KissMeData/039420/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	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-15	5	-0.57	135194065	51688	297.90	2610	2645	2595	3390	1830	2610	2615.58	2.40	0	7172	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	627	8.24	1.04	12	0.21	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
3	20241031	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	117502065	44893	258.73	2610	2645	2605	3390	1830	2610	2617.38	2.40	0	7035	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.19	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
4	20241031	140519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	15	2	0.57	108935525	41614	239.84	2610	2645	2605	3390	1830	2610	2617.76	2.40	0	6899	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	634	8.33	1.05	12	0.17	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
5	20241031	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	20	2	0.77	106858830	40824	235.28	2610	2645	2605	3390	1830	2610	2617.55	2.40	0	6899	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	635	8.35	1.06	12	0.17	315.00	2490.00	3065	20240117	-14.19	2355	20240805	11.68	3065	-14.19	20240117	2355	11.68	20240805	3065	-14.19	20240117	2355	11.68	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
6	20241031	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	17894580	6844	39.44	2610	2620	2605	3390	1830	2610	2614.64	2.40	0	1202	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
7	20241031	110519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	10	2	0.38	4653070	1781	10.26	2610	2620	2605	3390	1830	2610	2612.62	2.40	0	286	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
8	20241031	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	1971160	755	4.35	2610	2615	2605	3390	1830	2610	2610.81	2.40	0	83	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
9	20241031	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	31325	12	0.07	2610	2615	2610	3390	1830	2610	2610.42	2.40	0	1	2633	2621	2608	2596	2583	2615	2590	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		578520	N	N	0	N	00	N
10	20241030	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	45138300	17323	41.86	2615	2620	2595	3385	1825	2605	2605.68	2.37	0	5317	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.07	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
11	20241030	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-10	5	-0.38	43693355	16769	40.52	2615	2620	2595	3385	1825	2605	2605.60	2.37	0	5137	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.07	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
12	20241030	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	23547460	9026	21.81	2615	2620	2595	3385	1825	2605	2608.85	2.37	0	2445	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
13	20241030	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	20177950	7735	18.69	2615	2620	2595	3385	1825	2605	2608.66	2.37	0	2081	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
14	20241030	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	19400115	7437	17.97	2615	2620	2595	3385	1825	2605	2608.59	2.37	0	2081	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
15	20241030	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	12878465	4934	11.92	2615	2620	2595	3385	1825	2605	2610.15	2.37	0	1332	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
16	20241030	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	10	2	0.38	9339630	3578	8.65	2615	2620	2595	3385	1825	2605	2610.29	2.37	0	742	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	632	8.30	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
17	20241030	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	10	2	0.38	115060	44	0.11	2615	2615	2615	3385	1825	2605	2615.00	2.37	0	2	2648	2626	2613	2591	2578	2620	2585	121	780	500	1970	5	1	24154730	632	8.30	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.61	N	039420	500	120 억		573203	N	N	0	N	00	N
18	20241029	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-5	5	-0.19	107854130	41349	190.13	2610	2635	2600	3390	1830	2610	2608.39	2.35	0	4878	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	629	8.27	1.05	12	0.17	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
19	20241029	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	88775725	34036	156.50	2610	2635	2600	3390	1830	2610	2608.29	2.35	0	4928	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.14	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
20	20241029	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	10	2	0.38	84890325	32548	149.66	2610	2635	2600	3390	1830	2610	2608.16	2.35	0	4928	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.13	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
21	20241029	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	10	2	0.38	76053065	29175	134.15	2610	2635	2600	3390	1830	2610	2606.79	2.35	0	4928	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.12	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
22	20241029	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	10	2	0.38	75041745	28789	132.38	2610	2635	2600	3390	1830	2610	2606.61	2.35	0	4928	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.12	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
23	20241029	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	5	2	0.19	73530230	28212	129.72	2610	2635	2600	3390	1830	2610	2606.35	2.35	0	4928	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	632	8.30	1.05	12	0.12	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
24	20241029	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	10	2	0.38	71857025	27572	126.78	2610	2635	2600	3390	1830	2610	2606.16	2.35	0	4928	2636	2622	2611	2597	2586	2622	2597	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.11	315.00	2490.00	3065	20240117	-14.52	2355	20240805	11.25	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2355	11.25	20240805	1.62	N	039420	500	120 억		568325	N	N	0	N	00	N
25	20241028	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	56678560	21739	86.51	2610	2625	2600	3385	1825	2605	2607.18	2.35	0	-74	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.09	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
26	20241028	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	0	3	0.00	47505815	18215	72.48	2610	2625	2600	3385	1825	2605	2608.06	2.35	0	-97	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	629	8.27	1.05	12	0.08	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
27	20241028	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	29213360	11191	44.53	2610	2625	2600	3385	1825	2605	2610.43	2.35	0	-97	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
28	20241028	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	10	2	0.38	22768175	8724	34.72	2610	2625	2600	3385	1825	2605	2609.83	2.35	0	-97	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	632	8.30	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
29	20241028	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	0	3	0.00	21283965	8156	32.46	2610	2625	2600	3385	1825	2605	2609.61	2.35	0	-97	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	629	8.27	1.05	12	0.03	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
30	20241028	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	20440980	7833	31.17	2610	2625	2600	3385	1825	2605	2609.60	2.35	0	-97	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
31	20241028	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-5	5	-0.19	16868115	6462	25.71	2610	2620	2600	3385	1825	2605	2610.36	2.35	0	-91	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
32	20241028	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	0	3	0.00	6022220	2311	9.20	2610	2610	2605	3385	1825	2605	2605.89	2.35	0	-74	2648	2626	2603	2581	2558	2637	2592	121	780	500	1970	5	1	24154730	629	8.27	1.05	12	0.01	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.66	N	039420	500	120 억		568399	N	N	0	N	00	N
33	20241025	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	20	2	0.77	65214575	25061	135.09	2580	2625	2580	3360	1810	2585	2602.23	2.34	0	4330	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	629	8.27	1.05	12	0.10	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
34	20241025	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	63497430	24401	131.53	2580	2625	2580	3360	1810	2585	2602.25	2.34	0	4039	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	628	8.25	1.04	12	0.10	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
35	20241025	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	20	2	0.77	60548985	23267	125.42	2580	2625	2580	3360	1810	2585	2602.35	2.34	0	4148	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	629	8.27	1.05	12	0.10	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
36	20241025	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	20	2	0.77	36407775	13973	75.32	2580	2625	2580	3360	1810	2585	2605.58	2.34	0	1527	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	629	8.27	1.05	12	0.06	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
37	20241025	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	25	2	0.97	31493820	12087	65.15	2580	2625	2580	3360	1810	2585	2605.59	2.34	0	1190	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	630	8.29	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
38	20241025	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	23974835	9202	49.60	2580	2625	2580	3360	1810	2585	2605.39	2.34	0	701	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	628	8.25	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
39	20241025	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	25	2	0.97	16955600	6501	35.04	2580	2625	2580	3360	1810	2585	2608.15	2.34	0	63	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
40	20241025	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	826025	320	1.72	2580	2600	2580	3360	1810	2585	2581.33	2.34	0	31	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	628	8.25	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.62	N	039420	500	120 억		564069	N	N	0	N	00	N
41	20241024	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-40	5	-1.52	48173560	18552	63.56	2600	2625	2580	3410	1840	2625	2596.68	2.32	0	3033	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	624	8.21	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.66	2355	20240805	9.77	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
42	20241024	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-20	5	-0.76	38669890	14876	50.96	2600	2625	2580	3410	1840	2625	2599.48	2.32	0	2327	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	629	8.27	1.05	12	0.06	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
43	20241024	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-25	5	-0.95	26774855	10288	35.24	2600	2625	2580	3410	1840	2625	2602.53	2.32	0	1094	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	628	8.25	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
44	20241024	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-20	5	-0.76	24364225	9362	32.07	2600	2625	2580	3410	1840	2625	2602.46	2.32	0	1110	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	629	8.27	1.05	12	0.04	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
45	20241024	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-25	5	-0.95	22308995	8572	29.37	2600	2625	2580	3410	1840	2625	2602.54	2.32	0	1029	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	628	8.25	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
46	20241024	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-20	5	-0.76	21234250	8159	27.95	2600	2625	2580	3410	1840	2625	2602.56	2.32	0	946	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	629	8.27	1.05	12	0.03	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
47	20241024	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-15	5	-0.57	14374200	5512	18.88	2600	2625	2595	3410	1840	2625	2607.80	2.32	0	417	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	630	8.29	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
48	20241024	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	0	3	0.00	2966060	1137	3.90	2600	2625	2600	3410	1840	2625	2608.67	2.32	0	-116	2651	2637	2611	2597	2571	2645	2605	121	785	500	1990	5	1	24154730	634	8.33	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.61	N	039420	500	120 억		561036	N	N	0	N	00	N
49	20241023	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	30	2	1.16	75844205	29169	97.16	2600	2625	2585	3370	1820	2595	2600.16	2.31	0	4125	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	634	8.33	1.05	12	0.12	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
50	20241023	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	61045595	23514	78.32	2600	2610	2585	3370	1820	2595	2596.14	2.31	0	3394	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.10	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
51	20241023	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	27164430	10464	34.85	2600	2610	2585	3370	1820	2595	2595.99	2.31	0	800	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
52	20241023	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-5	5	-0.19	22068840	8501	28.31	2600	2610	2585	3370	1820	2595	2596.03	2.31	0	576	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	626	8.22	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
53	20241023	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	15495480	5964	19.86	2600	2610	2585	3370	1820	2595	2598.17	2.31	0	351	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
54	20241023	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	11677070	4493	14.97	2600	2610	2585	3370	1820	2595	2598.95	2.31	0	243	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
55	20241023	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	0	3	0.00	8339175	3205	10.68	2600	2610	2585	3370	1820	2595	2601.93	2.31	0	144	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	627	8.24	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
56	20241023	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	15	2	0.58	257975	99	0.33	2600	2610	2600	3370	1820	2595	2605.81	2.31	0	19	2681	2637	2606	2562	2531	2622	2547	121	775	500	1970	5	1	24154730	630	8.29	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.61	N	039420	500	120 억		556911	N	N	0	N	00	N
57	20241022	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-10	5	-0.38	78126310	29986	55.43	2650	2650	2575	3385	1825	2605	2605.43	2.30	0	2539	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.12	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
58	20241022	150458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-10	5	-0.38	73596870	28238	52.20	2650	2650	2575	3385	1825	2605	2606.31	2.30	0	2736	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.12	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
59	20241022	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-10	5	-0.38	72533265	27828	51.44	2650	2650	2575	3385	1825	2605	2606.49	2.30	0	2963	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.12	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
60	20241022	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-10	5	-0.38	69633660	26710	49.38	2650	2650	2575	3385	1825	2605	2607.03	2.30	0	3385	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.11	315.00	2490.00	3065	20240117	-15.33	2355	20240805	10.19	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
61	20241022	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-25	5	-0.96	68154770	26140	48.32	2650	2650	2575	3385	1825	2605	2607.30	2.30	0	3708	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	623	8.19	1.04	12	0.11	315.00	2490.00	3065	20240117	-15.82	2355	20240805	9.55	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
62	20241022	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-15	5	-0.58	48539870	18601	34.39	2650	2650	2575	3385	1825	2605	2609.53	2.30	0	2929	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	626	8.22	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.50	2355	20240805	9.98	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
63	20241022	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-20	5	-0.77	46394720	17772	32.85	2650	2650	2575	3385	1825	2605	2610.55	2.30	0	3131	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	624	8.21	1.04	12	0.07	315.00	2490.00	3065	20240117	-15.66	2355	20240805	9.77	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
64	20241022	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	20	2	0.77	18998305	7208	13.32	2650	2650	2605	3385	1825	2605	2635.72	2.30	0	1169	2671	2637	2616	2582	2561	2627	2572	121	780	500	1970	5	1	24154730	634	8.33	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.36	2355	20240805	11.46	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.61	N	039420	500	120 억		554372	N	N	0	N	00	N
65	20241021	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-45	5	-1.70	141109915	54094	44.74	2650	2650	2595	3445	1855	2650	2608.61	2.29	0	0	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	629	8.27	1.05	12	0.22	315.00	2490.00	3065	20240117	-15.01	2355	20240805	10.62	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
66	20241021	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-40	5	-1.51	134104205	51400	42.51	2650	2650	2595	3445	1855	2650	2609.03	2.29	0	122	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	630	8.29	1.05	12	0.21	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
67	20241021	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-40	5	-1.51	106736955	40896	33.82	2650	2650	2595	3445	1855	2650	2609.96	2.29	0	9	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	630	8.29	1.05	12	0.17	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
68	20241021	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	-35	5	-1.32	99666895	38186	31.58	2650	2650	2595	3445	1855	2650	2610.04	2.29	0	9	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	632	8.30	1.05	12	0.16	315.00	2490.00	3065	20240117	-14.68	2355	20240805	11.04	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2355	11.04	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
69	20241021	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-40	5	-1.51	90603825	34715	28.71	2650	2650	2595	3445	1855	2650	2609.93	2.29	0	117	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	630	8.29	1.05	12	0.14	315.00	2490.00	3065	20240117	-14.85	2355	20240805	10.83	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
70	20241021	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-50	5	-1.89	80147505	30702	25.39	2650	2650	2595	3445	1855	2650	2610.50	2.29	0	117	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	628	8.25	1.04	12	0.13	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
71	20241021	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-50	5	-1.89	77369635	29634	24.51	2650	2650	2595	3445	1855	2650	2610.84	2.29	0	117	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	628	8.25	1.04	12	0.12	315.00	2490.00	3065	20240117	-15.17	2355	20240805	10.40	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
72	20241021	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	0	3	0.00	19653090	7459	6.17	2650	2650	2620	3445	1855	2650	2634.82	2.29	0	-276	2766	2707	2621	2562	2476	2737	2592	121	795	500	2010	5	1	24154730	640	8.41	1.06	12	0.03	315.00	2490.00	3065	20240117	-13.54	2355	20240805	12.53	3065	-13.54	20240117	2355	12.53	20240805	3065	-13.54	20240117	2355	12.53	20240805	1.64	N	039420	500	120 억		554187	N	N	0	N	00	N
73	20241018	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	55	2	2.12	315584380	120368	805.30	2600	2680	2535	3370	1820	2595	2621.32	2.30	0	-246	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	640	8.41	1.06	12	0.50	315.00	2490.00	3065	20240117	-13.54	2330	20231011	13.73	3065	-13.54	20240117	2355	12.53	20240805	3065	-13.54	20240117	2355	12.53	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
74	20241018	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	45	2	1.73	266299130	101722	680.55	2600	2680	2535	3370	1820	2595	2617.91	2.30	0	-86	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	638	8.38	1.06	12	0.42	315.00	2490.00	3065	20240117	-13.87	2330	20231011	13.30	3065	-13.87	20240117	2355	12.10	20240805	3065	-13.87	20240117	2355	12.10	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
75	20241018	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-30	5	-1.16	32589465	12713	85.05	2600	2605	2545	3370	1820	2595	2563.48	2.30	0	-897	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	620	8.14	1.03	12	0.05	315.00	2490.00	3065	20240117	-16.31	2330	20231011	10.09	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
76	20241018	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-45	5	-1.73	28839220	11246	75.24	2600	2605	2545	3370	1820	2595	2564.40	2.30	0	-542	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	616	8.10	1.02	12	0.05	315.00	2490.00	3065	20240117	-16.80	2330	20231011	9.44	3065	-16.80	20240117	2355	8.28	20240805	3065	-16.80	20240117	2355	8.28	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
77	20241018	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-40	5	-1.54	24425970	9516	63.66	2600	2605	2555	3370	1820	2595	2566.83	2.30	0	-523	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	617	8.11	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.64	2330	20231011	9.66	3065	-16.64	20240117	2355	8.49	20240805	3065	-16.64	20240117	2355	8.49	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
78	20241018	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-25	5	-0.96	9549820	3704	24.78	2600	2605	2565	3370	1820	2595	2578.25	2.30	0	-523	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	621	8.16	1.03	12	0.02	315.00	2490.00	3065	20240117	-16.15	2330	20231011	10.30	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
79	20241018	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-5	5	-0.19	662710	256	1.71	2600	2605	2585	3370	1820	2595	2588.71	2.30	0	-250	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	626	8.22	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.50	2330	20231011	11.16	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
80	20241018	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	10	2	0.39	7805	3	0.02	2600	2605	2600	3370	1820	2595	2601.67	2.30	0	-1	2621	2607	2596	2582	2571	2602	2577	121	775	500	1970	5	1	24154730	629	8.27	1.05	12	0.00	315.00	2490.00	3065	20240117	-15.01	2330	20231011	11.80	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.64	N	039420	500	120 억		556725	N	N	0	N	00	N
81	20241017	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-15	5	-0.57	38596870	14857	172.44	2610	2610	2585	3390	1830	2610	2597.89	2.31	0	-857	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	627	8.24	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.33	2330	20231011	11.37	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
82	20241017	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-10	5	-0.38	34828930	13405	155.58	2610	2610	2585	3390	1830	2610	2598.20	2.31	0	-836	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	628	8.25	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.17	2330	20231011	11.59	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
83	20241017	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-15	5	-0.57	26517125	10202	118.41	2610	2610	2585	3390	1830	2610	2599.21	2.31	0	-650	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	627	8.24	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.33	2330	20231011	11.37	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
84	20241017	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	17971140	6900	80.08	2610	2610	2595	3390	1830	2610	2604.51	2.31	0	-627	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.03	315.00	2490.00	3065	20240117	-14.85	2330	20231011	12.02	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
85	20241017	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	14445675	5546	64.37	2610	2610	2595	3390	1830	2610	2604.70	2.31	0	-618	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.85	2330	20231011	12.02	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
86	20241017	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	14445675	5546	64.37	2610	2610	2595	3390	1830	2610	2604.70	2.31	0	-618	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.85	2330	20231011	12.02	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
87	20241017	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-15	5	-0.57	11270760	4326	50.21	2610	2610	2595	3390	1830	2610	2605.35	2.31	0	-575	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	627	8.24	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.33	2330	20231011	11.37	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2355	10.19	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
88	20241017	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	0	3	0.00	2205350	845	9.81	2610	2610	2605	3390	1830	2610	2609.88	2.31	0	-130	2626	2617	2601	2592	2576	2622	2597	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.85	2330	20231011	12.02	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		557582	N	N	0	N	00	N
89	20241016	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	10	2	0.38	22261125	8566	55.24	2600	2610	2585	3380	1820	2600	2598.78	2.31	0	-928	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.85	2315	20231006	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2355	10.83	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
90	20241016	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	18328455	7053	45.49	2600	2605	2585	3380	1820	2600	2598.68	2.31	0	-893	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.17	2315	20231006	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
91	20241016	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	8997800	3464	22.34	2600	2605	2585	3380	1820	2600	2597.52	2.31	0	-598	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.17	2315	20231006	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
92	20241016	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	8990010	3461	22.32	2600	2605	2585	3380	1820	2600	2597.52	2.31	0	-596	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.17	2315	20231006	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
93	20241016	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	7982490	3072	19.81	2600	2605	2585	3380	1820	2600	2598.47	2.31	0	-596	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.17	2315	20231006	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
94	20241016	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	2694085	1038	6.69	2600	2600	2585	3380	1820	2600	2595.46	2.31	0	-453	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.17	2315	20231006	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
95	20241016	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	2436810	939	6.06	2600	2600	2585	3380	1820	2600	2595.11	2.31	0	-453	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.17	2315	20231006	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
96	20241016	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-10	5	-0.38	1750720	674	4.35	2600	2600	2590	3380	1820	2600	2597.51	2.31	0	-371	2626	2612	2586	2572	2546	2620	2580	121	780	500	1970	5	1	24154730	626	8.22	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.50	2315	20231006	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.64	N	039420	500	120 억		558510	N	N	0	N	00	N
97	20241015	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	39903100	15506	115.93	2585	2600	2560	3360	1810	2585	2573.37	2.31	0	-406	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	628	8.25	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2355	10.40	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
98	20241015	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-15	5	-0.58	23135290	8996	67.26	2585	2585	2565	3360	1810	2585	2571.73	2.31	0	-394	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	621	8.16	1.03	12	0.04	315.00	2490.00	3065	20240117	-16.15	2315	20231005	11.02	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
99	20241015	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-5	5	-0.19	17842000	6937	51.87	2585	2585	2565	3360	1810	2585	2572.01	2.31	0	-394	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	623	8.19	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.82	2315	20231005	11.45	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
100	20241015	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-5	5	-0.19	14862735	5781	43.22	2585	2585	2565	3360	1810	2585	2570.96	2.31	0	-337	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	623	8.19	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.82	2315	20231005	11.45	3065	-15.82	20240117	2355	9.55	20240805	3065	-15.82	20240117	2355	9.55	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
101	20241015	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-15	5	-0.58	13601370	5292	39.57	2585	2585	2565	3360	1810	2585	2570.18	2.31	0	-118	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	621	8.16	1.03	12	0.02	315.00	2490.00	3065	20240117	-16.15	2315	20231005	11.02	3065	-16.15	20240117	2355	9.13	20240805	3065	-16.15	20240117	2355	9.13	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
102	20241015	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-20	5	-0.77	11876300	4620	34.54	2585	2585	2565	3360	1810	2585	2570.63	2.31	0	14	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	620	8.14	1.03	12	0.02	315.00	2490.00	3065	20240117	-16.31	2315	20231005	10.80	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
103	20241015	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-20	5	-0.77	6138610	2384	17.82	2585	2585	2565	3360	1810	2585	2574.92	2.31	0	-22	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	620	8.14	1.03	12	0.01	315.00	2490.00	3065	20240117	-16.31	2315	20231005	10.80	3065	-16.31	20240117	2355	8.92	20240805	3065	-16.31	20240117	2355	8.92	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
104	20241015	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	0	3	0.00	389920	151	1.13	2585	2585	2575	3360	1810	2585	2582.25	2.31	0	-10	2641	2612	2596	2567	2551	2605	2560	121	775	500	1960	5	1	24154730	624	8.21	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.64	N	039420	500	120 억		558916	N	N	0	N	00	N
105	20241014	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-25	5	-0.96	34615605	13372	231.79	2625	2625	2580	3390	1830	2610	2588.66	2.32	0	-530	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	624	8.21	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
106	20241014	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-25	5	-0.96	30397385	11738	203.47	2625	2625	2580	3390	1830	2610	2589.66	2.32	0	-428	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	624	8.21	1.04	12	0.05	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
107	20241014	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-20	5	-0.77	29202430	11275	195.44	2625	2625	2580	3390	1830	2610	2590.02	2.32	0	-423	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	626	8.22	1.04	12	0.05	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
108	20241014	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-20	5	-0.77	20383660	7858	136.21	2625	2625	2580	3390	1830	2610	2594.00	2.32	0	-256	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	626	8.22	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
109	20241014	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-20	5	-0.77	18803695	7247	125.62	2625	2625	2580	3390	1830	2610	2594.69	2.32	0	-256	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	626	8.22	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2355	9.98	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
110	20241014	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-25	5	-0.96	16197575	6239	108.15	2625	2625	2585	3390	1830	2610	2596.18	2.32	0	-125	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	624	8.21	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2355	9.77	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
111	20241014	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	-5	5	-0.19	1980050	760	13.17	2625	2625	2605	3390	1830	2610	2605.33	2.32	0	-8	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	629	8.27	1.05	12	0.00	315.00	2490.00	3065	20240117	-15.01	2315	20231005	12.53	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2355	10.62	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
112	20241014	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	15	2	0.57	28875	11	0.19	2625	2625	2625	3390	1830	2610	2625.00	2.32	0	-1	2626	2617	2611	2602	2596	2615	2600	121	780	500	1980	5	1	24154730	634	8.33	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.36	2315	20231005	13.39	3065	-14.36	20240117	2355	11.46	20240805	3065	-14.36	20240117	2355	11.46	20240805	1.65	N	039420	500	120 억		559446	N	N	0	N	00	N
113	20241011	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-5	5	-0.19	15032495	5761	21.39	2615	2620	2605	3395	1835	2615	2609.36	2.31	0	540	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2330	12.02	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
114	20241011	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-5	5	-0.19	14369555	5507	20.45	2615	2620	2605	3395	1835	2615	2609.33	2.31	0	493	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.02	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2330	12.02	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
115	20241011	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	-5	5	-0.19	9261310	3547	13.17	2615	2620	2605	3395	1835	2615	2611.03	2.31	0	457	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	630	8.29	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2330	12.02	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
116	20241011	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	0	3	0.00	8948100	3427	12.72	2615	2620	2605	3395	1835	2615	2611.06	2.31	0	492	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	632	8.30	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
117	20241011	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	0	3	0.00	7928950	3036	11.27	2615	2620	2605	3395	1835	2615	2611.64	2.31	0	435	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	632	8.30	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
118	20241011	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	0	3	0.00	7738220	2963	11.00	2615	2620	2605	3395	1835	2615	2611.62	2.31	0	438	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	632	8.30	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
119	20241011	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	5	2	0.19	3433940	1315	4.88	2615	2620	2605	3395	1835	2615	2611.36	2.31	0	214	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	633	8.32	1.05	12	0.01	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2330	12.45	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
120	20241011	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	0	3	0.00	60145	23	0.09	2615	2615	2615	3395	1835	2615	2615.00	2.31	0	1	2638	2626	2613	2601	2588	2632	2607	121	780	500	1980	5	1	24154730	632	8.30	1.05	12	0.00	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		558906	N	N	0	N	00	N
121	20241010	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	10	2	0.38	70208765	26912	76.29	2605	2625	2600	3385	1825	2605	2608.83	2.29	0	5406	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	632	8.30	1.05	12	0.11	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
122	20241010	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	0	3	0.00	67079865	25712	72.89	2605	2625	2600	3385	1825	2605	2608.89	2.29	0	4767	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	629	8.27	1.05	12	0.11	315.00	2490.00	3065	20240117	-15.01	2315	20231005	12.53	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2330	11.80	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
123	20241010	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	15	2	0.58	60006585	22999	65.20	2605	2625	2600	3385	1825	2605	2609.10	2.29	0	4554	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	633	8.32	1.05	12	0.10	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2330	12.45	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
124	20241010	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	10	2	0.38	56049475	21487	60.91	2605	2625	2600	3385	1825	2605	2608.53	2.29	0	4174	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	632	8.30	1.05	12	0.09	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
125	20241010	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-5	5	-0.19	39515180	15174	43.02	2605	2615	2600	3385	1825	2605	2604.14	2.29	0	2878	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2330	11.59	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
126	20241010	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	5	2	0.19	33605790	12905	36.59	2605	2615	2600	3385	1825	2605	2604.09	2.29	0	2561	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	630	8.29	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2330	12.02	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
127	20241010	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	10	2	0.38	32971360	12662	35.90	2605	2615	2600	3385	1825	2605	2603.96	2.29	0	2414	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	632	8.30	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.68	2315	20231005	12.96	3065	-14.68	20240117	2355	11.04	20240805	3065	-14.68	20240117	2330	12.23	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
128	20241010	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	0	3	0.00	2099630	806	2.28	2605	2605	2605	3385	1825	2605	2605.00	2.29	0	41	2678	2641	2608	2571	2538	2660	2590	121	780	500	1970	5	1	24154730	629	8.27	1.05	12	0.00	315.00	2490.00	3065	20240117	-15.01	2315	20231005	12.53	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2330	11.80	20231011	1.66	N	039420	500	120 억		553500	N	N	0	N	00	N
129	20241008	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	20	2	0.77	91633225	35274	174.46	2595	2645	2575	3360	1810	2585	2597.77	2.27	0	5323	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	629	8.27	1.05	12	0.15	315.00	2490.00	3065	20240117	-15.01	2315	20231005	12.53	3065	-15.01	20240117	2355	10.62	20240805	3065	-15.01	20240117	2330	11.80	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
130	20241008	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	88851020	34206	169.18	2595	2645	2575	3360	1810	2585	2597.54	2.27	0	4907	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	628	8.25	1.04	12	0.14	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2330	11.59	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
131	20241008	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	10	2	0.39	82769415	31867	157.61	2595	2645	2575	3360	1810	2585	2597.35	2.27	0	4561	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	627	8.24	1.04	12	0.13	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2330	11.37	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
132	20241008	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	0	3	0.00	32495330	12588	62.26	2595	2600	2575	3360	1810	2585	2581.44	2.27	0	2606	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	624	8.21	1.04	12	0.05	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2330	10.94	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
133	20241008	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	0	3	0.00	29243870	11329	56.03	2595	2600	2575	3360	1810	2585	2581.32	2.27	0	2626	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	624	8.21	1.04	12	0.05	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2330	10.94	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
134	20241008	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	5	2	0.19	23949730	9282	45.91	2595	2600	2575	3360	1810	2585	2580.21	2.27	0	2091	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	626	8.22	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2330	11.16	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
135	20241008	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	5	2	0.19	15391445	5966	29.51	2595	2600	2575	3360	1810	2585	2579.83	2.27	0	1565	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	626	8.22	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2330	11.16	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
136	20241008	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	10	2	0.39	360305	139	0.69	2595	2595	2595	3360	1810	2585	2595.00	2.27	0	5	2611	2597	2586	2572	2561	2592	2567	121	775	500	1960	5	1	24154730	627	8.24	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2330	11.37	20231011	1.67	N	039420	500	120 억		548177	N	N	0	N	00	N
137	20241007	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-15	5	-0.58	52183005	20199	141.28	2600	2600	2575	3380	1820	2600	2583.43	2.27	0	601	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	624	8.21	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.66	2315	20231005	11.66	3065	-15.66	20240117	2355	9.77	20240805	3065	-15.66	20240117	2330	10.94	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
138	20241007	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-5	5	-0.19	51490225	19931	139.41	2600	2600	2575	3380	1820	2600	2583.42	2.27	0	601	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2330	11.37	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
139	20241007	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-5	5	-0.19	51420160	19904	139.22	2600	2600	2575	3380	1820	2600	2583.41	2.27	0	601	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2330	11.37	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
140	20241007	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-10	5	-0.38	49123835	19014	132.99	2600	2600	2575	3380	1820	2600	2583.56	2.27	0	601	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	626	8.22	1.04	12	0.08	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2330	11.16	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
141	20241007	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-25	5	-0.96	36851910	14250	99.67	2600	2600	2575	3380	1820	2600	2586.10	2.27	0	398	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	622	8.17	1.03	12	0.06	315.00	2490.00	3065	20240117	-15.99	2315	20231005	11.23	3065	-15.99	20240117	2355	9.34	20240805	3065	-15.99	20240117	2330	10.52	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
142	20241007	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-5	5	-0.19	32486780	12557	87.83	2600	2600	2575	3380	1820	2600	2587.15	2.27	0	398	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.05	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2330	11.37	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
143	20241007	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	13980530	5412	37.85	2600	2600	2580	3380	1820	2600	2583.25	2.27	0	189	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2330	11.59	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
144	20241007	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	1300000	500	3.50	2600	2600	2600	3380	1820	2600	2600.00	2.27	0	0	2643	2621	2598	2576	2553	2632	2587	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2330	11.59	20231011	1.66	N	039420	500	120 억		547576	N	N	0	N	00	N
145	20241004	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	37187835	14297	60.29	2595	2620	2575	3370	1820	2595	2601.09	2.26	0	2344	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
146	20241004	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	34574975	13291	56.04	2595	2620	2575	3370	1820	2595	2601.38	2.26	0	2061	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.06	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
147	20241004	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	15	2	0.58	29084450	11179	47.14	2595	2620	2575	3370	1820	2595	2601.70	2.26	0	1617	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	630	8.29	1.05	12	0.05	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2315	12.74	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
148	20241004	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	15	2	0.58	22427260	8632	36.40	2595	2620	2575	3370	1820	2595	2598.15	2.26	0	1155	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	630	8.29	1.05	12	0.04	315.00	2490.00	3065	20240117	-14.85	2315	20231005	12.74	3065	-14.85	20240117	2355	10.83	20240805	3065	-14.85	20240117	2315	12.74	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
149	20241004	120422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-5	5	-0.19	18546970	7143	30.12	2595	2620	2575	3370	1820	2595	2596.52	2.26	0	1434	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	626	8.22	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2315	11.88	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
150	20241004	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	15432130	5944	25.06	2595	2610	2575	3370	1820	2595	2596.25	2.26	0	1119	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.02	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
151	20241004	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	3196660	1237	5.22	2595	2605	2575	3370	1820	2595	2584.20	2.26	0	241	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	628	8.25	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
152	20241004	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	0	3	0.00	7785	3	0.01	2595	2595	2595	3370	1820	2595	2595.00	2.26	0	0	2651	2622	2596	2567	2541	2610	2555	121	775	500	1970	5	1	24154730	627	8.24	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2315	12.10	20231005	1.66	N	039420	500	120 억		545232	N	N	0	N	00	N
153	20241002	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-10	5	-0.38	61708025	23715	111.48	2605	2625	2570	3385	1825	2605	2602.07	2.25	0	1822	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	627	8.24	1.04	12	0.10	315.00	2490.00	3065	20240117	-15.33	2315	20231005	12.10	3065	-15.33	20240117	2355	10.19	20240805	3065	-15.33	20240117	2315	12.10	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
154	20241002	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-5	5	-0.19	60138015	23110	108.64	2605	2625	2570	3385	1825	2605	2602.25	2.25	0	1993	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.10	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
155	20241002	140423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-5	5	-0.19	55206685	21213	99.72	2605	2625	2570	3385	1825	2605	2602.49	2.25	0	1684	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.09	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
156	20241002	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	15	2	0.58	43751515	16824	79.09	2605	2625	2570	3385	1825	2605	2600.54	2.25	0	1684	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	633	8.32	1.05	12	0.07	315.00	2490.00	3065	20240117	-14.52	2315	20231005	13.17	3065	-14.52	20240117	2355	11.25	20240805	3065	-14.52	20240117	2315	13.17	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
157	20241002	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-5	5	-0.19	23810675	9189	43.20	2605	2610	2570	3385	1825	2605	2591.22	2.25	0	1050	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.04	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
158	20241002	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-5	5	-0.19	19125805	7388	34.73	2605	2610	2570	3385	1825	2605	2588.77	2.25	0	906	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	628	8.25	1.04	12	0.03	315.00	2490.00	3065	20240117	-15.17	2315	20231005	12.31	3065	-15.17	20240117	2355	10.40	20240805	3065	-15.17	20240117	2315	12.31	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
159	20241002	100412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-15	5	-0.58	4660835	1793	8.43	2605	2610	2590	3385	1825	2605	2599.46	2.25	0	-569	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	626	8.22	1.04	12	0.01	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2315	11.88	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N
160	20241002	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-15	5	-0.58	646385	249	1.17	2605	2610	2590	3385	1825	2605	2595.92	2.25	0	-194	2635	2620	2605	2590	2575	2612	2582	121	780	500	1970	5	1	24154730	626	8.22	1.04	12	0.00	315.00	2490.00	3065	20240117	-15.50	2315	20231005	11.88	3065	-15.50	20240117	2355	9.98	20240805	3065	-15.50	20240117	2315	11.88	20231005	1.67	N	039420	500	120 억		543410	N	N	0	N	00	N