KissMeData/215380/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	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-75	5	-3.55	497546570	242649	124.61	2120	2150	2010	2740	1480	2110	2050.59	1.49	0	-66825	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	323	-6.04	1.27	12	1.53	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
3	20241031	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-75	5	-3.55	478380470	233174	119.75	2120	2150	2015	2740	1480	2110	2051.57	1.49	0	-66796	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	323	-6.04	1.27	12	1.47	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
4	20241031	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-75	5	-3.55	409720175	199249	102.32	2120	2150	2020	2740	1480	2110	2056.29	1.49	0	-51060	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	323	-6.04	1.27	12	1.25	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
5	20241031	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-80	5	-3.79	391125025	190101	97.63	2120	2150	2020	2740	1480	2110	2057.43	1.49	0	-49038	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	322	-6.02	1.27	12	1.20	-337.00	1598.00	4300	20240821	-52.79	1100	20240624	84.55	4300	-52.79	20240821	1100	84.55	20240624	4300	-52.79	20240821	1100	84.55	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
6	20241031	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-80	5	-3.79	365503525	177498	91.15	2120	2150	2020	2740	1480	2110	2059.17	1.49	0	-44639	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	322	-6.02	1.27	12	1.12	-337.00	1598.00	4300	20240821	-52.79	1100	20240624	84.55	4300	-52.79	20240821	1100	84.55	20240624	4300	-52.79	20240821	1100	84.55	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
7	20241031	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-85	5	-4.03	284648750	137618	70.67	2120	2150	2020	2740	1480	2110	2068.36	1.49	0	-38887	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	322	-6.01	1.27	12	0.87	-337.00	1598.00	4300	20240821	-52.91	1100	20240624	84.09	4300	-52.91	20240821	1100	84.09	20240624	4300	-52.91	20240821	1100	84.09	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
8	20241031	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-15	5	-0.71	148621490	70968	36.45	2120	2150	2060	2740	1480	2110	2094.18	1.49	0	-19242	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	333	-6.22	1.31	12	0.45	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
9	20241031	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	10	2	0.47	47986045	22512	11.56	2120	2150	2110	2740	1480	2110	2131.69	1.49	0	-9818	2180	2145	2105	2070	2030	2162	2087	79	630	500	1260	5	1	15879576	337	-6.29	1.33	12	0.14	-337.00	1598.00	4300	20240821	-50.70	1100	20240624	92.73	4300	-50.70	20240821	1100	92.73	20240624	4300	-50.70	20240821	1100	92.73	20240624	0.10	N	215380	500	79 억		237158	N	N	0	N	00	N
10	20241030	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	401237560	191034	147.63	2085	2140	2065	2730	1470	2100	2100.35	1.41	0	12721	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	335	-6.26	1.32	12	1.20	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
11	20241030	151120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	396154710	188625	145.77	2085	2140	2065	2730	1470	2100	2100.22	1.41	0	12118	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	335	-6.26	1.32	12	1.19	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
12	20241030	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	10	2	0.48	350519170	166970	129.03	2085	2140	2065	2730	1470	2100	2099.29	1.41	0	21206	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	335	-6.26	1.32	12	1.05	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
13	20241030	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	15	2	0.71	309733920	147669	114.12	2085	2140	2065	2730	1470	2100	2097.49	1.41	0	22084	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	336	-6.28	1.32	12	0.93	-337.00	1598.00	4300	20240821	-50.81	1100	20240624	92.27	4300	-50.81	20240821	1100	92.27	20240624	4300	-50.81	20240821	1100	92.27	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
14	20241030	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	239654195	114613	88.57	2085	2120	2065	2730	1470	2100	2090.99	1.41	0	21968	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	333	-6.23	1.31	12	0.72	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
15	20241030	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-10	5	-0.48	221646155	106048	81.95	2085	2110	2065	2730	1470	2100	2090.06	1.41	0	23080	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	332	-6.20	1.31	12	0.67	-337.00	1598.00	4300	20240821	-51.40	1100	20240624	90.00	4300	-51.40	20240821	1100	90.00	20240624	4300	-51.40	20240821	1100	90.00	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
16	20241030	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-15	5	-0.71	104565295	50235	38.82	2085	2100	2065	2730	1470	2100	2081.52	1.41	0	-3380	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	331	-6.19	1.30	12	0.32	-337.00	1598.00	4300	20240821	-51.51	1100	20240624	89.55	4300	-51.51	20240821	1100	89.55	20240624	4300	-51.51	20240821	1100	89.55	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
17	20241030	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	0	3	0.00	10600410	5084	3.93	2085	2100	2075	2730	1470	2100	2085.05	1.41	0	1312	2223	2161	2108	2046	1993	2135	2020	79	630	500	1260	5	1	15879576	333	-6.23	1.31	12	0.03	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.10	N	215380	500	79 억		223615	N	N	0	N	00	N
18	20241029	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-5	5	-0.24	269416125	128465	104.44	2170	2170	2055	2735	1475	2105	2097.19	1.38	0	4494	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	333	-6.23	1.31	12	0.81	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
19	20241029	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	5	2	0.24	258525890	123284	100.23	2170	2170	2055	2735	1475	2105	2096.99	1.38	0	1364	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	335	-6.26	1.32	12	0.78	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
20	20241029	140916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	5	2	0.24	210297695	100437	81.65	2170	2170	2055	2735	1475	2105	2093.83	1.38	0	-3748	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	335	-6.26	1.32	12	0.63	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
21	20241029	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-15	5	-0.71	186922930	89314	72.61	2170	2170	2055	2735	1475	2105	2092.87	1.38	0	-5136	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	332	-6.20	1.31	12	0.56	-337.00	1598.00	4300	20240821	-51.40	1100	20240624	90.00	4300	-51.40	20240821	1100	90.00	20240624	4300	-51.40	20240821	1100	90.00	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
22	20241029	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-25	5	-1.19	157492330	75182	61.12	2170	2170	2055	2735	1475	2105	2094.81	1.38	0	-13478	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	330	-6.17	1.30	12	0.47	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
23	20241029	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-25	5	-1.19	137722015	65657	53.38	2170	2170	2055	2735	1475	2105	2097.60	1.38	0	-15306	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	330	-6.17	1.30	12	0.41	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
24	20241029	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-10	5	-0.48	108168815	51527	41.89	2170	2170	2055	2735	1475	2105	2099.26	1.38	0	-19437	2231	2167	2096	2032	1961	2200	2065	79	630	500	1260	5	1	15879576	333	-6.22	1.31	12	0.32	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.10	N	215380	500	79 억		219600	N	N	0	N	00	N
25	20241028	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	20	2	0.96	257129145	122697	74.94	2085	2160	2025	2710	1460	2085	2095.58	1.23	0	23814	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	334	-6.25	1.32	12	0.77	-337.00	1598.00	4300	20240821	-51.05	1100	20240624	91.36	4300	-51.05	20240821	1100	91.36	20240624	4300	-51.05	20240821	1100	91.36	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
26	20241028	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	30	2	1.44	243890330	116421	71.11	2085	2160	2025	2710	1460	2085	2094.91	1.23	0	23643	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	336	-6.28	1.32	12	0.73	-337.00	1598.00	4300	20240821	-50.81	1100	20240624	92.27	4300	-50.81	20240821	1100	92.27	20240624	4300	-50.81	20240821	1100	92.27	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
27	20241028	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	20	2	0.96	209574450	100158	61.18	2085	2160	2025	2710	1460	2085	2092.45	1.23	0	20116	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	334	-6.25	1.32	12	0.63	-337.00	1598.00	4300	20240821	-51.05	1100	20240624	91.36	4300	-51.05	20240821	1100	91.36	20240624	4300	-51.05	20240821	1100	91.36	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
28	20241028	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	189179520	90428	55.23	2085	2160	2025	2710	1460	2085	2092.05	1.23	0	17527	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	333	-6.22	1.31	12	0.57	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
29	20241028	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	10	2	0.48	163204470	78005	47.65	2085	2160	2025	2710	1460	2085	2092.24	1.23	0	14537	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	333	-6.22	1.31	12	0.49	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
30	20241028	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	15	2	0.72	146912030	70213	42.89	2085	2160	2025	2710	1460	2085	2092.39	1.23	0	11969	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	333	-6.23	1.31	12	0.44	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
31	20241028	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	20	2	0.96	109749580	52401	32.01	2085	2160	2025	2710	1460	2085	2094.44	1.23	0	8945	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	334	-6.25	1.32	12	0.33	-337.00	1598.00	4300	20240821	-51.05	1100	20240624	91.36	4300	-51.05	20240821	1100	91.36	20240624	4300	-51.05	20240821	1100	91.36	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
32	20241028	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	15	2	0.72	44906440	21613	13.20	2085	2160	2025	2710	1460	2085	2077.72	1.23	0	3701	2171	2127	2066	2022	1961	2097	1992	79	625	500	1250	5	1	15879576	333	-6.23	1.31	12	0.14	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.10	N	215380	500	79 억		195691	N	N	0	N	00	N
33	20241025	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-10	5	-0.48	332801405	162389	73.61	2090	2110	2005	2720	1470	2095	2049.28	1.16	0	11030	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	331	-6.19	1.30	12	1.02	-337.00	1598.00	4300	20240821	-51.51	1100	20240624	89.55	4300	-51.51	20240821	1100	89.55	20240624	4300	-51.51	20240821	1100	89.55	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
34	20241025	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	0	3	0.00	327248125	159728	72.41	2090	2110	2005	2720	1470	2095	2048.71	1.16	0	12004	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	333	-6.22	1.31	12	1.01	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
35	20241025	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	0	3	0.00	294271185	143857	65.21	2090	2110	2005	2720	1470	2095	2045.50	1.16	0	9276	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	333	-6.22	1.31	12	0.91	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
36	20241025	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-10	5	-0.48	249844850	122531	55.55	2090	2110	2005	2720	1470	2095	2038.92	1.16	0	12439	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	331	-6.19	1.30	12	0.77	-337.00	1598.00	4300	20240821	-51.51	1100	20240624	89.55	4300	-51.51	20240821	1100	89.55	20240624	4300	-51.51	20240821	1100	89.55	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
37	20241025	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-20	5	-0.95	236198330	115971	52.57	2090	2110	2005	2720	1470	2095	2036.58	1.16	0	13074	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	330	-6.16	1.30	12	0.73	-337.00	1598.00	4300	20240821	-51.74	1100	20240624	88.64	4300	-51.74	20240821	1100	88.64	20240624	4300	-51.74	20240821	1100	88.64	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
38	20241025	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-60	5	-2.86	161575820	79440	36.01	2090	2110	2005	2720	1470	2095	2033.75	1.16	0	7093	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	323	-6.04	1.27	12	0.50	-337.00	1598.00	4300	20240821	-52.67	1100	20240624	85.00	4300	-52.67	20240821	1100	85.00	20240624	4300	-52.67	20240821	1100	85.00	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
39	20241025	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-65	5	-3.10	95799995	46893	21.26	2090	2110	2005	2720	1470	2095	2042.68	1.16	0	-3059	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	322	-6.02	1.27	12	0.30	-337.00	1598.00	4300	20240821	-52.79	1100	20240624	84.55	4300	-52.79	20240821	1100	84.55	20240624	4300	-52.79	20240821	1100	84.55	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
40	20241025	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-30	5	-1.43	12838960	6157	2.79	2090	2110	2065	2720	1470	2095	2084.87	1.16	0	-2715	2241	2167	2121	2047	2001	2155	2035	79	625	500	1250	5	1	15879576	328	-6.13	1.29	12	0.04	-337.00	1598.00	4300	20240821	-51.98	1100	20240624	87.73	4300	-51.98	20240821	1100	87.73	20240624	4300	-51.98	20240821	1100	87.73	20240624	0.10	N	215380	500	79 억		184661	N	N	0	N	00	N
41	20241024	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-20	5	-0.95	463824350	218993	101.15	2095	2195	2075	2745	1485	2115	2118.04	1.23	0	-10526	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	333	-6.22	1.31	12	1.38	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
42	20241024	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-35	5	-1.65	440442775	207792	95.98	2095	2195	2080	2745	1485	2115	2119.64	1.23	0	-10430	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	330	-6.17	1.30	12	1.31	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
43	20241024	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-5	5	-0.24	381638550	179757	83.03	2095	2195	2080	2745	1485	2115	2123.09	1.23	0	-10987	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	335	-6.26	1.32	12	1.13	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
44	20241024	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	5	2	0.24	364777010	171793	79.35	2095	2195	2080	2745	1485	2115	2123.36	1.23	0	-10365	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	337	-6.29	1.33	12	1.08	-337.00	1598.00	4300	20240821	-50.70	1100	20240624	92.73	4300	-50.70	20240821	1100	92.73	20240624	4300	-50.70	20240821	1100	92.73	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
45	20241024	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	15	2	0.71	348070315	163891	75.70	2095	2195	2080	2745	1485	2115	2123.80	1.23	0	-7808	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	338	-6.32	1.33	12	1.03	-337.00	1598.00	4300	20240821	-50.47	1100	20240624	93.64	4300	-50.47	20240821	1100	93.64	20240624	4300	-50.47	20240821	1100	93.64	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
46	20241024	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	0	3	0.00	325550190	153269	70.79	2095	2195	2080	2745	1485	2115	2124.05	1.23	0	-7195	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	336	-6.28	1.32	12	0.97	-337.00	1598.00	4300	20240821	-50.81	1100	20240624	92.27	4300	-50.81	20240821	1100	92.27	20240624	4300	-50.81	20240821	1100	92.27	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
47	20241024	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-20	5	-0.95	234392190	109794	50.71	2095	2195	2080	2745	1485	2115	2134.86	1.23	0	-15795	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	333	-6.22	1.31	12	0.69	-337.00	1598.00	4300	20240821	-51.28	1100	20240624	90.45	4300	-51.28	20240821	1100	90.45	20240624	4300	-51.28	20240821	1100	90.45	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
48	20241024	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	25	2	1.18	55367555	26066	12.04	2095	2170	2080	2745	1485	2115	2124.17	1.23	0	-5019	2225	2170	2105	2050	1985	2137	2017	79	630	500	1260	5	1	15879576	340	-6.35	1.34	12	0.16	-337.00	1598.00	4300	20240821	-50.23	1100	20240624	94.55	4300	-50.23	20240821	1100	94.55	20240624	4300	-50.23	20240821	1100	94.55	20240624	0.07	N	215380	500	79 억		195317	N	N	0	N	00	N
49	20241023	161008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-5	5	-0.24	449654200	213576	44.60	2120	2160	2040	2755	1485	2120	2105.35	1.23	0	449	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	336	-6.28	1.32	12	1.34	-337.00	1598.00	4300	20240821	-50.81	1100	20240624	92.27	4300	-50.81	20240821	1100	92.27	20240624	4300	-50.81	20240821	1100	92.27	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
50	20241023	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	0	3	0.00	430799525	204677	42.74	2120	2160	2040	2755	1485	2120	2104.78	1.23	0	1253	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	337	-6.29	1.33	12	1.29	-337.00	1598.00	4300	20240821	-50.70	1100	20240624	92.73	4300	-50.70	20240821	1100	92.73	20240624	4300	-50.70	20240821	1100	92.73	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
51	20241023	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-40	5	-1.89	363494950	172789	36.08	2120	2160	2040	2755	1485	2120	2103.69	1.23	0	-2656	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	330	-6.17	1.30	12	1.09	-337.00	1598.00	4300	20240821	-51.63	1100	20240624	89.09	4300	-51.63	20240821	1100	89.09	20240624	4300	-51.63	20240821	1100	89.09	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
52	20241023	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-15	5	-0.71	327970505	155745	32.52	2120	2160	2040	2755	1485	2120	2105.82	1.23	0	-3112	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	334	-6.25	1.32	12	0.98	-337.00	1598.00	4300	20240821	-51.05	1100	20240624	91.36	4300	-51.05	20240821	1100	91.36	20240624	4300	-51.05	20240821	1100	91.36	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
53	20241023	121011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	-20	5	-0.94	308754205	146620	30.62	2120	2160	2040	2755	1485	2120	2105.81	1.23	0	-3928	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	333	-6.23	1.31	12	0.92	-337.00	1598.00	4300	20240821	-51.16	1100	20240624	90.91	4300	-51.16	20240821	1100	90.91	20240624	4300	-51.16	20240821	1100	90.91	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
54	20241023	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	0	3	0.00	280408910	133149	27.81	2120	2160	2040	2755	1485	2120	2105.98	1.23	0	-6840	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	337	-6.29	1.33	12	0.84	-337.00	1598.00	4300	20240821	-50.70	1100	20240624	92.73	4300	-50.70	20240821	1100	92.73	20240624	4300	-50.70	20240821	1100	92.73	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
55	20241023	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	177890030	84570	17.66	2120	2160	2040	2755	1485	2120	2103.46	1.23	0	6491	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	340	-6.35	1.34	12	0.53	-337.00	1598.00	4300	20240821	-50.23	1100	20240624	94.55	4300	-50.23	20240821	1100	94.55	20240624	4300	-50.23	20240821	1100	94.55	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
56	20241023	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	10	2	0.47	62255135	29196	6.10	2120	2160	2100	2755	1485	2120	2132.32	1.23	0	-9588	2373	2246	2173	2046	1973	2210	2010	79	635	500	1270	5	1	15879576	338	-6.32	1.33	12	0.18	-337.00	1598.00	4300	20240821	-50.47	1100	20240624	93.64	4300	-50.47	20240821	1100	93.64	20240624	4300	-50.47	20240821	1100	93.64	20240624	0.07	N	215380	500	79 억		194868	N	N	0	N	00	N
57	20241022	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-175	5	-7.63	1015751875	468612	123.35	2295	2300	2100	2980	1610	2295	2167.49	1.45	0	-36102	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	337	-6.29	1.33	12	2.95	-337.00	1598.00	4300	20240821	-50.70	1100	20240624	92.73	4300	-50.70	20240821	1100	92.73	20240624	4300	-50.70	20240821	1100	92.73	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
58	20241022	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-185	5	-8.06	952078190	438397	115.39	2295	2300	2105	2980	1610	2295	2171.61	1.45	0	-36957	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	335	-6.26	1.32	12	2.76	-337.00	1598.00	4300	20240821	-50.93	1100	20240624	91.82	4300	-50.93	20240821	1100	91.82	20240624	4300	-50.93	20240821	1100	91.82	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
59	20241022	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-165	5	-7.19	813795065	372971	98.17	2295	2300	2105	2980	1610	2295	2181.80	1.45	0	-35950	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	338	-6.32	1.33	12	2.35	-337.00	1598.00	4300	20240821	-50.47	1100	20240624	93.64	4300	-50.47	20240821	1100	93.64	20240624	4300	-50.47	20240821	1100	93.64	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
60	20241022	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-155	5	-6.75	727873500	332740	87.58	2295	2300	2105	2980	1610	2295	2187.38	1.45	0	-40520	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	340	-6.35	1.34	12	2.10	-337.00	1598.00	4300	20240821	-50.23	1100	20240624	94.55	4300	-50.23	20240821	1100	94.55	20240624	4300	-50.23	20240821	1100	94.55	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
61	20241022	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-115	5	-5.01	543078145	246553	64.90	2295	2300	2160	2980	1610	2295	2202.53	1.45	0	-22391	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	346	-6.47	1.36	12	1.55	-337.00	1598.00	4300	20240821	-49.30	1100	20240624	98.18	4300	-49.30	20240821	1100	98.18	20240624	4300	-49.30	20240821	1100	98.18	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
62	20241022	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-105	5	-4.58	475054720	215211	56.65	2295	2300	2160	2980	1610	2295	2207.23	1.45	0	-20573	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	348	-6.50	1.37	12	1.36	-337.00	1598.00	4300	20240821	-49.07	1100	20240624	99.09	4300	-49.07	20240821	1100	99.09	20240624	4300	-49.07	20240821	1100	99.09	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
63	20241022	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-110	5	-4.79	343625115	154785	40.74	2295	2300	2160	2980	1610	2295	2219.82	1.45	0	-13066	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	347	-6.48	1.37	12	0.97	-337.00	1598.00	4300	20240821	-49.19	1100	20240624	98.64	4300	-49.19	20240821	1100	98.64	20240624	4300	-49.19	20240821	1100	98.64	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
64	20241022	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-25	5	-1.09	59254330	25979	6.84	2295	2300	2250	2980	1610	2295	2280.63	1.45	0	-11909	2358	2326	2283	2251	2208	2305	2230	79	685	500	1370	5	1	15879576	360	-6.74	1.42	12	0.16	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.01	N	215380	500	79 억		230448	N	N	0	N	00	N
65	20241021	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-35	5	-1.50	842267275	370273	12.81	2315	2315	2240	3025	1635	2330	2274.51	1.24	0	34310	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	364	-6.81	1.44	12	2.33	-337.00	1598.00	4300	20240821	-46.63	1100	20240624	108.64	4300	-46.63	20240821	1100	108.64	20240624	4300	-46.63	20240821	1100	108.64	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
66	20241021	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-45	5	-1.93	805778580	354365	12.26	2315	2315	2240	3025	1635	2330	2273.65	1.24	0	35127	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	363	-6.78	1.43	12	2.23	-337.00	1598.00	4300	20240821	-46.86	1100	20240624	107.73	4300	-46.86	20240821	1100	107.73	20240624	4300	-46.86	20240821	1100	107.73	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
67	20241021	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-40	5	-1.72	720913615	317063	10.97	2315	2315	2240	3025	1635	2330	2273.48	1.24	0	24819	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	364	-6.80	1.43	12	2.00	-337.00	1598.00	4300	20240821	-46.74	1100	20240624	108.18	4300	-46.74	20240821	1100	108.18	20240624	4300	-46.74	20240821	1100	108.18	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
68	20241021	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-50	5	-2.15	679093000	298727	10.34	2315	2315	2240	3025	1635	2330	2273.03	1.24	0	23277	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	362	-6.77	1.43	12	1.88	-337.00	1598.00	4300	20240821	-46.98	1100	20240624	107.27	4300	-46.98	20240821	1100	107.27	20240624	4300	-46.98	20240821	1100	107.27	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
69	20241021	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-30	5	-1.29	640897865	282003	9.76	2315	2315	2240	3025	1635	2330	2272.39	1.24	0	20013	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	365	-6.82	1.44	12	1.78	-337.00	1598.00	4300	20240821	-46.51	1100	20240624	109.09	4300	-46.51	20240821	1100	109.09	20240624	4300	-46.51	20240821	1100	109.09	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
70	20241021	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-30	5	-1.29	608585650	267895	9.27	2315	2315	2240	3025	1635	2330	2271.43	1.24	0	10594	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	365	-6.82	1.44	12	1.69	-337.00	1598.00	4300	20240821	-46.51	1100	20240624	109.09	4300	-46.51	20240821	1100	109.09	20240624	4300	-46.51	20240821	1100	109.09	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
71	20241021	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-60	5	-2.58	492795730	217165	7.51	2315	2315	2240	3025	1635	2330	2268.84	1.24	0	4140	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	360	-6.74	1.42	12	1.37	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
72	20241021	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-60	5	-2.58	140154650	61076	2.11	2315	2315	2270	3025	1635	2330	2293.95	1.24	0	-17950	2693	2511	2338	2156	1983	2602	2247	79	695	500	1390	5	1	15879576	360	-6.74	1.42	12	0.38	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.01	N	215380	500	79 억		196196	N	N	0	N	00	N
73	20241018	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	140	2	6.39	6861662975	2879166	903.64	2190	2520	2165	2845	1535	2190	2383.27	0.72	0	83557	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	370	-6.91	1.46	12	18.13	-337.00	1598.00	4300	20240821	-45.81	1100	20240624	111.82	4300	-45.81	20240821	1100	111.82	20240624	4300	-45.81	20240821	1100	111.82	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
74	20241018	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	120	2	5.48	6773225705	2841043	891.67	2190	2520	2165	2845	1535	2190	2384.07	0.72	0	86553	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	367	-6.85	1.45	12	17.89	-337.00	1598.00	4300	20240821	-46.28	1100	20240624	110.00	4300	-46.28	20240821	1100	110.00	20240624	4300	-46.28	20240821	1100	110.00	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
75	20241018	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	80	2	3.65	6572757125	2753480	864.19	2190	2520	2165	2845	1535	2190	2387.08	0.72	0	76783	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	360	-6.74	1.42	12	17.34	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
76	20241018	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	150	2	6.85	6117824110	2556522	802.37	2190	2520	2165	2845	1535	2190	2393.04	0.72	0	39827	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	372	-6.94	1.46	12	16.10	-337.00	1598.00	4300	20240821	-45.58	1100	20240624	112.73	4300	-45.58	20240821	1100	112.73	20240624	4300	-45.58	20240821	1100	112.73	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
77	20241018	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	155	2	7.08	5843230100	2439210	765.55	2190	2520	2165	2845	1535	2190	2395.56	0.72	0	47288	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	372	-6.96	1.47	12	15.36	-337.00	1598.00	4300	20240821	-45.47	1100	20240624	113.18	4300	-45.47	20240821	1100	113.18	20240624	4300	-45.47	20240821	1100	113.18	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
78	20241018	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	240	2	10.96	5010261020	2086700	654.92	2190	2520	2165	2845	1535	2190	2401.06	0.72	0	26893	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	386	-7.21	1.52	12	13.14	-337.00	1598.00	4300	20240821	-43.49	1100	20240624	120.91	4300	-43.49	20240821	1100	120.91	20240624	4300	-43.49	20240821	1100	120.91	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
79	20241018	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	245	2	11.19	2219305670	941664	295.54	2190	2470	2165	2845	1535	2190	2356.82	0.72	0	92377	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	387	-7.23	1.52	12	5.93	-337.00	1598.00	4300	20240821	-43.37	1100	20240624	121.36	4300	-43.37	20240821	1100	121.36	20240624	4300	-43.37	20240821	1100	121.36	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
80	20241018	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	25	2	1.14	84739075	38282	12.01	2190	2245	2165	2845	1535	2190	2213.65	0.72	0	-3882	2353	2271	2218	2136	2083	2245	2110	79	655	500	1310	5	1	15879576	352	-6.57	1.39	12	0.24	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.02	N	215380	500	79 억		114978	N	N	0	N	00	N
81	20241017	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-75	5	-3.31	697012120	316235	79.67	2245	2300	2165	2940	1590	2265	2204.11	0.93	0	-38687	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	348	-6.50	1.37	12	1.99	-337.00	1598.00	4300	20240821	-49.07	1100	20240624	99.09	4300	-49.07	20240821	1100	99.09	20240624	4300	-49.07	20240821	1100	99.09	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
82	20241017	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-75	5	-3.31	651374955	295375	74.41	2245	2300	2165	2940	1590	2265	2205.24	0.93	0	-40528	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	348	-6.50	1.37	12	1.86	-337.00	1598.00	4300	20240821	-49.07	1100	20240624	99.09	4300	-49.07	20240821	1100	99.09	20240624	4300	-49.07	20240821	1100	99.09	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
83	20241017	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-65	5	-2.87	609615590	276390	69.63	2245	2300	2165	2940	1590	2265	2205.63	0.93	0	-40154	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	349	-6.53	1.38	12	1.74	-337.00	1598.00	4300	20240821	-48.84	1100	20240624	100.00	4300	-48.84	20240821	1100	100.00	20240624	4300	-48.84	20240821	1100	100.00	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
84	20241017	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-70	5	-3.09	556611480	252329	63.57	2245	2300	2165	2940	1590	2265	2205.89	0.93	0	-48835	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	349	-6.51	1.37	12	1.59	-337.00	1598.00	4300	20240821	-48.95	1100	20240624	99.55	4300	-48.95	20240821	1100	99.55	20240624	4300	-48.95	20240821	1100	99.55	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
85	20241017	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-55	5	-2.43	500471970	226995	57.19	2245	2300	2165	2940	1590	2265	2204.76	0.93	0	-50386	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	351	-6.56	1.38	12	1.43	-337.00	1598.00	4300	20240821	-48.60	1100	20240624	100.91	4300	-48.60	20240821	1100	100.91	20240624	4300	-48.60	20240821	1100	100.91	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
86	20241017	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-80	5	-3.53	459478375	208323	52.48	2245	2300	2165	2940	1590	2265	2205.60	0.93	0	-49092	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	347	-6.48	1.37	12	1.31	-337.00	1598.00	4300	20240821	-49.19	1100	20240624	98.64	4300	-49.19	20240821	1100	98.64	20240624	4300	-49.19	20240821	1100	98.64	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
87	20241017	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-70	5	-3.09	324393365	146366	36.87	2245	2300	2190	2940	1590	2265	2216.31	0.93	0	-49362	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	349	-6.51	1.37	12	0.92	-337.00	1598.00	4300	20240821	-48.95	1100	20240624	99.55	4300	-48.95	20240821	1100	99.55	20240624	4300	-48.95	20240821	1100	99.55	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
88	20241017	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-50	5	-2.21	140347655	62916	15.85	2245	2300	2205	2940	1590	2265	2230.70	0.93	0	-12861	2411	2337	2256	2182	2101	2375	2220	79	675	500	1350	5	1	15879576	352	-6.57	1.39	12	0.40	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.02	N	215380	500	79 억		147978	N	N	0	N	00	N
89	20241016	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	40	2	1.80	896155875	393511	139.81	2225	2330	2175	2890	1560	2225	2277.35	0.72	0	36659	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	360	-6.72	1.42	12	2.48	-337.00	1598.00	4300	20240821	-47.33	1100	20240624	105.91	4300	-47.33	20240821	1100	105.91	20240624	4300	-47.33	20240821	1100	105.91	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
90	20241016	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	95	2	4.27	831647240	365213	129.76	2225	2330	2175	2890	1560	2225	2277.17	0.72	0	32696	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	368	-6.88	1.45	12	2.30	-337.00	1598.00	4300	20240821	-46.05	1100	20240624	110.91	4300	-46.05	20240821	1100	110.91	20240624	4300	-46.05	20240821	1100	110.91	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
91	20241016	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	35	2	1.57	556726830	246061	87.42	2225	2320	2175	2890	1560	2225	2262.57	0.72	0	20590	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	359	-6.71	1.41	12	1.55	-337.00	1598.00	4300	20240821	-47.44	1100	20240624	105.45	4300	-47.44	20240821	1100	105.45	20240624	4300	-47.44	20240821	1100	105.45	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
92	20241016	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	45	2	2.02	506521145	223816	79.52	2225	2320	2175	2890	1560	2225	2263.13	0.72	0	20433	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	360	-6.74	1.42	12	1.41	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
93	20241016	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	30	2	1.35	456189185	201591	71.62	2225	2320	2175	2890	1560	2225	2262.96	0.72	0	21554	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	358	-6.69	1.41	12	1.27	-337.00	1598.00	4300	20240821	-47.56	1100	20240624	105.00	4300	-47.56	20240821	1100	105.00	20240624	4300	-47.56	20240821	1100	105.00	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
94	20241016	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	30	2	1.35	404434640	178609	63.46	2225	2320	2175	2890	1560	2225	2264.38	0.72	0	18994	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	358	-6.69	1.41	12	1.12	-337.00	1598.00	4300	20240821	-47.56	1100	20240624	105.00	4300	-47.56	20240821	1100	105.00	20240624	4300	-47.56	20240821	1100	105.00	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
95	20241016	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	65	2	2.92	348249365	153688	54.60	2225	2320	2175	2890	1560	2225	2265.97	0.72	0	17149	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	364	-6.80	1.43	12	0.97	-337.00	1598.00	4300	20240821	-46.74	1100	20240624	108.18	4300	-46.74	20240821	1100	108.18	20240624	4300	-46.74	20240821	1100	108.18	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
96	20241016	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	10	2	0.45	39825095	17988	6.39	2225	2250	2175	2890	1560	2225	2213.93	0.72	0	-4032	2315	2270	2215	2170	2115	2242	2142	79	665	500	1330	5	1	15879576	355	-6.63	1.40	12	0.11	-337.00	1598.00	4300	20240821	-48.02	1100	20240624	103.18	4300	-48.02	20240821	1100	103.18	20240624	4300	-48.02	20240821	1100	103.18	20240624	0.02	N	215380	500	79 억		113883	N	N	0	N	00	N
97	20241015	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	25	2	1.14	620367255	279953	135.15	2250	2260	2160	2860	1540	2200	2215.95	0.59	0	20133	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	353	-6.60	1.39	12	1.76	-337.00	1598.00	4300	20240821	-48.26	1100	20240624	102.27	4300	-48.26	20240821	1100	102.27	20240624	4300	-48.26	20240821	1100	102.27	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
98	20241015	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	20	2	0.91	590581545	266542	128.68	2250	2260	2160	2860	1540	2200	2215.72	0.59	0	16571	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	353	-6.59	1.39	12	1.68	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
99	20241015	140956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	15	2	0.68	527227040	237796	114.80	2250	2260	2160	2860	1540	2200	2217.14	0.59	0	7578	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	352	-6.57	1.39	12	1.50	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
100	20241015	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-15	5	-0.68	475277460	214052	103.34	2250	2260	2160	2860	1540	2200	2220.38	0.59	0	6037	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	347	-6.48	1.37	12	1.35	-337.00	1598.00	4300	20240821	-49.19	1100	20240624	98.64	4300	-49.19	20240821	1100	98.64	20240624	4300	-49.19	20240821	1100	98.64	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
101	20241015	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-10	5	-0.45	445463585	200381	96.74	2250	2260	2160	2860	1540	2200	2223.08	0.59	0	3544	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	348	-6.50	1.37	12	1.26	-337.00	1598.00	4300	20240821	-49.07	1100	20240624	99.09	4300	-49.07	20240821	1100	99.09	20240624	4300	-49.07	20240821	1100	99.09	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
102	20241015	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	5	2	0.23	364843660	163718	79.04	2250	2260	2180	2860	1540	2200	2228.49	0.59	0	19454	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	350	-6.54	1.38	12	1.03	-337.00	1598.00	4300	20240821	-48.72	1100	20240624	100.45	4300	-48.72	20240821	1100	100.45	20240624	4300	-48.72	20240821	1100	100.45	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
103	20241015	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	35	2	1.59	291838940	130728	63.11	2250	2260	2180	2860	1540	2200	2232.41	0.59	0	24294	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	355	-6.63	1.40	12	0.82	-337.00	1598.00	4300	20240821	-48.02	1100	20240624	103.18	4300	-48.02	20240821	1100	103.18	20240624	4300	-48.02	20240821	1100	103.18	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
104	20241015	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-20	5	-0.91	49821425	22497	10.86	2250	2250	2180	2860	1540	2200	2214.58	0.59	0	-8117	2263	2231	2178	2146	2093	2247	2162	79	660	500	1320	5	1	15879576	346	-6.47	1.36	12	0.14	-337.00	1598.00	4300	20240821	-49.30	1100	20240624	98.18	4300	-49.30	20240821	1100	98.18	20240624	4300	-49.30	20240821	1100	98.18	20240624	0.04	N	215380	500	79 억		93489	N	N	0	N	00	N
105	20241014	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	45	2	2.09	435944195	201018	39.88	2155	2210	2125	2800	1510	2155	2168.61	0.51	0	11209	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	349	-6.53	1.38	12	1.27	-337.00	1598.00	4300	20240821	-48.84	1100	20240624	100.00	4300	-48.84	20240821	1100	100.00	20240624	4300	-48.84	20240821	1100	100.00	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
106	20241014	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	30	2	1.39	418480710	193055	38.30	2155	2210	2125	2800	1510	2155	2167.68	0.51	0	10679	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	347	-6.48	1.37	12	1.22	-337.00	1598.00	4300	20240821	-49.19	1100	20240624	98.64	4300	-49.19	20240821	1100	98.64	20240624	4300	-49.19	20240821	1100	98.64	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
107	20241014	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	45	2	2.09	356164185	164624	32.66	2155	2210	2125	2800	1510	2155	2163.51	0.51	0	15283	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	349	-6.53	1.38	12	1.04	-337.00	1598.00	4300	20240821	-48.84	1100	20240624	100.00	4300	-48.84	20240821	1100	100.00	20240624	4300	-48.84	20240821	1100	100.00	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
108	20241014	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	35	2	1.62	323865915	149899	29.74	2155	2210	2125	2800	1510	2155	2160.57	0.51	0	8123	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	348	-6.50	1.37	12	0.94	-337.00	1598.00	4300	20240821	-49.07	1100	20240624	99.09	4300	-49.07	20240821	1100	99.09	20240624	4300	-49.07	20240821	1100	99.09	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
109	20241014	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	45	2	2.09	281563535	130575	25.90	2155	2200	2125	2800	1510	2155	2156.34	0.51	0	12857	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	349	-6.53	1.38	12	0.82	-337.00	1598.00	4300	20240821	-48.84	1100	20240624	100.00	4300	-48.84	20240821	1100	100.00	20240624	4300	-48.84	20240821	1100	100.00	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
110	20241014	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-5	5	-0.23	229651985	106693	21.17	2155	2190	2125	2800	1510	2155	2152.45	0.51	0	8695	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	341	-6.38	1.35	12	0.67	-337.00	1598.00	4300	20240821	-50.00	1100	20240624	95.45	4300	-50.00	20240821	1100	95.45	20240624	4300	-50.00	20240821	1100	95.45	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
111	20241014	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	10	2	0.46	143991495	67046	13.30	2155	2190	2125	2800	1510	2155	2147.64	0.51	0	15770	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	344	-6.42	1.35	12	0.42	-337.00	1598.00	4300	20240821	-49.65	1100	20240624	96.82	4300	-49.65	20240821	1100	96.82	20240624	4300	-49.65	20240821	1100	96.82	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
112	20241014	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	10	2	0.46	32150660	14879	2.95	2155	2190	2130	2800	1510	2155	2160.86	0.51	0	32	2408	2281	2218	2091	2028	2250	2060	79	645	500	1290	5	1	15879576	344	-6.42	1.35	12	0.09	-337.00	1598.00	4300	20240821	-49.65	1100	20240624	96.82	4300	-49.65	20240821	1100	96.82	20240624	4300	-49.65	20240821	1100	96.82	20240624	0.04	N	215380	500	79 억		81095	N	N	0	N	00	N
113	20241011	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-115	5	-5.07	1103768290	501640	132.31	2340	2345	2155	2950	1590	2270	2200.32	1.35	0	-132958	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	342	-6.39	1.35	12	3.16	-337.00	1598.00	4300	20240821	-49.88	1100	20240624	95.91	4300	-49.88	20240821	1100	95.91	20240624	4300	-49.88	20240821	1100	95.91	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
114	20241011	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-110	5	-4.85	1047218260	475478	125.41	2340	2345	2155	2950	1590	2270	2202.45	1.35	0	-127631	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	343	-6.41	1.35	12	2.99	-337.00	1598.00	4300	20240821	-49.77	1100	20240624	96.36	4300	-49.77	20240821	1100	96.36	20240624	4300	-49.77	20240821	1100	96.36	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
115	20241011	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-90	5	-3.96	879553120	398258	105.05	2340	2345	2165	2950	1590	2270	2208.50	1.35	0	-107649	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	346	-6.47	1.36	12	2.51	-337.00	1598.00	4300	20240821	-49.30	1100	20240624	98.18	4300	-49.30	20240821	1100	98.18	20240624	4300	-49.30	20240821	1100	98.18	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
116	20241011	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-65	5	-2.86	786791515	355673	93.81	2340	2345	2165	2950	1590	2270	2212.12	1.35	0	-100986	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	350	-6.54	1.38	12	2.24	-337.00	1598.00	4300	20240821	-48.72	1100	20240624	100.45	4300	-48.72	20240821	1100	100.45	20240624	4300	-48.72	20240821	1100	100.45	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
117	20241011	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-70	5	-3.08	748989625	338459	89.27	2340	2345	2165	2950	1590	2270	2212.94	1.35	0	-92359	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	349	-6.53	1.38	12	2.13	-337.00	1598.00	4300	20240821	-48.84	1100	20240624	100.00	4300	-48.84	20240821	1100	100.00	20240624	4300	-48.84	20240821	1100	100.00	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
118	20241011	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-85	5	-3.74	673274005	303893	80.16	2340	2345	2165	2950	1590	2270	2215.50	1.35	0	-79712	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	347	-6.48	1.37	12	1.91	-337.00	1598.00	4300	20240821	-49.19	1100	20240624	98.64	4300	-49.19	20240821	1100	98.64	20240624	4300	-49.19	20240821	1100	98.64	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
119	20241011	100934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-60	5	-2.64	415798005	186211	49.12	2340	2345	2185	2950	1590	2270	2232.94	1.35	0	-46814	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	351	-6.56	1.38	12	1.17	-337.00	1598.00	4300	20240821	-48.60	1100	20240624	100.91	4300	-48.60	20240821	1100	100.91	20240624	4300	-48.60	20240821	1100	100.91	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
120	20241011	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-55	5	-2.42	160211855	70963	18.72	2340	2345	2200	2950	1590	2270	2257.68	1.35	0	-8025	2340	2305	2250	2215	2160	2277	2187	79	680	500	1360	5	1	15879576	352	-6.57	1.39	12	0.45	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.04	N	215380	500	79 억		214010	N	N	0	N	00	N
121	20241010	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	15	2	0.67	832896150	373727	82.37	2280	2285	2195	2930	1580	2255	2228.60	1.19	0	33380	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	360	-6.74	1.42	12	2.35	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
122	20241010	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	764446630	343567	75.73	2280	2280	2195	2930	1580	2255	2225.02	1.19	0	31902	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	359	-6.71	1.41	12	2.16	-337.00	1598.00	4300	20240821	-47.44	1100	20240624	105.45	4300	-47.44	20240821	1100	105.45	20240624	4300	-47.44	20240821	1100	105.45	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
123	20241010	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	632680130	285043	62.83	2280	2280	2195	2930	1580	2255	2219.58	1.19	0	25122	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	357	-6.68	1.41	12	1.80	-337.00	1598.00	4300	20240821	-47.67	1100	20240624	104.55	4300	-47.67	20240821	1100	104.55	20240624	4300	-47.67	20240821	1100	104.55	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
124	20241010	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-35	5	-1.55	570145615	257055	56.66	2280	2280	2195	2930	1580	2255	2217.98	1.19	0	19265	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	353	-6.59	1.39	12	1.62	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
125	20241010	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-35	5	-1.55	497161225	224176	49.41	2280	2280	2195	2930	1580	2255	2217.71	1.19	0	22728	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	353	-6.59	1.39	12	1.41	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
126	20241010	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-25	5	-1.11	432754080	195053	42.99	2280	2280	2195	2930	1580	2255	2218.63	1.19	0	17728	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	354	-6.62	1.40	12	1.23	-337.00	1598.00	4300	20240821	-48.14	1100	20240624	102.73	4300	-48.14	20240821	1100	102.73	20240624	4300	-48.14	20240821	1100	102.73	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
127	20241010	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-50	5	-2.22	294989615	132678	29.24	2280	2280	2195	2930	1580	2255	2223.33	1.19	0	11910	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	350	-6.54	1.38	12	0.84	-337.00	1598.00	4300	20240821	-48.72	1100	20240624	100.45	4300	-48.72	20240821	1100	100.45	20240624	4300	-48.72	20240821	1100	100.45	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
128	20241010	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	0	3	0.00	66533285	29609	6.53	2280	2280	2220	2930	1580	2255	2247.04	1.19	0	5661	2358	2306	2248	2196	2138	2332	2222	79	675	500	1350	5	1	15879576	358	-6.69	1.41	12	0.19	-337.00	1598.00	4300	20240821	-47.56	1100	20240624	105.00	4300	-47.56	20240821	1100	105.00	20240624	4300	-47.56	20240821	1100	105.00	20240624	0.05	N	215380	500	79 억		189624	N	N	0	N	00	N
129	20241008	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-15	5	-0.66	992212110	440784	61.85	2240	2300	2190	2950	1590	2270	2251.00	0.84	0	55057	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	358	-6.69	1.41	12	2.78	-337.00	1598.00	4300	20240821	-47.56	1100	20240624	105.00	4300	-47.56	20240821	1100	105.00	20240624	4300	-47.56	20240821	1100	105.00	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
130	20241008	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-35	5	-1.54	940986585	417987	58.65	2240	2300	2190	2950	1590	2270	2251.22	0.84	0	48350	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	355	-6.63	1.40	12	2.63	-337.00	1598.00	4300	20240821	-48.02	1100	20240624	103.18	4300	-48.02	20240821	1100	103.18	20240624	4300	-48.02	20240821	1100	103.18	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
131	20241008	140953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-30	5	-1.32	834910370	370862	52.04	2240	2300	2190	2950	1590	2270	2251.26	0.84	0	59538	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	356	-6.65	1.40	12	2.34	-337.00	1598.00	4300	20240821	-47.91	1100	20240624	103.64	4300	-47.91	20240821	1100	103.64	20240624	4300	-47.91	20240821	1100	103.64	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
132	20241008	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-40	5	-1.76	772178950	342872	48.11	2240	2300	2190	2950	1590	2270	2252.08	0.84	0	62461	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	354	-6.62	1.40	12	2.16	-337.00	1598.00	4300	20240821	-48.14	1100	20240624	102.73	4300	-48.14	20240821	1100	102.73	20240624	4300	-48.14	20240821	1100	102.73	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
133	20241008	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-40	5	-1.76	691458185	306675	43.03	2240	2300	2190	2950	1590	2270	2254.68	0.84	0	61499	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	354	-6.62	1.40	12	1.93	-337.00	1598.00	4300	20240821	-48.14	1100	20240624	102.73	4300	-48.14	20240821	1100	102.73	20240624	4300	-48.14	20240821	1100	102.73	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
134	20241008	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	-5	5	-0.22	566007495	250929	35.21	2240	2300	2190	2950	1590	2270	2255.64	0.84	0	49948	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	360	-6.72	1.42	12	1.58	-337.00	1598.00	4300	20240821	-47.33	1100	20240624	105.91	4300	-47.33	20240821	1100	105.91	20240624	4300	-47.33	20240821	1100	105.91	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
135	20241008	100953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	0	3	0.00	394144195	175368	24.61	2240	2300	2190	2950	1590	2270	2247.50	0.84	0	46235	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	360	-6.74	1.42	12	1.10	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
136	20241008	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-50	5	-2.20	152512600	68904	9.67	2240	2260	2190	2950	1590	2270	2213.24	0.84	0	21712	2396	2332	2276	2212	2156	2305	2185	79	680	500	1360	5	1	15879576	353	-6.59	1.39	12	0.43	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.06	N	215380	500	79 억		133834	N	N	0	N	00	N
137	20241007	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-75	5	-3.20	1580772725	700622	9.25	2330	2340	2220	3045	1645	2345	2256.24	0.05	0	118237	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	360	-6.74	1.42	12	4.41	-337.00	1598.00	4300	20240821	-47.21	1100	20240624	106.36	4300	-47.21	20240821	1100	106.36	20240624	4300	-47.21	20240821	1100	106.36	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
138	20241007	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-85	5	-3.62	1469520550	651661	8.60	2330	2340	2220	3045	1645	2345	2255.04	0.05	0	108946	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	359	-6.71	1.41	12	4.10	-337.00	1598.00	4300	20240821	-47.44	1100	20240624	105.45	4300	-47.44	20240821	1100	105.45	20240624	4300	-47.44	20240821	1100	105.45	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
139	20241007	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-85	5	-3.62	1346672355	597428	7.88	2330	2340	2220	3045	1645	2345	2254.12	0.05	0	94972	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	359	-6.71	1.41	12	3.76	-337.00	1598.00	4300	20240821	-47.44	1100	20240624	105.45	4300	-47.44	20240821	1100	105.45	20240624	4300	-47.44	20240821	1100	105.45	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
140	20241007	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-85	5	-3.62	1226193070	544189	7.18	2330	2340	2220	3045	1645	2345	2253.25	0.05	0	77444	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	359	-6.71	1.41	12	3.43	-337.00	1598.00	4300	20240821	-47.44	1100	20240624	105.45	4300	-47.44	20240821	1100	105.45	20240624	4300	-47.44	20240821	1100	105.45	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
141	20241007	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-100	5	-4.26	1131683940	502053	6.63	2330	2340	2220	3045	1645	2345	2254.11	0.05	0	75500	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	356	-6.66	1.40	12	3.16	-337.00	1598.00	4300	20240821	-47.79	1100	20240624	104.09	4300	-47.79	20240821	1100	104.09	20240624	4300	-47.79	20240821	1100	104.09	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
142	20241007	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-115	5	-4.90	1013218185	449140	5.93	2330	2340	2220	3045	1645	2345	2255.91	0.05	0	69228	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	354	-6.62	1.40	12	2.83	-337.00	1598.00	4300	20240821	-48.14	1100	20240624	102.73	4300	-48.14	20240821	1100	102.73	20240624	4300	-48.14	20240821	1100	102.73	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
143	20241007	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-120	5	-5.12	769707910	340448	4.49	2330	2340	2220	3045	1645	2345	2260.87	0.05	0	53720	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	353	-6.60	1.39	12	2.14	-337.00	1598.00	4300	20240821	-48.26	1100	20240624	102.27	4300	-48.26	20240821	1100	102.27	20240624	4300	-48.26	20240821	1100	102.27	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
144	20241007	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-110	5	-4.69	329698565	145105	1.91	2330	2340	2230	3045	1645	2345	2272.14	0.05	0	13251	2881	2612	2461	2192	2041	2747	2327	79	700	500	1400	5	1	15879576	355	-6.63	1.40	12	0.91	-337.00	1598.00	4300	20240821	-48.02	1100	20240624	103.18	4300	-48.02	20240821	1100	103.18	20240624	4300	-48.02	20240821	1100	103.18	20240624	0.06	N	215380	500	79 억		8507	N	N	0	N	00	N
145	20241004	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	135	2	6.11	18898836930	7531806	1772.37	2310	2730	2310	2870	1550	2210	2509.40	1.42	0	-208993	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	372	-6.96	1.47	12	47.43	-337.00	1598.00	4300	20240821	-45.47	1100	20240624	113.18	4300	-45.47	20240821	1100	113.18	20240624	4300	-45.47	20240821	1100	113.18	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
146	20241004	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	200	2	9.05	18475033100	7351783	1730.01	2310	2730	2310	2870	1550	2210	2513.09	1.42	0	-212979	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	383	-7.15	1.51	12	46.30	-337.00	1598.00	4300	20240821	-43.95	1100	20240624	119.09	4300	-43.95	20240821	1100	119.09	20240624	4300	-43.95	20240821	1100	119.09	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
147	20241004	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	270	2	12.22	17313681650	6873810	1617.53	2310	2730	2310	2870	1550	2210	2518.89	1.42	0	-202375	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	394	-7.36	1.55	12	43.29	-337.00	1598.00	4300	20240821	-42.33	1100	20240624	125.45	4300	-42.33	20240821	1100	125.45	20240624	4300	-42.33	20240821	1100	125.45	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
148	20241004	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	230	2	10.41	13430917815	5331126	1254.51	2310	2730	2310	2870	1550	2210	2519.46	1.42	0	-218280	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	387	-7.24	1.53	12	33.57	-337.00	1598.00	4300	20240821	-43.26	1100	20240624	121.82	4300	-43.26	20240821	1100	121.82	20240624	4300	-43.26	20240821	1100	121.82	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
149	20241004	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	230	2	10.41	12812211280	5078360	1195.03	2310	2730	2310	2870	1550	2210	2523.03	1.42	0	-219626	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	387	-7.24	1.53	12	31.98	-337.00	1598.00	4300	20240821	-43.26	1100	20240624	121.82	4300	-43.26	20240821	1100	121.82	20240624	4300	-43.26	20240821	1100	121.82	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
150	20241004	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	260	2	11.76	10586710890	4178046	983.17	2310	2730	2310	2870	1550	2210	2534.06	1.42	0	-179427	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	392	-7.33	1.55	12	26.31	-337.00	1598.00	4300	20240821	-42.56	1100	20240624	124.55	4300	-42.56	20240821	1100	124.55	20240624	4300	-42.56	20240821	1100	124.55	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
151	20241004	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	240	2	10.86	9227000920	3619517	851.74	2310	2730	2310	2870	1550	2210	2549.44	1.42	0	-204387	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	389	-7.27	1.53	12	22.79	-337.00	1598.00	4300	20240821	-43.02	1100	20240624	122.73	4300	-43.02	20240821	1100	122.73	20240624	4300	-43.02	20240821	1100	122.73	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
152	20241004	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	370	2	16.74	4650972805	1789567	421.12	2310	2730	2310	2870	1550	2210	2599.40	1.42	0	-57719	2360	2285	2215	2140	2070	2322	2177	79	660	500	1320	5	1	15879576	410	-7.66	1.61	12	11.27	-337.00	1598.00	4300	20240821	-40.00	1100	20240624	134.55	4300	-40.00	20240821	1100	134.55	20240624	4300	-40.00	20240821	1100	134.55	20240624	0.06	N	215380	500	79 억		224772	N	N	0	N	00	N
153	20241002	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	934220525	421061	94.30	2165	2290	2145	2875	1555	2215	2218.73	1.87	0	-72456	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	351	-6.56	1.38	12	2.65	-337.00	1598.00	4300	20240821	-48.60	1100	20240624	100.91	4300	-48.60	20240821	1100	100.91	20240624	4300	-48.60	20240821	1100	100.91	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
154	20241002	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	5	2	0.23	875352675	394428	88.33	2165	2290	2145	2875	1555	2215	2219.30	1.87	0	-76057	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	353	-6.59	1.39	12	2.48	-337.00	1598.00	4300	20240821	-48.37	1100	20240624	101.82	4300	-48.37	20240821	1100	101.82	20240624	4300	-48.37	20240821	1100	101.82	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
155	20241002	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	814154085	366850	82.15	2165	2290	2145	2875	1555	2215	2219.31	1.87	0	-74926	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	352	-6.57	1.39	12	2.31	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
156	20241002	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	35	2	1.58	751779990	338804	75.87	2165	2290	2145	2875	1555	2215	2218.92	1.87	0	-71382	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	357	-6.68	1.41	12	2.13	-337.00	1598.00	4300	20240821	-47.67	1100	20240624	104.55	4300	-47.67	20240821	1100	104.55	20240624	4300	-47.67	20240821	1100	104.55	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
157	20241002	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-5	5	-0.23	648009220	292533	65.51	2165	2290	2145	2875	1555	2215	2215.17	1.87	0	-61963	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	351	-6.56	1.38	12	1.84	-337.00	1598.00	4300	20240821	-48.60	1100	20240624	100.91	4300	-48.60	20240821	1100	100.91	20240624	4300	-48.60	20240821	1100	100.91	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
158	20241002	110828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	10	2	0.45	568764415	256751	57.50	2165	2290	2145	2875	1555	2215	2215.24	1.87	0	-50362	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	353	-6.60	1.39	12	1.62	-337.00	1598.00	4300	20240821	-48.26	1100	20240624	102.27	4300	-48.26	20240821	1100	102.27	20240624	4300	-48.26	20240821	1100	102.27	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
159	20241002	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-25	5	-1.13	308505750	140899	31.55	2165	2240	2145	2875	1555	2215	2189.55	1.87	0	-11809	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	348	-6.50	1.37	12	0.89	-337.00	1598.00	4300	20240821	-49.07	1100	20240624	99.09	4300	-49.07	20240821	1100	99.09	20240624	4300	-49.07	20240821	1100	99.09	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N
160	20241002	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	0	3	0.00	99823915	45830	10.26	2165	2230	2145	2875	1555	2215	2178.12	1.87	0	3890	2378	2296	2238	2156	2098	2267	2127	79	660	500	1320	5	1	15879576	352	-6.57	1.39	12	0.29	-337.00	1598.00	4300	20240821	-48.49	1100	20240624	101.36	4300	-48.49	20240821	1100	101.36	20240624	4300	-48.49	20240821	1100	101.36	20240624	0.08	N	215380	500	79 억		297228	N	N	0	N	00	N