	2	1.82	76418719	45675	4.44	1650	1695	1650	2145	1155	1650	1673.35	1.00	160	160	1768	1708	1676	1616	1584	1693	1601	186	495	500	1220	1	1	37115267	624	18.26	0.73	12	0.12	92.00	2288.00	2535	20231226	-33.73	1440	20240805	16.67	2345	-28.36	20240102	1440	16.67	20240805	2535	-33.73	20231226	1440	16.67	20240805	1.63	N	033130	500	185 억		181233	N	N	0	N	00	N
33	20241025	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1650	-74	5	-4.29	1683230192	1002441	4.81	1713	1736	1644	2240	1207	1724	1679.12	1.00	-7667	-15959	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	612	17.93	0.72	12	2.70	92.00	2288.00	2535	20231226	-34.91	1440	20240805	14.58	2345	-29.64	20240102	1440	14.58	20240805	2535	-34.91	20231226	1440	14.58	20240805	1.72	N	033130	500	185 억		181073	N	N	0	N	00	N
34	20241025	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1665	-59	5	-3.42	1611075737	958801	4.60	1713	1736	1644	2240	1207	1724	1680.18	1.00	-7667	-15958	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	618	18.10	0.73	12	2.58	92.00	2288.00	2535	20231226	-34.32	1440	20240805	15.62	2345	-29.00	20240102	1440	15.62	20240805	2535	-34.32	20231226	1440	15.62	20240805	1.72	N	033130	500	185 억		181073	N	N	0	N	00	N
35	20241025	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1694	-30	5	-1.74	1447748219	861137	4.13	1713	1736	1644	2240	1207	1724	1681.07	0.99	-9195	-17259	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	629	18.41	0.74	12	2.32	92.00	2288.00	2535	20231226	-33.18	1440	20240805	17.64	2345	-27.76	20240102	1440	17.64	20240805	2535	-33.18	20231226	1440	17.64	20240805	1.72	N	033130	500	185 억		179545	N	N	0	N	00	N
36	20241025	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1683	-41	5	-2.38	1230231518	732992	3.52	1713	1736	1644	2240	1207	1724	1678.20	1.03	-777	-9069	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	625	18.29	0.74	12	1.97	92.00	2288.00	2535	20231226	-33.61	1440	20240805	16.88	2345	-28.23	20240102	1440	16.88	20240805	2535	-33.61	20231226	1440	16.88	20240805	1.72	N	033130	500	185 억		187963	N	N	0	N	00	N
37	20241025	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1662	-62	5	-3.60	1132845223	674923	3.24	1713	1736	1644	2240	1207	1724	1678.29	1.04	866	-7426	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	617	18.07	0.73	12	1.82	92.00	2288.00	2535	20231226	-34.44	1440	20240805	15.42	2345	-29.13	20240102	1440	15.42	20240805	2535	-34.44	20231226	1440	15.42	20240805	1.72	N	033130	500	185 억		189606	N	N	0	N	00	N
38	20241025	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1658	-66	5	-3.83	898830451	533410	2.56	1713	1736	1650	2240	1207	1724	1684.86	1.04	1051	-7241	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	615	18.02	0.72	12	1.44	92.00	2288.00	2535	20231226	-34.60	1440	20240805	15.14	2345	-29.30	20240102	1440	15.14	20240805	2535	-34.60	20231226	1440	15.14	20240805	1.72	N	033130	500	185 억		189791	N	N	0	N	00	N
39	20241025	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1676	-48	5	-2.78	700209428	413490	1.98	1713	1736	1655	2240	1207	1724	1693.21	1.04	604	-7688	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	622	18.22	0.73	12	1.11	92.00	2288.00	2535	20231226	-33.89	1440	20240805	16.39	2345	-28.53	20240102	1440	16.39	20240805	2535	-33.89	20231226	1440	16.39	20240805	1.72	N	033130	500	185 억		189344	N	N	0	N	00	N
40	20241025	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-14	5	-0.81	127766372	74782	0.36	1713	1713	1701	2240	1207	1724	1707.92	0.97	-12105	-12104	2160	1941	1811	1592	1462	2051	1702	186	516	500	1270	1	1	37115267	635	18.59	0.75	12	0.20	92.00	2288.00	2535	20231226	-32.54	1440	20240805	18.75	2345	-27.08	20240102	1440	18.75	20240805	2535	-32.54	20231226	1440	18.75	20240805	1.72	N	033130	500	185 억		176635	N	N	0	N	00	N
41	20241024	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1724	38	2	2.25	39465967908	20784442	1100.14	1694	2030	1681	2190	1181	1686	1898.86	1.04	-42874	-28252	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	640	18.74	0.75	12	56.00	92.00	2288.00	2535	20231226	-31.99	1440	20240805	19.72	2345	-26.48	20240102	1440	19.72	20240805	2535	-31.99	20231226	1440	19.72	20240805	1.73	N	033130	500	185 억		188740	N	N	0	N	00	N
42	20241024	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1696	10	2	0.59	38872504570	20438948	1081.85	1694	2030	1681	2190	1181	1686	1901.88	1.01	-47278	-31975	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	629	18.43	0.74	12	55.07	92.00	2288.00	2535	20231226	-33.10	1440	20240805	17.78	2345	-27.68	20240102	1440	17.78	20240805	2535	-33.10	20231226	1440	17.78	20240805	1.73	N	033130	500	185 억		184336	N	N	0	N	00	N
43	20241024	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1757	71	2	4.21	37820297733	19822018	1049.20	1694	2030	1686	2190	1181	1686	1907.99	0.98	-52876	-37573	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	652	19.10	0.77	12	53.41	92.00	2288.00	2535	20231226	-30.69	1440	20240805	22.01	2345	-25.07	20240102	1440	22.01	20240805	2535	-30.69	20231226	1440	22.01	20240805	1.73	N	033130	500	185 억		178738	N	N	0	N	00	N
44	20241024	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1753	67	2	3.97	34403713728	17913309	948.17	1694	2030	1686	2190	1181	1686	1920.57	0.98	-52717	-38095	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	651	19.05	0.77	12	48.26	92.00	2288.00	2535	20231226	-30.85	1440	20240805	21.74	2345	-25.25	20240102	1440	21.74	20240805	2535	-30.85	20231226	1440	21.74	20240805	1.73	N	033130	500	185 억		178897	N	N	0	N	00	N
45	20241024	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1888	202	2	11.98	30848249188	15962140	844.89	1694	2030	1686	2190	1181	1686	1932.59	0.96	-57010	-42388	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	701	20.52	0.83	12	43.01	92.00	2288.00	2535	20231226	-25.52	1440	20240805	31.11	2345	-19.49	20240102	1440	31.11	20240805	2535	-25.52	20231226	1440	31.11	20240805	1.73	N	033130	500	185 억		174604	N	N	0	N	00	N
46	20241024	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1968	282	2	16.73	22518358361	11687952	618.65	1694	2020	1686	2190	1181	1686	1926.63	0.97	-55641	-49332	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	730	21.39	0.86	12	31.49	92.00	2288.00	2535	20231226	-22.37	1440	20240805	36.67	2345	-16.08	20240102	1440	36.67	20240805	2535	-22.37	20231226	1440	36.67	20240805	1.73	N	033130	500	185 억		175973	N	N	0	N	00	N
47	20241024	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1768	82	2	4.86	824608677	472645	25.02	1694	1785	1686	2190	1181	1686	1744.67	1.26	-2745	-3028	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	656	19.22	0.77	12	1.27	92.00	2288.00	2535	20231226	-30.26	1440	20240805	22.78	2345	-24.61	20240102	1440	22.78	20240805	2535	-30.26	20231226	1440	22.78	20240805	1.73	N	033130	500	185 억		228869	N	N	0	N	00	N
48	20241024	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	27	2	1.60	31971403	18742	0.99	1694	1715	1686	2190	1181	1686	1705.87	1.26	-2457	-2747	1846	1765	1680	1599	1514	1806	1640	186	504	500	1240	1	1	37115267	636	18.62	0.75	12	0.05	92.00	2288.00	2535	20231226	-32.43	1440	20240805	18.96	2345	-26.95	20240102	1440	18.96	20240805	2535	-32.43	20231226	1440	18.96	20240805	1.73	N	033130	500	185 억		229157	N	N	0	N	00	N
49	20241023	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1686	85	2	5.31	3163623167	1888752	13484.34	1601	1761	1595	2080	1121	1601	1674.98	1.27	-15173	-14540	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	626	18.33	0.74	12	5.09	92.00	2288.00	2535	20231226	-33.49	1440	20240805	17.08	2345	-28.10	20240102	1440	17.08	20240805	2535	-33.49	20231226	1440	17.08	20240805	1.74	N	033130	500	185 억		231614	N	N	0	N	00	N
50	20241023	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1691	90	2	5.62	2984134716	1781714	12720.17	1601	1761	1595	2080	1121	1601	1674.87	1.33	-5066	-1049	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	628	18.38	0.74	12	4.80	92.00	2288.00	2535	20231226	-33.29	1440	20240805	17.43	2345	-27.89	20240102	1440	17.43	20240805	2535	-33.29	20231226	1440	17.43	20240805	1.74	N	033130	500	185 억		241721	N	N	0	N	00	N
51	20241023	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1645	44	2	2.75	2567604086	1533892	10950.90	1601	1761	1595	2080	1121	1601	1673.91	1.31	-7781	-6009	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	611	17.88	0.72	12	4.13	92.00	2288.00	2535	20231226	-35.11	1440	20240805	14.24	2345	-29.85	20240102	1440	14.24	20240805	2535	-35.11	20231226	1440	14.24	20240805	1.74	N	033130	500	185 억		239006	N	N	0	N	00	N
52	20241023	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1647	46	2	2.87	2393211526	1427582	10191.92	1601	1761	1595	2080	1121	1601	1676.41	1.30	-9604	-7832	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	611	17.90	0.72	12	3.85	92.00	2288.00	2535	20231226	-35.03	1440	20240805	14.38	2345	-29.77	20240102	1440	14.38	20240805	2535	-35.03	20231226	1440	14.38	20240805	1.74	N	033130	500	185 억		237183	N	N	0	N	00	N
53	20241023	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1645	44	2	2.75	489836220	301963	2155.80	1601	1646	1595	2080	1121	1601	1622.17	1.34	-3629	-3629	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	611	17.88	0.72	12	0.81	92.00	2288.00	2535	20231226	-35.11	1440	20240805	14.24	2345	-29.85	20240102	1440	14.24	20240805	2535	-35.11	20231226	1440	14.24	20240805	1.74	N	033130	500	185 억		243158	N	N	0	N	00	N
54	20241023	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	13	2	0.81	101585293	62847	448.68	1601	1622	1595	2080	1121	1601	1616.39	1.33	-4839	-4091	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	599	17.54	0.71	12	0.17	92.00	2288.00	2535	20231226	-36.33	1440	20240805	12.08	2345	-31.17	20240102	1440	12.08	20240805	2535	-36.33	20231226	1440	12.08	20240805	1.74	N	033130	500	185 억		241948	N	N	0	N	00	N
55	20241023	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	9	2	0.56	93082095	57545	410.83	1601	1622	1601	2080	1121	1601	1617.55	1.33	-4995	-5027	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	598	17.50	0.70	12	0.16	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	1.74	N	033130	500	185 억		241792	N	N	0	N	00	N
56	20241023	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	0	3	0.00	9606	6	0.04	1601	1601	1601	2080	1121	1601	1601.00	1.36	0	0	1633	1616	1603	1586	1573	1610	1580	186	479	500	1180	1	1	37115267	594	17.40	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	1.74	N	033130	500	185 억		246787	N	N	0	N	00	N
57	20241022	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	-7	5	-0.44	22372524	13996	57.15	1607	1620	1590	2090	1126	1608	1598.49	1.36	-899	-899	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	594	17.40	0.70	12	0.04	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	1.73	N	033130	500	185 억		246787	N	N	0	N	00	N
58	20241022	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	-18	5	-1.12	19087469	11944	48.77	1607	1620	1590	2090	1126	1608	1598.08	1.36	-393	-393	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	590	17.28	0.69	12	0.03	92.00	2288.00	2535	20231226	-37.28	1440	20240805	10.42	2345	-32.20	20240102	1440	10.42	20240805	2535	-37.28	20231226	1440	10.42	20240805	1.73	N	033130	500	185 억		247293	N	N	0	N	00	N
59	20241022	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-1	5	-0.06	10094577	6299	25.72	1607	1620	1600	2090	1126	1608	1602.57	1.36	-378	-378	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	596	17.47	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.73	N	033130	500	185 억		247308	N	N	0	N	00	N
60	20241022	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1608	0	3	0.00	3351735	2086	8.52	1607	1620	1600	2090	1126	1608	1606.78	1.36	-305	-305	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	597	17.48	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.57	1440	20240805	11.67	2345	-31.43	20240102	1440	11.67	20240805	2535	-36.57	20231226	1440	11.67	20240805	1.73	N	033130	500	185 억		247381	N	N	0	N	00	N
61	20241022	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1609	1	2	0.06	2778378	1729	7.06	1607	1620	1600	2090	1126	1608	1606.93	1.36	-123	-123	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	597	17.49	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.53	1440	20240805	11.74	2345	-31.39	20240102	1440	11.74	20240805	2535	-36.53	20231226	1440	11.74	20240805	1.73	N	033130	500	185 억		247563	N	N	0	N	00	N
62	20241022	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1611	3	2	0.19	1873998	1165	4.76	1607	1620	1600	2090	1126	1608	1608.58	1.36	-121	-121	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	598	17.51	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.45	1440	20240805	11.88	2345	-31.30	20240102	1440	11.88	20240805	2535	-36.45	20231226	1440	11.88	20240805	1.73	N	033130	500	185 억		247565	N	N	0	N	00	N
63	20241022	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-1	5	-0.06	1410150	876	3.58	1607	1620	1600	2090	1126	1608	1609.76	1.36	-57	-57	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	596	17.47	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.73	N	033130	500	185 억		247629	N	N	0	N	00	N
64	20241022	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	7	2	0.44	138470	86	0.35	1607	1615	1600	2090	1126	1608	1610.12	1.36	0	0	1646	1627	1607	1588	1568	1636	1597	186	482	500	1180	1	1	37115267	599	17.55	0.71	12	0.00	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	1.73	N	033130	500	185 억		247686	N	N	0	N	00	N
65	20241021	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1608	8	2	0.50	39350832	24467	90.69	1599	1626	1587	2080	1120	1600	1608.32	1.36	-12	-12	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	597	17.48	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.57	1440	20240805	11.67	2345	-31.43	20240102	1440	11.67	20240805	2535	-36.57	20231226	1440	11.67	20240805	1.74	N	033130	500	185 억		247686	N	N	0	N	00	N
66	20241021	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	1	2	0.06	38437205	23899	88.59	1599	1626	1587	2080	1120	1600	1608.32	1.36	185	-12	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	594	17.40	0.70	12	0.06	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	1.74	N	033130	500	185 억		247883	N	N	0	N	00	N
67	20241021	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	7	2	0.44	30964424	19253	71.37	1599	1626	1587	2080	1120	1600	1608.29	1.36	-164	-164	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	596	17.47	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.74	N	033130	500	185 억		247534	N	N	0	N	00	N
68	20241021	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	7	2	0.44	29296209	18212	67.51	1599	1626	1587	2080	1120	1600	1608.62	1.36	-100	-164	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	596	17.47	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.74	N	033130	500	185 억		247598	N	N	0	N	00	N
69	20241021	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	16	2	1.00	26802493	16656	61.74	1599	1626	1587	2080	1120	1600	1609.18	1.36	-54	-144	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	600	17.57	0.71	12	0.04	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	1.74	N	033130	500	185 억		247644	N	N	0	N	00	N
70	20241021	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1624	24	2	1.50	17132863	10643	39.45	1599	1626	1587	2080	1120	1600	1609.78	1.36	-203	-203	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	603	17.65	0.71	12	0.03	92.00	2288.00	2535	20231226	-35.94	1440	20240805	12.78	2345	-30.75	20240102	1440	12.78	20240805	2535	-35.94	20231226	1440	12.78	20240805	1.74	N	033130	500	185 억		247495	N	N	0	N	00	N
71	20241021	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	12	2	0.75	12304832	7666	28.42	1599	1621	1587	2080	1120	1600	1605.12	1.36	-203	-203	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	598	17.52	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.41	1440	20240805	11.94	2345	-31.26	20240102	1440	11.94	20240805	2535	-36.41	20231226	1440	11.94	20240805	1.74	N	033130	500	185 억		247495	N	N	0	N	00	N
72	20241021	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	-11	5	-0.69	1093690	688	2.55	1599	1599	1588	2080	1120	1600	1589.67	1.36	126	402	1622	1611	1605	1594	1588	1608	1591	186	480	500	1180	1	1	37115267	590	17.27	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.32	1440	20240805	10.35	2345	-32.24	20240102	1440	10.35	20240805	2535	-37.32	20231226	1440	10.35	20240805	1.74	N	033130	500	185 억		247824	N	N	0	N	00	N
73	20241018	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	-2	5	-0.12	43183656	26912	268.26	1602	1616	1599	2080	1122	1602	1604.63	1.36	-1752	-1701	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	594	17.39	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.88	1440	20240805	11.11	2345	-31.77	20240102	1440	11.11	20240805	2535	-36.88	20231226	1440	11.11	20240805	1.73	N	033130	500	185 억		247698	N	N	0	N	00	N
74	20241018	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	5	2	0.31	42359544	26397	263.13	1602	1616	1599	2080	1122	1602	1604.71	1.36	-1674	-1623	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	596	17.47	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.73	N	033130	500	185 억		247776	N	N	0	N	00	N
75	20241018	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	0	3	0.00	35556760	22146	220.75	1602	1616	1602	2080	1122	1602	1605.56	1.37	-956	-905	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	595	17.41	0.70	12	0.06	92.00	2288.00	2535	20231226	-36.80	1440	20240805	11.25	2345	-31.68	20240102	1440	11.25	20240805	2535	-36.80	20231226	1440	11.25	20240805	1.73	N	033130	500	185 억		248494	N	N	0	N	00	N
76	20241018	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	13	2	0.81	27446541	17085	170.31	1602	1616	1602	2080	1122	1602	1606.47	1.37	-849	-846	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	599	17.55	0.71	12	0.05	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	1.73	N	033130	500	185 억		248601	N	N	0	N	00	N
77	20241018	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	10	2	0.62	19590894	12200	121.61	1602	1616	1602	2080	1122	1602	1605.81	1.37	-738	-737	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	598	17.52	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.41	1440	20240805	11.94	2345	-31.26	20240102	1440	11.94	20240805	2535	-36.41	20231226	1440	11.94	20240805	1.73	N	033130	500	185 억		248712	N	N	0	N	00	N
78	20241018	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1608	6	2	0.37	5503774	3419	34.08	1602	1616	1602	2080	1122	1602	1609.76	1.37	-538	-538	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	597	17.48	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.57	1440	20240805	11.67	2345	-31.43	20240102	1440	11.67	20240805	2535	-36.57	20231226	1440	11.67	20240805	1.73	N	033130	500	185 억		248912	N	N	0	N	00	N
79	20241018	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	14	2	0.87	3722321	2312	23.05	1602	1616	1602	2080	1122	1602	1610.00	1.37	-445	-445	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	600	17.57	0.71	12	0.01	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	1.73	N	033130	500	185 억		249005	N	N	0	N	00	N
80	20241018	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	1	2	0.06	576925	360	3.59	1602	1603	1602	2080	1122	1602	1602.57	1.37	87	-23	1619	1610	1604	1595	1589	1615	1600	186	478	500	1180	1	1	37115267	595	17.42	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.77	1440	20240805	11.32	2345	-31.64	20240102	1440	11.32	20240805	2535	-36.77	20231226	1440	11.32	20240805	1.73	N	033130	500	185 억		249537	N	N	0	N	00	N
81	20241017	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	1	2	0.06	16122025	10031	27.65	1599	1613	1598	2080	1121	1601	1607.23	1.37	-1038	-325	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	595	17.41	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.80	1440	20240805	11.25	2345	-31.68	20240102	1440	11.25	20240805	2535	-36.80	20231226	1440	11.25	20240805	1.73	N	033130	500	185 억		249450	N	N	0	N	00	N
82	20241017	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	5	2	0.31	14150536	8801	24.26	1599	1613	1598	2080	1121	1601	1607.83	1.37	-1206	-493	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	596	17.46	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.65	1440	20240805	11.53	2345	-31.51	20240102	1440	11.53	20240805	2535	-36.65	20231226	1440	11.53	20240805	1.73	N	033130	500	185 억		249282	N	N	0	N	00	N
83	20241017	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1608	7	2	0.44	14042890	8734	24.07	1599	1613	1598	2080	1121	1601	1607.84	1.37	-1170	-457	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	597	17.48	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.57	1440	20240805	11.67	2345	-31.43	20240102	1440	11.67	20240805	2535	-36.57	20231226	1440	11.67	20240805	1.73	N	033130	500	185 억		249318	N	N	0	N	00	N
84	20241017	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	3	2	0.19	12630011	7853	21.65	1599	1613	1598	2080	1121	1601	1608.30	1.37	-957	-478	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	595	17.43	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	1.73	N	033130	500	185 억		249531	N	N	0	N	00	N
85	20241017	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1611	10	2	0.62	9943108	6183	17.04	1599	1613	1598	2080	1121	1601	1608.14	1.37	-700	-478	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	598	17.51	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.45	1440	20240805	11.88	2345	-31.30	20240102	1440	11.88	20240805	2535	-36.45	20231226	1440	11.88	20240805	1.73	N	033130	500	185 억		249788	N	N	0	N	00	N
86	20241017	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1602	1	2	0.06	7673865	4771	13.15	1599	1613	1598	2080	1121	1601	1608.44	1.37	-1163	-673	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	595	17.41	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.80	1440	20240805	11.25	2345	-31.68	20240102	1440	11.25	20240805	2535	-36.80	20231226	1440	11.25	20240805	1.73	N	033130	500	185 억		249325	N	N	0	N	00	N
87	20241017	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1611	10	2	0.62	6555892	4075	11.23	1599	1613	1598	2080	1121	1601	1608.81	1.37	-1013	-673	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	598	17.51	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.45	1440	20240805	11.88	2345	-31.30	20240102	1440	11.88	20240805	2535	-36.45	20231226	1440	11.88	20240805	1.73	N	033130	500	185 억		249475	N	N	0	N	00	N
88	20241017	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	-2	5	-0.12	83148	52	0.14	1599	1599	1599	2080	1121	1601	1599.00	1.38	-2	-2	1631	1616	1608	1593	1585	1612	1589	186	479	500	1180	1	1	37115267	593	17.38	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.92	1440	20240805	11.04	2345	-31.81	20240102	1440	11.04	20240805	2535	-36.92	20231226	1440	11.04	20240805	1.73	N	033130	500	185 억		250486	N	N	0	N	00	N
89	20241016	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	-11	5	-0.68	58340720	36280	129.24	1607	1623	1600	2095	1129	1612	1608.07	1.38	-1701	-1368	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	594	17.40	0.70	12	0.10	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	1.73	N	033130	500	185 억		250488	N	N	0	N	00	N
90	20241016	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	0	3	0.00	53010926	32951	117.38	1607	1623	1602	2095	1129	1612	1608.78	1.38	-1701	-1368	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	598	17.52	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.41	1440	20240805	11.94	2345	-31.26	20240102	1440	11.94	20240805	2535	-36.41	20231226	1440	11.94	20240805	1.73	N	033130	500	185 억		250488	N	N	0	N	00	N
91	20241016	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	-7	5	-0.43	50915929	31647	112.74	1607	1623	1605	2095	1129	1612	1608.87	1.38	-1580	-1247	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	596	17.45	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	1.73	N	033130	500	185 억		250609	N	N	0	N	00	N
92	20241016	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-5	5	-0.31	27647373	17162	61.14	1607	1623	1607	2095	1129	1612	1610.96	1.38	-1549	-1216	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	596	17.47	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.73	N	033130	500	185 억		250640	N	N	0	N	00	N
93	20241016	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	4	2	0.25	27293688	16942	60.35	1607	1623	1607	2095	1129	1612	1611.01	1.38	-1532	-1216	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	600	17.57	0.71	12	0.05	92.00	2288.00	2535	20231226	-36.25	1440	20240805	12.22	2345	-31.09	20240102	1440	12.22	20240805	2535	-36.25	20231226	1440	12.22	20240805	1.73	N	033130	500	185 억		250657	N	N	0	N	00	N
94	20241016	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	3	2	0.19	8252184	5110	18.20	1607	1623	1607	2095	1129	1612	1614.91	1.38	-1265	-949	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	599	17.55	0.71	12	0.01	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	1.73	N	033130	500	185 억		250924	N	N	0	N	00	N
95	20241016	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	3	2	0.19	7368974	4563	16.25	1607	1623	1607	2095	1129	1612	1614.94	1.38	-870	-854	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	599	17.55	0.71	12	0.01	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	1.73	N	033130	500	185 억		251319	N	N	0	N	00	N
96	20241016	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-5	5	-0.31	591382	368	1.31	1607	1613	1607	2095	1129	1612	1607.02	1.39	-138	-138	1629	1620	1610	1601	1591	1625	1606	186	483	500	1190	1	1	37115267	596	17.47	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.73	N	033130	500	185 억		252051	N	N	0	N	00	N
97	20241015	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	5	2	0.31	45108643	28072	84.87	1606	1619	1600	2085	1125	1607	1606.89	1.39	-1661	-1549	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	598	17.52	0.70	12	0.08	92.00	2288.00	2535	20231226	-36.41	1440	20240805	11.94	2345	-31.26	20240102	1440	11.94	20240805	2535	-36.41	20231226	1440	11.94	20240805	1.71	N	033130	500	185 억		252189	N	N	0	N	00	N
98	20241015	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	3	2	0.19	43411108	27018	81.68	1606	1619	1600	2085	1125	1607	1606.75	1.39	-1783	-1671	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	598	17.50	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	1.71	N	033130	500	185 억		252067	N	N	0	N	00	N
99	20241015	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	8	2	0.50	42543797	26479	80.05	1606	1619	1600	2085	1125	1607	1606.70	1.39	-1783	-1671	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	599	17.55	0.71	12	0.07	92.00	2288.00	2535	20231226	-36.29	1440	20240805	12.15	2345	-31.13	20240102	1440	12.15	20240805	2535	-36.29	20231226	1440	12.15	20240805	1.71	N	033130	500	185 억		252067	N	N	0	N	00	N
100	20241015	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	5	2	0.31	41440449	25793	77.98	1606	1619	1600	2085	1125	1607	1606.65	1.39	-1781	-1670	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	598	17.52	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.41	1440	20240805	11.94	2345	-31.26	20240102	1440	11.94	20240805	2535	-36.41	20231226	1440	11.94	20240805	1.71	N	033130	500	185 억		252069	N	N	0	N	00	N
101	20241015	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	0	3	0.00	40715055	25341	76.61	1606	1619	1600	2085	1125	1607	1606.69	1.39	-1458	-1348	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	596	17.47	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.71	N	033130	500	185 억		252392	N	N	0	N	00	N
102	20241015	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	0	3	0.00	40666845	25311	76.52	1606	1619	1600	2085	1125	1607	1606.69	1.39	-1443	-1333	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	596	17.47	0.70	12	0.07	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.71	N	033130	500	185 억		252407	N	N	0	N	00	N
103	20241015	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	-2	5	-0.12	7764846	4827	14.59	1606	1618	1600	2085	1125	1607	1608.63	1.39	-620	-510	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	596	17.45	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	1.71	N	033130	500	185 억		253230	N	N	0	N	00	N
104	20241015	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	3	2	0.19	43439	27	0.08	1606	1610	1606	2085	1125	1607	1608.85	1.40	0	0	1635	1620	1600	1585	1565	1628	1593	186	478	500	1180	1	1	37115267	598	17.50	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.49	1440	20240805	11.81	2345	-31.34	20240102	1440	11.81	20240805	2535	-36.49	20231226	1440	11.81	20240805	1.71	N	033130	500	185 억		253850	N	N	0	N	00	N
105	20241014	160407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	23	2	1.45	52926098	33078	11.40	1580	1615	1580	2055	1109	1584	1600.04	1.40	-687	-469	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	596	17.47	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.71	N	033130	500	185 억		253850	N	N	0	N	00	N
106	20241014	150412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	16	2	1.01	50937781	31839	10.97	1580	1615	1580	2055	1109	1584	1599.85	1.39	-1035	-819	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	594	17.39	0.70	12	0.09	92.00	2288.00	2535	20231226	-36.88	1440	20240805	11.11	2345	-31.77	20240102	1440	11.11	20240805	2535	-36.88	20231226	1440	11.11	20240805	1.71	N	033130	500	185 억		253502	N	N	0	N	00	N
107	20241014	140412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	21	2	1.33	37421296	23403	8.07	1580	1615	1580	2055	1109	1584	1599.00	1.39	-1279	-1276	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	596	17.45	0.70	12	0.06	92.00	2288.00	2535	20231226	-36.69	1440	20240805	11.46	2345	-31.56	20240102	1440	11.46	20240805	2535	-36.69	20231226	1440	11.46	20240805	1.71	N	033130	500	185 억		253258	N	N	0	N	00	N
108	20241014	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	23	2	1.45	33259891	20801	7.17	1580	1615	1580	2055	1109	1584	1598.96	1.39	-1744	-1526	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	596	17.47	0.70	12	0.06	92.00	2288.00	2535	20231226	-36.61	1440	20240805	11.60	2345	-31.47	20240102	1440	11.60	20240805	2535	-36.61	20231226	1440	11.60	20240805	1.71	N	033130	500	185 억		252793	N	N	0	N	00	N
109	20241014	120405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1598	14	2	0.88	27961626	17503	6.03	1580	1615	1580	2055	1109	1584	1597.53	1.39	-873	-1155	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	593	17.37	0.70	12	0.05	92.00	2288.00	2535	20231226	-36.96	1440	20240805	10.97	2345	-31.86	20240102	1440	10.97	20240805	2535	-36.96	20231226	1440	10.97	20240805	1.71	N	033130	500	185 억		253664	N	N	0	N	00	N
110	20241014	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1598	14	2	0.88	26403568	16528	5.70	1580	1615	1580	2055	1109	1584	1597.51	1.40	-788	-1078	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	593	17.37	0.70	12	0.04	92.00	2288.00	2535	20231226	-36.96	1440	20240805	10.97	2345	-31.86	20240102	1440	10.97	20240805	2535	-36.96	20231226	1440	10.97	20240805	1.71	N	033130	500	185 억		253749	N	N	0	N	00	N
111	20241014	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	19	2	1.20	23171393	14503	5.00	1580	1615	1580	2055	1109	1584	1597.70	1.40	-573	-945	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	595	17.42	0.70	12	0.04	92.00	2288.00	2535	20231226	-36.77	1440	20240805	11.32	2345	-31.64	20240102	1440	11.32	20240805	2535	-36.77	20231226	1440	11.32	20240805	1.71	N	033130	500	185 억		253964	N	N	0	N	00	N
112	20241014	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1580	-4	5	-0.25	663600	420	0.14	1580	1580	1580	2055	1109	1584	1580.00	1.40	126	-183	1780	1681	1628	1529	1476	1731	1579	186	471	500	1170	1	1	37115267	586	17.17	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.67	1440	20240805	9.72	2345	-32.62	20240102	1440	9.72	20240805	2535	-37.67	20231226	1440	9.72	20240805	1.71	N	033130	500	185 억		254663	N	N	0	N	00	N
113	20241011	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1584	7	2	0.44	476298490	290112	985.33	1577	1727	1575	2050	1104	1577	1641.77	1.40	-394	-645	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	588	17.22	0.69	12	0.78	92.00	2288.00	2535	20231226	-37.51	1440	20240805	10.00	2345	-32.45	20240102	1440	10.00	20240805	2535	-37.51	20231226	1440	10.00	20240805	1.72	N	033130	500	185 억		254537	N	N	0	N	00	N
114	20241011	150408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1597	20	2	1.27	448944107	272857	926.73	1577	1727	1575	2050	1104	1577	1645.35	1.40	-864	-1428	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	593	17.36	0.70	12	0.74	92.00	2288.00	2535	20231226	-37.00	1440	20240805	10.90	2345	-31.90	20240102	1440	10.90	20240805	2535	-37.00	20231226	1440	10.90	20240805	1.72	N	033130	500	185 억		254067	N	N	0	N	00	N
115	20241011	140408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1595	18	2	1.14	440263944	267392	908.17	1577	1727	1575	2050	1104	1577	1646.51	1.39	-1374	-1937	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	592	17.34	0.70	12	0.72	92.00	2288.00	2535	20231226	-37.08	1440	20240805	10.76	2345	-31.98	20240102	1440	10.76	20240805	2535	-37.08	20231226	1440	10.76	20240805	1.72	N	033130	500	185 억		253557	N	N	0	N	00	N
116	20241011	130410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1595	18	2	1.14	435809667	264597	898.68	1577	1727	1575	2050	1104	1577	1647.07	1.39	-1377	-1206	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	592	17.34	0.70	12	0.71	92.00	2288.00	2535	20231226	-37.08	1440	20240805	10.76	2345	-31.98	20240102	1440	10.76	20240805	2535	-37.08	20231226	1440	10.76	20240805	1.72	N	033130	500	185 억		253554	N	N	0	N	00	N
117	20241011	120407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1592	15	2	0.95	429822360	260838	885.91	1577	1727	1575	2050	1104	1577	1647.85	1.39	-1455	-1284	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	591	17.30	0.70	12	0.70	92.00	2288.00	2535	20231226	-37.20	1440	20240805	10.56	2345	-32.11	20240102	1440	10.56	20240805	2535	-37.20	20231226	1440	10.56	20240805	1.72	N	033130	500	185 억		253476	N	N	0	N	00	N
118	20241011	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1591	14	2	0.89	423867384	257091	873.18	1577	1727	1575	2050	1104	1577	1648.71	1.39	-1455	-1284	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	591	17.29	0.70	12	0.69	92.00	2288.00	2535	20231226	-37.24	1440	20240805	10.49	2345	-32.15	20240102	1440	10.49	20240805	2535	-37.24	20231226	1440	10.49	20240805	1.72	N	033130	500	185 억		253476	N	N	0	N	00	N
119	20241011	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	16	2	1.01	351005799	211238	717.45	1577	1727	1575	2050	1104	1577	1661.66	1.38	-3664	-3415	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	591	17.32	0.70	12	0.57	92.00	2288.00	2535	20231226	-37.16	1440	20240805	10.62	2345	-32.07	20240102	1440	10.62	20240805	2535	-37.16	20231226	1440	10.62	20240805	1.72	N	033130	500	185 억		251267	N	N	0	N	00	N
120	20241011	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	16	2	1.01	6965564	4384	14.89	1577	1593	1577	2050	1104	1577	1588.86	1.40	6	3	1611	1593	1585	1567	1559	1590	1564	186	473	500	1160	1	1	37115267	591	17.32	0.70	12	0.01	92.00	2288.00	2535	20231226	-37.16	1440	20240805	10.62	2345	-32.07	20240102	1440	10.62	20240805	2535	-37.16	20231226	1440	10.62	20240805	1.72	N	033130	500	185 억		254937	N	N	0	N	00	N
121	20241010	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	-8	5	-0.50	46667437	29438	133.76	1584	1603	1577	2060	1110	1585	1585.28	1.40	509	509	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	585	17.14	0.69	12	0.08	92.00	2288.00	2535	20231226	-37.79	1440	20240805	9.51	2345	-32.75	20240102	1440	9.51	20240805	2535	-37.79	20231226	1440	9.51	20240805	1.72	N	033130	500	185 억		254931	N	N	0	N	00	N
122	20241010	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1587	2	2	0.13	30087991	18944	86.08	1584	1603	1584	2060	1110	1585	1588.26	1.40	509	695	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	589	17.25	0.69	12	0.05	92.00	2288.00	2535	20231226	-37.40	1440	20240805	10.21	2345	-32.32	20240102	1440	10.21	20240805	2535	-37.40	20231226	1440	10.21	20240805	1.72	N	033130	500	185 억		254931	N	N	0	N	00	N
123	20241010	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1587	2	2	0.13	26042997	16394	74.49	1584	1603	1584	2060	1110	1585	1588.57	1.40	445	445	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	589	17.25	0.69	12	0.04	92.00	2288.00	2535	20231226	-37.40	1440	20240805	10.21	2345	-32.32	20240102	1440	10.21	20240805	2535	-37.40	20231226	1440	10.21	20240805	1.72	N	033130	500	185 억		254867	N	N	0	N	00	N
124	20241010	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	4	2	0.25	25796759	16239	73.79	1584	1603	1584	2060	1110	1585	1588.57	1.40	450	450	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	590	17.27	0.69	12	0.04	92.00	2288.00	2535	20231226	-37.32	1440	20240805	10.35	2345	-32.24	20240102	1440	10.35	20240805	2535	-37.32	20231226	1440	10.35	20240805	1.72	N	033130	500	185 억		254872	N	N	0	N	00	N
125	20241010	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1598	13	2	0.82	24492297	15422	70.07	1584	1603	1584	2060	1110	1585	1588.14	1.40	583	579	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	593	17.37	0.70	12	0.04	92.00	2288.00	2535	20231226	-36.96	1440	20240805	10.97	2345	-31.86	20240102	1440	10.97	20240805	2535	-36.96	20231226	1440	10.97	20240805	1.72	N	033130	500	185 억		255005	N	N	0	N	00	N
126	20241010	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1591	6	2	0.38	15536076	9801	44.53	1584	1593	1584	2060	1110	1585	1585.15	1.40	628	354	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	591	17.29	0.70	12	0.03	92.00	2288.00	2535	20231226	-37.24	1440	20240805	10.49	2345	-32.15	20240102	1440	10.49	20240805	2535	-37.24	20231226	1440	10.49	20240805	1.72	N	033130	500	185 억		255050	N	N	0	N	00	N
127	20241010	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	0	3	0.00	13481635	8505	38.65	1584	1593	1584	2060	1110	1585	1585.14	1.40	105	105	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	588	17.23	0.69	12	0.02	92.00	2288.00	2535	20231226	-37.48	1440	20240805	10.07	2345	-32.41	20240102	1440	10.07	20240805	2535	-37.48	20231226	1440	10.07	20240805	1.72	N	033130	500	185 억		254527	N	N	0	N	00	N
128	20241010	090417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	0	3	0.00	26934	17	0.08	1584	1585	1584	2060	1110	1585	1584.31	1.40	83	4	1615	1599	1590	1574	1565	1595	1570	186	475	500	1170	1	1	37115267	588	17.23	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.48	1440	20240805	10.07	2345	-32.41	20240102	1440	10.07	20240805	2535	-37.48	20231226	1440	10.07	20240805	1.72	N	033130	500	185 억		254505	N	N	0	N	00	N
129	20241008	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	3	2	0.19	34926560	21970	152.01	1590	1606	1581	2055	1108	1582	1589.74	1.40	-1899	-1901	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	588	17.23	0.69	12	0.06	92.00	2288.00	2535	20231226	-37.48	1440	20240805	10.07	2345	-32.41	20240102	1440	10.07	20240805	2535	-37.48	20231226	1440	10.07	20240805	1.74	N	033130	500	185 억		254422	N	N	0	N	00	N
130	20241008	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	8	2	0.51	29445129	18511	128.08	1590	1606	1581	2055	1108	1582	1590.68	1.40	-1886	-1855	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	590	17.28	0.69	12	0.05	92.00	2288.00	2535	20231226	-37.28	1440	20240805	10.42	2345	-32.20	20240102	1440	10.42	20240805	2535	-37.28	20231226	1440	10.42	20240805	1.74	N	033130	500	185 억		254435	N	N	0	N	00	N
131	20241008	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1583	1	2	0.06	25973365	16319	112.91	1590	1606	1581	2055	1108	1582	1591.60	1.40	-1938	-1855	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	588	17.21	0.69	12	0.04	92.00	2288.00	2535	20231226	-37.55	1440	20240805	9.93	2345	-32.49	20240102	1440	9.93	20240805	2535	-37.55	20231226	1440	9.93	20240805	1.74	N	033130	500	185 억		254383	N	N	0	N	00	N
132	20241008	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	8	2	0.51	20697720	12986	89.85	1590	1606	1581	2055	1108	1582	1593.85	1.40	-1789	-1791	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	590	17.28	0.69	12	0.03	92.00	2288.00	2535	20231226	-37.28	1440	20240805	10.42	2345	-32.20	20240102	1440	10.42	20240805	2535	-37.28	20231226	1440	10.42	20240805	1.74	N	033130	500	185 억		254532	N	N	0	N	00	N
133	20241008	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	7	2	0.44	20596118	12922	89.41	1590	1606	1581	2055	1108	1582	1593.88	1.40	-1728	-1731	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	590	17.27	0.69	12	0.03	92.00	2288.00	2535	20231226	-37.32	1440	20240805	10.35	2345	-32.24	20240102	1440	10.35	20240805	2535	-37.32	20231226	1440	10.35	20240805	1.74	N	033130	500	185 억		254593	N	N	0	N	00	N
134	20241008	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	3	2	0.19	17349782	10874	75.24	1590	1606	1584	2055	1108	1582	1595.53	1.40	-1275	-1278	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	588	17.23	0.69	12	0.03	92.00	2288.00	2535	20231226	-37.48	1440	20240805	10.07	2345	-32.41	20240102	1440	10.07	20240805	2535	-37.48	20231226	1440	10.07	20240805	1.74	N	033130	500	185 억		255046	N	N	0	N	00	N
135	20241008	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	18	2	1.14	10589555	6615	45.77	1590	1606	1584	2055	1108	1582	1600.84	1.40	-1041	-1044	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	594	17.39	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.88	1440	20240805	11.11	2345	-31.77	20240102	1440	11.11	20240805	2535	-36.88	20231226	1440	11.11	20240805	1.74	N	033130	500	185 억		255280	N	N	0	N	00	N
136	20241008	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1584	2	2	0.13	130150	82	0.57	1590	1590	1584	2055	1108	1582	1587.20	1.41	-56	-56	1608	1594	1586	1572	1564	1591	1569	186	473	500	1170	1	1	37115267	588	17.22	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.51	1440	20240805	10.00	2345	-32.45	20240102	1440	10.00	20240805	2535	-37.51	20231226	1440	10.00	20240805	1.74	N	033130	500	185 억		256265	N	N	0	N	00	N
137	20241007	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1582	0	3	0.00	22837096	14386	29.03	1590	1600	1578	2055	1108	1582	1587.57	1.41	-942	-870	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	587	17.20	0.69	12	0.04	92.00	2288.00	2535	20231226	-37.59	1440	20240805	9.86	2345	-32.54	20240102	1440	9.86	20240805	2535	-37.59	20231226	1440	9.86	20240805	1.74	N	033130	500	185 억		256321	N	N	0	N	00	N
138	20241007	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1583	1	2	0.06	19102846	12027	24.27	1590	1600	1578	2055	1108	1582	1588.33	1.41	-942	-222	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	588	17.21	0.69	12	0.03	92.00	2288.00	2535	20231226	-37.55	1440	20240805	9.93	2345	-32.49	20240102	1440	9.93	20240805	2535	-37.55	20231226	1440	9.93	20240805	1.74	N	033130	500	185 억		256321	N	N	0	N	00	N
139	20241007	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1596	14	2	0.88	7452931	4690	9.46	1590	1600	1578	2055	1108	1582	1589.11	1.41	-664	-607	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	592	17.35	0.70	12	0.01	92.00	2288.00	2535	20231226	-37.04	1440	20240805	10.83	2345	-31.94	20240102	1440	10.83	20240805	2535	-37.04	20231226	1440	10.83	20240805	1.74	N	033130	500	185 억		256599	N	N	0	N	00	N
140	20241007	130409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1597	15	2	0.95	6953422	4376	8.83	1590	1600	1578	2055	1108	1582	1588.99	1.41	-426	-354	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	593	17.36	0.70	12	0.01	92.00	2288.00	2535	20231226	-37.00	1440	20240805	10.90	2345	-31.90	20240102	1440	10.90	20240805	2535	-37.00	20231226	1440	10.90	20240805	1.74	N	033130	500	185 억		256837	N	N	0	N	00	N
141	20241007	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1586	4	2	0.25	6948631	4373	8.82	1590	1600	1578	2055	1108	1582	1588.98	1.41	-326	-353	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	589	17.24	0.69	12	0.01	92.00	2288.00	2535	20231226	-37.44	1440	20240805	10.14	2345	-32.37	20240102	1440	10.14	20240805	2535	-37.44	20231226	1440	10.14	20240805	1.74	N	033130	500	185 억		256937	N	N	0	N	00	N
142	20241007	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1588	6	2	0.38	4262076	2681	5.41	1590	1600	1578	2055	1108	1582	1589.73	1.41	-324	-320	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	589	17.26	0.69	12	0.01	92.00	2288.00	2535	20231226	-37.36	1440	20240805	10.28	2345	-32.28	20240102	1440	10.28	20240805	2535	-37.36	20231226	1440	10.28	20240805	1.74	N	033130	500	185 억		256939	N	N	0	N	00	N
143	20241007	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	7	2	0.44	2095476	1319	2.66	1590	1590	1578	2055	1108	1582	1588.69	1.41	-360	-354	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	590	17.27	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.32	1440	20240805	10.35	2345	-32.24	20240102	1440	10.35	20240805	2535	-37.32	20231226	1440	10.35	20240805	1.74	N	033130	500	185 억		256903	N	N	0	N	00	N
144	20241007	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	8	2	0.51	141510	89	0.18	1590	1590	1590	2055	1108	1582	1590.00	1.41	-16	-16	1629	1605	1585	1561	1541	1595	1551	186	473	500	1170	1	1	37115267	590	17.28	0.69	12	0.00	92.00	2288.00	2535	20231226	-37.28	1440	20240805	10.42	2345	-32.20	20240102	1440	10.42	20240805	2535	-37.28	20231226	1440	10.42	20240805	1.74	N	033130	500	185 억		257247	N	N	0	N	00	N
145	20241004	160351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1582	-18	5	-1.12	77792562	49462	389.04	1600	1609	1565	2080	1120	1600	1572.77	1.41	655	646	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	587	17.20	0.69	12	0.13	92.00	2288.00	2535	20231226	-37.59	1440	20240805	9.86	2345	-32.54	20240102	1440	9.86	20240805	2535	-37.59	20231226	1440	9.86	20240805	1.74	N	033130	500	185 억		257272	N	N	0	N	00	N
146	20241004	150353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1574	-26	5	-1.62	75448784	47979	377.37	1600	1609	1565	2080	1120	1600	1572.54	1.41	592	658	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	584	17.11	0.69	12	0.13	92.00	2288.00	2535	20231226	-37.91	1440	20240805	9.31	2345	-32.88	20240102	1440	9.31	20240805	2535	-37.91	20231226	1440	9.31	20240805	1.74	N	033130	500	185 억		257209	N	N	0	N	00	N
147	20241004	140354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1575	-25	5	-1.56	71034706	45177	355.33	1600	1609	1565	2080	1120	1600	1572.36	1.41	652	652	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	585	17.12	0.69	12	0.12	92.00	2288.00	2535	20231226	-37.87	1440	20240805	9.38	2345	-32.84	20240102	1440	9.38	20240805	2535	-37.87	20231226	1440	9.38	20240805	1.74	N	033130	500	185 억		257269	N	N	0	N	00	N
148	20241004	130354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1575	-25	5	-1.56	69250049	44043	346.41	1600	1609	1565	2080	1120	1600	1572.33	1.42	1029	1029	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	585	17.12	0.69	12	0.12	92.00	2288.00	2535	20231226	-37.87	1440	20240805	9.38	2345	-32.84	20240102	1440	9.38	20240805	2535	-37.87	20231226	1440	9.38	20240805	1.74	N	033130	500	185 억		257646	N	N	0	N	00	N
149	20241004	120352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	-28	5	-1.75	69243749	44039	346.38	1600	1609	1565	2080	1120	1600	1572.33	1.42	1242	1029	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	583	17.09	0.69	12	0.12	92.00	2288.00	2535	20231226	-37.99	1440	20240805	9.17	2345	-32.96	20240102	1440	9.17	20240805	2535	-37.99	20231226	1440	9.17	20240805	1.74	N	033130	500	185 억		257859	N	N	0	N	00	N
150	20241004	110352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	-28	5	-1.75	53014327	33691	264.99	1600	1609	1565	2080	1120	1600	1573.55	1.42	1178	1178	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	583	17.09	0.69	12	0.09	92.00	2288.00	2535	20231226	-37.99	1440	20240805	9.17	2345	-32.96	20240102	1440	9.17	20240805	2535	-37.99	20231226	1440	9.17	20240805	1.74	N	033130	500	185 억		257795	N	N	0	N	00	N
151	20241004	100351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-35	5	-2.19	44449897	28226	222.01	1600	1609	1565	2080	1120	1600	1574.79	1.42	1170	1170	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	581	17.01	0.68	12	0.08	92.00	2288.00	2535	20231226	-38.26	1440	20240805	8.68	2345	-33.26	20240102	1440	8.68	20240805	2535	-38.26	20231226	1440	8.68	20240805	1.74	N	033130	500	185 억		257787	N	N	0	N	00	N
152	20241004	090349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	0	3	0.00	35200	22	0.17	1600	1600	1600	2080	1120	1600	1600.00	1.41	340	0	1620	1610	1601	1591	1582	1605	1586	186	480	500	1180	1	1	37115267	594	17.39	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.88	1440	20240805	11.11	2345	-31.77	20240102	1440	11.11	20240805	2535	-36.88	20231226	1440	11.11	20240805	1.74	N	033130	500	185 억		256957	N	N	0	N	00	N
153	20241002	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	-11	5	-0.68	20302749	12694	38.13	1611	1611	1592	2090	1128	1611	1599.40	1.41	-1263	-1253	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	594	17.39	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.88	1440	20240805	11.11	2345	-31.77	20240102	1440	11.11	20240805	2535	-36.88	20231226	1440	11.11	20240805	1.73	N	033130	500	185 억		256617	N	N	0	N	00	N
154	20241002	150355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	-10	5	-0.62	17756768	11100	33.34	1611	1611	1592	2090	1128	1611	1599.71	1.41	-1255	-1253	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	594	17.40	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	1.73	N	033130	500	185 억		256625	N	N	0	N	00	N
155	20241002	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	-7	5	-0.43	16347260	10219	30.70	1611	1611	1592	2090	1128	1611	1599.69	1.41	-1250	-1249	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	595	17.43	0.70	12	0.03	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	1.73	N	033130	500	185 억		256630	N	N	0	N	00	N
156	20241002	130351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	-7	5	-0.43	14392827	8998	27.03	1611	1611	1592	2090	1128	1611	1599.56	1.42	-167	-691	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	595	17.43	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	1.73	N	033130	500	185 억		257713	N	N	0	N	00	N
157	20241002	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	-7	5	-0.43	9287212	5815	17.47	1611	1611	1592	2090	1128	1611	1597.11	1.42	-416	-415	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	595	17.43	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	1.73	N	033130	500	185 억		257464	N	N	0	N	00	N
158	20241002	110345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1604	-7	5	-0.43	8943376	5600	16.82	1611	1611	1592	2090	1128	1611	1597.03	1.42	-279	-383	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	595	17.43	0.70	12	0.02	92.00	2288.00	2535	20231226	-36.73	1440	20240805	11.39	2345	-31.60	20240102	1440	11.39	20240805	2535	-36.73	20231226	1440	11.39	20240805	1.73	N	033130	500	185 억		257601	N	N	0	N	00	N
159	20241002	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	-12	5	-0.74	6190335	3878	11.65	1611	1611	1592	2090	1128	1611	1596.27	1.42	-426	-425	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	593	17.38	0.70	12	0.01	92.00	2288.00	2535	20231226	-36.92	1440	20240805	11.04	2345	-31.81	20240102	1440	11.04	20240805	2535	-36.92	20231226	1440	11.04	20240805	1.73	N	033130	500	185 억		257454	N	N	0	N	00	N
160	20241002	090343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	-10	5	-0.62	511866	319	0.96	1611	1611	1601	2090	1128	1611	1604.60	1.42	-237	-237	1668	1639	1621	1592	1574	1630	1583	186	479	500	1190	1	1	37115267	594	17.40	0.70	12	0.00	92.00	2288.00	2535	20231226	-36.84	1440	20240805	11.18	2345	-31.73	20240102	1440	11.18	20240805	2535	-36.84	20231226	1440	11.18	20240805	1.73	N	033130	500	185 억		257643	N	N	0	N	00	N