KissMeData/052460/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	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	0	3	0.00	51142865	21715	96.74	2330	2390	2330	3060	1650	2355	2355.19	1.23	0	-2180	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	344	7.55	0.76	12	0.15	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
3	20241031	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	47027985	19969	88.96	2330	2390	2330	3060	1650	2355	2355.05	1.23	0	-1988	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.14	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
4	20241031	140606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	15	2	0.64	31653050	13457	59.95	2330	2390	2330	3060	1650	2355	2352.16	1.23	0	-1470	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.09	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
5	20241031	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	26002075	11068	49.31	2330	2390	2330	3060	1650	2355	2349.30	1.23	0	-1490	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.08	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
6	20241031	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	24754095	10541	46.96	2330	2390	2330	3060	1650	2355	2348.36	1.23	0	-1486	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.07	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
7	20241031	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	23354870	9950	44.33	2330	2390	2330	3060	1650	2355	2347.21	1.23	0	-1704	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.07	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
8	20241031	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	19261645	8225	36.64	2330	2370	2330	3060	1650	2355	2341.82	1.23	0	-1589	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.06	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
9	20241031	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-15	5	-0.64	9195040	3939	17.55	2330	2355	2330	3060	1650	2355	2334.30	1.23	0	133	2405	2380	2365	2340	2325	2372	2332	73	705	500	1690	5	1	14607936	342	7.50	0.75	12	0.03	312.00	3106.00	5130	20231122	-54.39	2285	20241002	2.41	4800	-51.25	20240109	2285	2.41	20241002	5130	-54.39	20231122	2285	2.41	20241002	3.39	N	052460	500	73 억		179938	N	N	0	N	00	N
10	20241030	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-35	5	-1.46	50827520	21511	56.38	2380	2390	2350	3105	1675	2390	2363.37	1.27	0	-5620	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	344	7.55	0.76	12	0.15	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
11	20241030	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-35	5	-1.46	38748460	16382	42.94	2380	2390	2350	3105	1675	2390	2365.31	1.27	0	-4447	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	344	7.55	0.76	12	0.11	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
12	20241030	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-30	5	-1.26	29988720	12663	33.19	2380	2390	2355	3105	1675	2390	2368.22	1.27	0	-3494	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	345	7.56	0.76	12	0.09	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
13	20241030	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-20	5	-0.84	9473315	3982	10.44	2380	2390	2370	3105	1675	2390	2379.03	1.27	0	-2729	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	346	7.60	0.76	12	0.03	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
14	20241030	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	6450035	2709	7.10	2380	2390	2370	3105	1675	2390	2380.97	1.27	0	-1853	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	347	7.61	0.76	12	0.02	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
15	20241030	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	6143265	2580	6.76	2380	2390	2370	3105	1675	2390	2381.11	1.27	0	-1849	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	348	7.64	0.77	12	0.02	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
16	20241030	100603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	5778995	2427	6.36	2380	2390	2370	3105	1675	2390	2381.13	1.27	0	-1798	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.02	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
17	20241030	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	3508120	1474	3.86	2380	2380	2380	3105	1675	2390	2380.00	1.27	0	-1396	2443	2416	2383	2356	2323	2430	2370	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.01	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.40	N	052460	500	73 억		185893	N	N	0	N	00	N
18	20241029	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	15	2	0.63	90412455	38119	103.74	2375	2410	2350	3085	1665	2375	2371.84	1.30	0	-3529	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	349	7.66	0.77	12	0.26	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
19	20241029	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	15	2	0.63	88988645	37523	102.11	2375	2410	2350	3085	1665	2375	2371.57	1.30	0	-3534	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	349	7.66	0.77	12	0.26	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
20	20241029	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-20	5	-0.84	85804910	36178	98.45	2375	2410	2350	3085	1665	2375	2371.74	1.30	0	-3558	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	344	7.55	0.76	12	0.25	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
21	20241029	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-15	5	-0.63	76659690	32304	87.91	2375	2410	2350	3085	1665	2375	2373.07	1.30	0	-3566	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	345	7.56	0.76	12	0.22	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
22	20241029	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-10	5	-0.42	67597655	28477	77.50	2375	2410	2350	3085	1665	2375	2373.76	1.30	0	-2922	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	345	7.58	0.76	12	0.19	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
23	20241029	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	0	3	0.00	34088750	14338	39.02	2375	2410	2350	3085	1665	2375	2377.52	1.30	0	-2923	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	347	7.61	0.76	12	0.10	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
24	20241029	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	15	2	0.63	23614910	9962	27.11	2375	2395	2350	3085	1665	2375	2370.48	1.30	0	-1286	2475	2425	2380	2330	2285	2450	2355	73	710	500	1710	5	1	14607936	349	7.66	0.77	12	0.07	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.32	N	052460	500	73 억		189449	N	N	0	N	00	N
25	20241028	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	87202135	36723	106.96	2335	2430	2335	3060	1650	2355	2374.92	1.27	0	3782	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.25	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
26	20241028	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	63151690	26561	77.37	2335	2430	2335	3060	1650	2355	2378.14	1.27	0	-1523	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.18	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
27	20241028	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	30	2	1.27	48128325	20235	58.94	2335	2430	2335	3060	1650	2355	2379.20	1.27	0	382	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	348	7.64	0.77	12	0.14	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
28	20241028	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	15	2	0.64	41255170	17335	50.49	2335	2430	2335	3060	1650	2355	2380.79	1.27	0	1381	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.12	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
29	20241028	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	10	2	0.42	27610950	11577	33.72	2335	2430	2335	3060	1650	2355	2386.66	1.27	0	-505	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.08	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
30	20241028	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	25555735	10710	31.20	2335	2430	2335	3060	1650	2355	2388.05	1.27	0	-493	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.07	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
31	20241028	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	25	2	1.06	22551910	9449	27.52	2335	2430	2335	3060	1650	2355	2388.90	1.27	0	-436	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	348	7.63	0.77	12	0.06	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
32	20241028	090545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	25	2	1.06	4741270	2013	5.86	2335	2380	2335	3060	1650	2355	2355.47	1.27	0	311	2421	2387	2371	2337	2321	2380	2330	73	705	500	1690	5	1	14607936	348	7.63	0.77	12	0.01	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.26	N	052460	500	73 억		185672	N	N	0	N	00	N
33	20241025	160543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-35	5	-1.46	78816820	33177	95.28	2385	2405	2355	3105	1675	2390	2375.65	1.29	0	-3072	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	344	7.55	0.76	12	0.23	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
34	20241025	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	63343385	26629	76.47	2385	2405	2365	3105	1675	2390	2378.74	1.29	0	-4485	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.18	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
35	20241025	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-25	5	-1.05	51134570	21475	61.67	2385	2405	2365	3105	1675	2390	2381.12	1.29	0	-4142	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	345	7.58	0.76	12	0.15	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
36	20241025	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	33956120	14244	40.91	2385	2405	2375	3105	1675	2390	2383.89	1.29	0	-3608	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	348	7.64	0.77	12	0.10	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
37	20241025	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	22437315	9409	27.02	2385	2405	2375	3105	1675	2390	2384.67	1.29	0	-1567	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.06	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
38	20241025	110544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	14639450	6131	17.61	2385	2405	2380	3105	1675	2390	2387.78	1.29	0	-735	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.04	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
39	20241025	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	10	2	0.42	11454725	4797	13.78	2385	2405	2380	3105	1675	2390	2387.89	1.29	0	377	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	351	7.69	0.77	12	0.03	312.00	3106.00	5130	20231122	-53.22	2285	20241002	5.03	4800	-50.00	20240109	2285	5.03	20241002	5130	-53.22	20231122	2285	5.03	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
40	20241025	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	3423910	1433	4.12	2385	2395	2385	3105	1675	2390	2389.33	1.29	0	1010	2423	2406	2378	2361	2333	2412	2367	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.01	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.29	N	052460	500	73 억		188387	N	N	0	N	00	N
41	20241024	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	79566615	33442	93.68	2390	2395	2350	3105	1675	2390	2379.24	1.33	0	-5195	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.23	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
42	20241024	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	55354045	23311	65.30	2390	2395	2350	3105	1675	2390	2374.59	1.33	0	-4137	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.16	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
43	20241024	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	48295495	20356	57.02	2390	2395	2350	3105	1675	2390	2372.54	1.33	0	-3623	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.14	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
44	20241024	130539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	29719845	12534	35.11	2390	2390	2350	3105	1675	2390	2371.14	1.33	0	-2277	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.09	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
45	20241024	120539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	28334575	11953	33.48	2390	2390	2350	3105	1675	2390	2370.50	1.33	0	-2060	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.08	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
46	20241024	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	26377540	11132	31.18	2390	2390	2350	3105	1675	2390	2369.52	1.33	0	-1709	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	348	7.64	0.77	12	0.08	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
47	20241024	100546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	22341090	9434	26.43	2390	2390	2350	3105	1675	2390	2368.15	1.33	0	-1387	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	348	7.64	0.77	12	0.06	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
48	20241024	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	35850	15	0.04	2390	2390	2390	3105	1675	2390	2390.00	1.33	0	-8	2453	2421	2388	2356	2323	2437	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.00	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		193600	N	N	0	N	00	N
49	20241023	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	35	2	1.49	85261260	35683	70.10	2355	2420	2355	3060	1650	2355	2389.41	1.26	0	10352	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	349	7.66	0.77	12	0.24	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
50	20241023	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	45	2	1.91	79122320	33118	65.06	2355	2420	2355	3060	1650	2355	2389.10	1.26	0	9887	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	351	7.69	0.77	12	0.23	312.00	3106.00	5130	20231122	-53.22	2285	20241002	5.03	4800	-50.00	20240109	2285	5.03	20241002	5130	-53.22	20231122	2285	5.03	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
51	20241023	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	65	2	2.76	76883630	32185	63.23	2355	2420	2355	3060	1650	2355	2388.80	1.26	0	9944	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	354	7.76	0.78	12	0.22	312.00	3106.00	5130	20231122	-52.83	2285	20241002	5.91	4800	-49.58	20240109	2285	5.91	20241002	5130	-52.83	20231122	2285	5.91	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
52	20241023	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	46932160	19707	38.71	2355	2405	2355	3060	1650	2355	2381.50	1.26	0	577	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.13	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
53	20241023	120541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	35	2	1.49	41639145	17488	34.35	2355	2405	2355	3060	1650	2355	2381.01	1.26	0	577	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	349	7.66	0.77	12	0.12	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
54	20241023	110539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	30	2	1.27	37931855	15936	31.31	2355	2405	2355	3060	1650	2355	2380.26	1.26	0	586	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	348	7.64	0.77	12	0.11	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
55	20241023	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	40	2	1.70	29991915	12617	24.79	2355	2395	2355	3060	1650	2355	2377.10	1.26	0	1290	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	350	7.68	0.77	12	0.09	312.00	3106.00	5130	20231122	-53.31	2285	20241002	4.81	4800	-50.10	20240109	2285	4.81	20241002	5130	-53.31	20231122	2285	4.81	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
56	20241023	090541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	30	2	1.27	1440840	607	1.19	2355	2385	2355	3060	1650	2355	2373.71	1.26	0	26	2408	2381	2358	2331	2308	2370	2320	73	705	500	1690	5	1	14607936	348	7.64	0.77	12	0.00	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.31	N	052460	500	73 억		183658	N	N	0	N	00	N
57	20241022	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-10	5	-0.42	117746530	49907	159.82	2370	2385	2335	3070	1660	2365	2359.32	1.39	0	-19290	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	344	7.55	0.76	12	0.34	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
58	20241022	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	5	2	0.21	99871985	42366	135.67	2370	2385	2335	3070	1660	2365	2357.36	1.39	0	-16547	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	346	7.60	0.76	12	0.29	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
59	20241022	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	0	3	0.00	86805980	36844	117.99	2370	2385	2335	3070	1660	2365	2356.04	1.39	0	-16179	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	345	7.58	0.76	12	0.25	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
60	20241022	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-10	5	-0.42	82498965	35013	112.12	2370	2385	2335	3070	1660	2365	2356.24	1.39	0	-16178	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	344	7.55	0.76	12	0.24	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
61	20241022	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-5	5	-0.21	71797810	30451	97.51	2370	2385	2335	3070	1660	2365	2357.81	1.39	0	-16476	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	345	7.56	0.76	12	0.21	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
62	20241022	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	0	3	0.00	70306165	29818	95.49	2370	2385	2335	3070	1660	2365	2357.84	1.39	0	-16260	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	345	7.58	0.76	12	0.20	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
63	20241022	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-15	5	-0.63	51452645	21821	69.88	2370	2385	2335	3070	1660	2365	2357.94	1.39	0	-13061	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	343	7.53	0.76	12	0.15	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
64	20241022	090538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	15	2	0.63	2852745	1204	3.86	2370	2380	2365	3070	1660	2365	2369.39	1.39	0	-840	2415	2390	2370	2345	2325	2402	2357	73	705	500	1700	5	1	14607936	348	7.63	0.77	12	0.01	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.27	N	052460	500	73 억		202999	N	N	0	N	00	N
65	20241021	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-15	5	-0.63	73072170	30721	34.79	2360	2395	2350	3090	1670	2380	2378.60	1.39	0	-344	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	345	7.58	0.76	12	0.21	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
66	20241021	150537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	0	3	0.00	58825900	24716	27.99	2360	2395	2350	3090	1670	2380	2380.07	1.39	0	-613	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	348	7.63	0.77	12	0.17	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
67	20241021	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	5	2	0.21	47147305	19813	22.44	2360	2395	2350	3090	1670	2380	2379.61	1.39	0	-235	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	348	7.64	0.77	12	0.14	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
68	20241021	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	0	3	0.00	41789890	17560	19.89	2360	2395	2350	3090	1670	2380	2379.83	1.39	0	-166	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	348	7.63	0.77	12	0.12	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
69	20241021	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	10	2	0.42	31460820	13214	14.97	2360	2395	2350	3090	1670	2380	2380.87	1.39	0	-733	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	349	7.66	0.77	12	0.09	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
70	20241021	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	15	2	0.63	29749990	12495	14.15	2360	2395	2350	3090	1670	2380	2380.95	1.39	0	-708	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	350	7.68	0.77	12	0.09	312.00	3106.00	5130	20231122	-53.31	2285	20241002	4.81	4800	-50.10	20240109	2285	4.81	20241002	5130	-53.31	20231122	2285	4.81	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
71	20241021	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	0	3	0.00	12732790	5366	6.08	2360	2390	2350	3090	1670	2380	2372.81	1.39	0	-686	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	348	7.63	0.77	12	0.04	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
72	20241021	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-10	5	-0.42	3594865	1522	1.72	2360	2380	2350	3090	1670	2380	2361.42	1.39	0	281	2420	2400	2375	2355	2330	2387	2342	73	710	500	1710	5	1	14607936	346	7.60	0.76	12	0.01	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.27	N	052460	500	73 억		203400	N	N	0	N	00	N
73	20241018	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	0	3	0.00	208334205	88289	237.70	2385	2395	2350	3090	1670	2380	2359.66	1.23	0	23475	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	348	7.63	0.77	12	0.60	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
74	20241018	150547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-25	5	-1.05	160484310	67946	182.93	2385	2395	2350	3090	1670	2380	2361.94	1.23	0	12098	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	344	7.55	0.76	12	0.47	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
75	20241018	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	0	3	0.00	73069750	30903	83.20	2385	2395	2350	3090	1670	2380	2364.49	1.23	0	-3614	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	348	7.63	0.77	12	0.21	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
76	20241018	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-20	5	-0.84	58070475	24552	66.10	2385	2395	2350	3090	1670	2380	2365.20	1.23	0	-4118	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	345	7.56	0.76	12	0.17	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
77	20241018	120545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-30	5	-1.26	48072725	20308	54.68	2385	2395	2350	3090	1670	2380	2367.18	1.23	0	-2751	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	343	7.53	0.76	12	0.14	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
78	20241018	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-5	5	-0.21	31845570	13414	36.11	2385	2395	2360	3090	1670	2380	2374.05	1.23	0	-274	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	347	7.61	0.76	12	0.09	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
79	20241018	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-10	5	-0.42	15203620	6390	17.20	2385	2395	2365	3090	1670	2380	2379.28	1.23	0	-218	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	346	7.60	0.76	12	0.04	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
80	20241018	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	15	2	0.63	3343005	1401	3.77	2385	2395	2385	3090	1670	2380	2386.16	1.23	0	-184	2470	2425	2385	2340	2300	2405	2320	73	710	500	1710	5	1	14607936	350	7.68	0.77	12	0.01	312.00	3106.00	5130	20231122	-53.31	2285	20241002	4.81	4800	-50.10	20240109	2285	4.81	20241002	5130	-53.31	20231122	2285	4.81	20241002	3.25	N	052460	500	73 억		179516	N	N	0	N	00	N
81	20241017	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	88162320	36926	78.44	2390	2430	2345	3105	1675	2390	2387.54	1.28	0	-7204	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.25	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
82	20241017	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	81392010	34082	72.40	2390	2430	2345	3105	1675	2390	2388.12	1.28	0	-6807	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.23	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
83	20241017	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	71283840	29843	63.39	2390	2430	2345	3105	1675	2390	2388.63	1.28	0	-6762	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	348	7.64	0.77	12	0.20	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
84	20241017	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	63554095	26596	56.50	2390	2430	2345	3105	1675	2390	2389.61	1.28	0	-6950	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.18	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
85	20241017	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	48204460	20112	42.72	2390	2430	2375	3105	1675	2390	2396.80	1.28	0	-6713	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	347	7.61	0.76	12	0.14	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
86	20241017	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	39670290	16539	35.13	2390	2430	2380	3105	1675	2390	2398.59	1.28	0	-5568	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.11	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
87	20241017	100539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	30497555	12704	26.99	2390	2430	2380	3105	1675	2390	2400.63	1.28	0	-3996	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.09	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
88	20241017	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	40	2	1.67	5289135	2205	4.68	2390	2430	2390	3105	1675	2390	2398.70	1.28	0	-243	2433	2411	2383	2361	2333	2422	2372	73	715	500	1720	5	1	14607936	355	7.79	0.78	12	0.02	312.00	3106.00	5130	20231122	-52.63	2285	20241002	6.35	4800	-49.38	20240109	2285	6.35	20241002	5130	-52.63	20231122	2285	6.35	20241002	3.28	N	052460	500	73 억		186306	N	N	0	N	00	N
89	20241016	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-25	5	-1.04	110788080	46571	39.05	2380	2405	2355	3135	1695	2415	2378.76	1.28	0	-596	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	349	7.66	0.77	12	0.32	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
90	20241016	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-25	5	-1.04	107955735	45382	38.05	2380	2405	2355	3135	1695	2415	2378.67	1.28	0	-480	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	349	7.66	0.77	12	0.31	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
91	20241016	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-30	5	-1.24	96250290	40469	33.93	2380	2405	2355	3135	1695	2415	2378.20	1.28	0	-533	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	348	7.64	0.77	12	0.28	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
92	20241016	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-35	5	-1.45	85654985	36021	30.20	2380	2405	2355	3135	1695	2415	2377.72	1.28	0	278	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	348	7.63	0.77	12	0.25	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
93	20241016	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-45	5	-1.86	81929255	34452	28.89	2380	2405	2355	3135	1695	2415	2377.86	1.28	0	299	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	346	7.60	0.76	12	0.24	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
94	20241016	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-35	5	-1.45	59000035	24755	20.76	2380	2405	2365	3135	1695	2415	2383.11	1.28	0	362	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	348	7.63	0.77	12	0.17	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
95	20241016	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-30	5	-1.24	48943195	20529	17.21	2380	2405	2365	3135	1695	2415	2383.81	1.28	0	758	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	348	7.64	0.77	12	0.14	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
96	20241016	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-30	5	-1.24	4252650	1784	1.50	2380	2385	2380	3135	1695	2415	2380.05	1.28	0	-924	2511	2462	2406	2357	2301	2487	2382	73	720	500	1730	5	1	14607936	348	7.64	0.77	12	0.01	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.30	N	052460	500	73 억		186258	N	N	0	N	00	N
97	20241015	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	65	2	2.77	286936930	118787	510.71	2355	2455	2350	3055	1645	2350	2415.77	1.17	0	16146	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	353	7.74	0.78	12	0.81	312.00	3106.00	5130	20231122	-52.92	2285	20241002	5.69	4800	-49.69	20240109	2285	5.69	20241002	5130	-52.92	20231122	2285	5.69	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
98	20241015	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	65	2	2.77	277416520	114841	493.75	2355	2455	2350	3055	1645	2350	2415.88	1.17	0	17253	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	353	7.74	0.78	12	0.79	312.00	3106.00	5130	20231122	-52.92	2285	20241002	5.69	4800	-49.69	20240109	2285	5.69	20241002	5130	-52.92	20231122	2285	5.69	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
99	20241015	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	60	2	2.55	262179525	108498	466.48	2355	2455	2350	3055	1645	2350	2416.68	1.17	0	18046	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	352	7.72	0.78	12	0.74	312.00	3106.00	5130	20231122	-53.02	2285	20241002	5.47	4800	-49.79	20240109	2285	5.47	20241002	5130	-53.02	20231122	2285	5.47	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
100	20241015	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	65	2	2.77	253608925	104939	451.18	2355	2455	2350	3055	1645	2350	2416.97	1.17	0	18071	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	353	7.74	0.78	12	0.72	312.00	3106.00	5130	20231122	-52.92	2285	20241002	5.69	4800	-49.69	20240109	2285	5.69	20241002	5130	-52.92	20231122	2285	5.69	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
101	20241015	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	55	2	2.34	242125835	100173	430.68	2355	2455	2350	3055	1645	2350	2417.33	1.17	0	17869	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	351	7.71	0.77	12	0.69	312.00	3106.00	5130	20231122	-53.12	2285	20241002	5.25	4800	-49.90	20240109	2285	5.25	20241002	5130	-53.12	20231122	2285	5.25	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
102	20241015	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	50	2	2.13	237922360	98426	423.17	2355	2455	2350	3055	1645	2350	2417.53	1.17	0	17497	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	351	7.69	0.77	12	0.67	312.00	3106.00	5130	20231122	-53.22	2285	20241002	5.03	4800	-50.00	20240109	2285	5.03	20241002	5130	-53.22	20231122	2285	5.03	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
103	20241015	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	60	2	2.55	171311915	70685	303.90	2355	2455	2350	3055	1645	2350	2424.00	1.17	0	15425	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	352	7.72	0.78	12	0.48	312.00	3106.00	5130	20231122	-53.02	2285	20241002	5.47	4800	-49.79	20240109	2285	5.47	20241002	5130	-53.02	20231122	2285	5.47	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
104	20241015	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	70	2	2.98	28501775	11898	51.15	2355	2430	2350	3055	1645	2350	2397.02	1.17	0	5426	2383	2366	2353	2336	2323	2365	2335	73	705	500	1690	5	1	14607936	354	7.76	0.78	12	0.08	312.00	3106.00	5130	20231122	-52.83	2285	20241002	5.91	4800	-49.58	20240109	2285	5.91	20241002	5130	-52.83	20231122	2285	5.91	20241002	3.27	N	052460	500	73 억		170567	N	N	0	N	00	N
105	20241014	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	53536210	22754	73.03	2350	2370	2340	3055	1645	2350	2352.85	1.13	0	4922	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.16	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
106	20241014	150527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	15	2	0.64	46874025	19929	63.97	2350	2370	2340	3055	1645	2350	2352.05	1.13	0	4562	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.14	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
107	20241014	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	39270980	16706	53.62	2350	2370	2340	3055	1645	2350	2350.71	1.13	0	3225	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	344	7.55	0.76	12	0.11	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
108	20241014	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	38873180	16537	53.08	2350	2370	2340	3055	1645	2350	2350.68	1.13	0	3225	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.11	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
109	20241014	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	5	2	0.21	21056170	8940	28.70	2350	2370	2345	3055	1645	2350	2355.28	1.13	0	-877	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	344	7.55	0.76	12	0.06	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
110	20241014	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	10	2	0.43	13444525	5707	18.32	2350	2370	2345	3055	1645	2350	2355.80	1.13	0	-801	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	345	7.56	0.76	12	0.04	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
111	20241014	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	10	2	0.43	12533570	5321	17.08	2350	2370	2345	3055	1645	2350	2355.49	1.13	0	-780	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	345	7.56	0.76	12	0.04	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
112	20241014	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	10	2	0.43	1374760	585	1.88	2350	2360	2350	3055	1645	2350	2350.02	1.13	0	0	2403	2376	2363	2336	2323	2370	2330	73	705	500	1690	5	1	14607936	345	7.56	0.76	12	0.00	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.33	N	052460	500	73 억		165701	N	N	0	N	00	N
113	20241011	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	0	3	0.00	71078110	30008	46.72	2350	2390	2350	3055	1645	2350	2368.65	1.18	0	-7046	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	343	7.53	0.76	12	0.21	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
114	20241011	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	15	2	0.64	59355295	25032	38.97	2350	2390	2350	3055	1645	2350	2371.18	1.18	0	-5323	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	345	7.58	0.76	12	0.17	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
115	20241011	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	25	2	1.06	56780710	23942	37.27	2350	2390	2350	3055	1645	2350	2371.59	1.18	0	-5032	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	347	7.61	0.76	12	0.16	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
116	20241011	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	20	2	0.85	47817445	20161	31.39	2350	2390	2350	3055	1645	2350	2371.78	1.18	0	-3616	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.14	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
117	20241011	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	40	2	1.70	42637025	17980	27.99	2350	2390	2350	3055	1645	2350	2371.36	1.18	0	-3516	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	349	7.66	0.77	12	0.12	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
118	20241011	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	20	2	0.85	17276650	7317	11.39	2350	2380	2350	3055	1645	2350	2361.17	1.18	0	-393	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.05	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
119	20241011	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	20	2	0.85	8500575	3602	5.61	2350	2370	2350	3055	1645	2350	2359.96	1.18	0	-198	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.02	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
120	20241011	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	20	2	0.85	961140	407	0.63	2350	2370	2350	3055	1645	2350	2361.52	1.18	0	-22	2420	2385	2355	2320	2290	2370	2305	73	705	500	1690	5	1	14607936	346	7.60	0.76	12	0.00	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.34	N	052460	500	73 억		172749	N	N	0	N	00	N
121	20241010	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-25	5	-1.05	150370290	63724	186.02	2380	2390	2325	3085	1665	2375	2359.74	1.34	0	-23525	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	343	7.53	0.76	12	0.44	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
122	20241010	150540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-5	5	-0.21	142023295	60182	175.68	2380	2390	2325	3085	1665	2375	2359.90	1.34	0	-22005	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	346	7.60	0.76	12	0.41	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
123	20241010	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	0	3	0.00	112278975	47525	138.73	2380	2390	2325	3085	1665	2375	2362.52	1.34	0	-17947	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	347	7.61	0.76	12	0.33	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
124	20241010	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-25	5	-1.05	103567675	43837	127.97	2380	2390	2325	3085	1665	2375	2362.56	1.34	0	-15945	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	343	7.53	0.76	12	0.30	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
125	20241010	120535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-15	5	-0.63	93956665	39736	115.99	2380	2390	2325	3085	1665	2375	2364.52	1.34	0	-16139	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	345	7.56	0.76	12	0.27	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
126	20241010	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-10	5	-0.42	85565060	36183	105.62	2380	2390	2325	3085	1665	2375	2364.79	1.34	0	-15571	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	345	7.58	0.76	12	0.25	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
127	20241010	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-5	5	-0.21	40013600	16893	49.31	2380	2390	2325	3085	1665	2375	2368.65	1.34	0	-4193	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	346	7.60	0.76	12	0.12	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
128	20241010	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	15	2	0.63	5552065	2332	6.81	2380	2390	2380	3085	1665	2375	2380.82	1.34	0	-94	2398	2386	2378	2366	2358	2392	2372	73	710	500	1710	5	1	14607936	349	7.66	0.77	12	0.02	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.36	N	052460	500	73 억		196269	N	N	0	N	00	N
129	20241008	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	81416725	34243	96.96	2370	2390	2370	3105	1675	2390	2377.58	1.40	0	-8642	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	347	7.61	0.76	12	0.23	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
130	20241008	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	73553550	30933	87.59	2370	2390	2370	3105	1675	2390	2377.79	1.40	0	-6437	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.21	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
131	20241008	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	59287335	24940	70.62	2370	2390	2370	3105	1675	2390	2377.15	1.40	0	-3937	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.17	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
132	20241008	130532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-15	5	-0.63	50905610	21419	60.65	2370	2390	2370	3105	1675	2390	2376.59	1.40	0	-3070	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	347	7.61	0.76	12	0.15	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
133	20241008	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	31360550	13202	37.38	2370	2390	2370	3105	1675	2390	2375.33	1.40	0	-2250	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.09	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
134	20241008	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-10	5	-0.42	27631025	11637	32.95	2370	2390	2370	3105	1675	2390	2374.28	1.40	0	-842	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	348	7.63	0.77	12	0.08	312.00	3106.00	5130	20231122	-53.61	2285	20241002	4.16	4800	-50.42	20240109	2285	4.16	20241002	5130	-53.61	20231122	2285	4.16	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
135	20241008	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	0	3	0.00	20455550	8619	24.41	2370	2390	2370	3105	1675	2390	2373.11	1.40	0	-1012	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	349	7.66	0.77	12	0.06	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
136	20241008	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-5	5	-0.21	11311930	4772	13.51	2370	2390	2370	3105	1675	2390	2370.06	1.40	0	-694	2430	2410	2370	2350	2310	2420	2360	73	715	500	1720	5	1	14607936	348	7.64	0.77	12	0.03	312.00	3106.00	5130	20231122	-53.51	2285	20241002	4.38	4800	-50.31	20240109	2285	4.38	20241002	5130	-53.51	20231122	2285	4.38	20241002	3.39	N	052460	500	73 억		204696	N	N	0	N	00	N
137	20241007	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	50	2	2.14	82351095	34858	132.08	2330	2390	2330	3040	1640	2340	2359.63	1.37	0	3878	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	349	7.66	0.77	12	0.24	312.00	3106.00	5130	20231122	-53.41	2285	20241002	4.60	4800	-50.21	20240109	2285	4.60	20241002	5130	-53.41	20231122	2285	4.60	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
138	20241007	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	35	2	1.50	57651870	24504	92.85	2330	2380	2330	3040	1640	2340	2352.75	1.37	0	4638	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	347	7.61	0.76	12	0.17	312.00	3106.00	5130	20231122	-53.70	2285	20241002	3.94	4800	-50.52	20240109	2285	3.94	20241002	5130	-53.70	20231122	2285	3.94	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
139	20241007	140535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	30	2	1.28	50687320	21561	81.70	2330	2375	2330	3040	1640	2340	2350.88	1.37	0	4912	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	346	7.60	0.76	12	0.15	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
140	20241007	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	30	2	1.28	42054070	17920	67.90	2330	2370	2330	3040	1640	2340	2346.77	1.37	0	5355	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	346	7.60	0.76	12	0.12	312.00	3106.00	5130	20231122	-53.80	2285	20241002	3.72	4800	-50.63	20240109	2285	3.72	20241002	5130	-53.80	20231122	2285	3.72	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
141	20241007	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	25	2	1.07	38207805	16292	61.73	2330	2365	2330	3040	1640	2340	2345.19	1.37	0	5159	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	345	7.58	0.76	12	0.11	312.00	3106.00	5130	20231122	-53.90	2285	20241002	3.50	4800	-50.73	20240109	2285	3.50	20241002	5130	-53.90	20231122	2285	3.50	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
142	20241007	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	15	2	0.64	35457600	15123	57.30	2330	2365	2330	3040	1640	2340	2344.61	1.37	0	5223	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	344	7.55	0.76	12	0.10	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
143	20241007	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	20	2	0.85	29435700	12569	47.63	2330	2360	2330	3040	1640	2340	2341.93	1.37	0	5269	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	345	7.56	0.76	12	0.09	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
144	20241007	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	0	3	0.00	16303550	6980	26.45	2330	2355	2330	3040	1640	2340	2335.75	1.37	0	2305	2383	2361	2343	2321	2303	2372	2332	73	700	500	1680	5	1	14607936	342	7.50	0.75	12	0.05	312.00	3106.00	5130	20231122	-54.39	2285	20241002	2.41	4800	-51.25	20240109	2285	2.41	20241002	5130	-54.39	20231122	2285	2.41	20241002	3.58	N	052460	500	73 억		200839	N	N	0	N	00	N
145	20241004	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	10	2	0.43	60491070	25829	22.90	2325	2365	2325	3025	1635	2330	2342.02	1.37	0	199	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	342	7.50	0.75	12	0.18	312.00	3106.00	5130	20231122	-54.39	2285	20241002	2.41	4800	-51.25	20240109	2285	2.41	20241002	5130	-54.39	20231122	2285	2.41	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
146	20241004	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	15	2	0.64	53564260	22869	20.28	2325	2365	2325	3025	1635	2330	2342.22	1.37	0	1307	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	343	7.52	0.75	12	0.16	312.00	3106.00	5130	20231122	-54.29	2285	20241002	2.63	4800	-51.15	20240109	2285	2.63	20241002	5130	-54.29	20231122	2285	2.63	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
147	20241004	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	15	2	0.64	44447045	18974	16.82	2325	2365	2325	3025	1635	2330	2342.52	1.37	0	2476	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	343	7.52	0.75	12	0.13	312.00	3106.00	5130	20231122	-54.29	2285	20241002	2.63	4800	-51.15	20240109	2285	2.63	20241002	5130	-54.29	20231122	2285	2.63	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
148	20241004	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	15	2	0.64	41828520	17856	15.83	2325	2365	2325	3025	1635	2330	2342.55	1.37	0	2485	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	343	7.52	0.75	12	0.12	312.00	3106.00	5130	20231122	-54.29	2285	20241002	2.63	4800	-51.15	20240109	2285	2.63	20241002	5130	-54.29	20231122	2285	2.63	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
149	20241004	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	20	2	0.86	33969045	14502	12.86	2325	2365	2325	3025	1635	2330	2342.37	1.37	0	2542	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	343	7.53	0.76	12	0.10	312.00	3106.00	5130	20231122	-54.19	2285	20241002	2.84	4800	-51.04	20240109	2285	2.84	20241002	5130	-54.19	20231122	2285	2.84	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
150	20241004	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	30	2	1.29	28016345	11968	10.61	2325	2365	2325	3025	1635	2330	2340.94	1.37	0	2102	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	345	7.56	0.76	12	0.08	312.00	3106.00	5130	20231122	-54.00	2285	20241002	3.28	4800	-50.83	20240109	2285	3.28	20241002	5130	-54.00	20231122	2285	3.28	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
151	20241004	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	25	2	1.07	18271280	7816	6.93	2325	2355	2325	3025	1635	2330	2337.68	1.37	0	1235	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	344	7.55	0.76	12	0.05	312.00	3106.00	5130	20231122	-54.09	2285	20241002	3.06	4800	-50.94	20240109	2285	3.06	20241002	5130	-54.09	20231122	2285	3.06	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
152	20241004	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	15	2	0.64	8595770	3693	3.27	2325	2345	2325	3025	1635	2330	2327.58	1.37	0	1644	2386	2357	2321	2292	2256	2372	2307	73	695	500	1670	5	1	14607936	343	7.52	0.75	12	0.03	312.00	3106.00	5130	20231122	-54.29	2285	20241002	2.63	4800	-51.15	20240109	2285	2.63	20241002	5130	-54.29	20231122	2285	2.63	20241002	3.56	N	052460	500	73 억		200518	N	N	0	N	00	N
153	20241002	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2330	-40	5	-1.69	258727455	112009	152.40	2310	2350	2285	3080	1660	2370	2309.86	1.43	0	-6723	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	340	7.47	0.75	12	0.77	312.00	3106.00	5130	20231122	-54.58	2285	20241002	1.97	4800	-51.46	20240109	2285	1.97	20241002	5130	-54.58	20231122	2285	1.97	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
154	20241002	150502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2315	-55	5	-2.32	235644545	102103	138.92	2310	2350	2285	3080	1660	2370	2307.89	1.43	0	-3784	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	338	7.42	0.75	12	0.70	312.00	3106.00	5130	20231122	-54.87	2285	20241002	1.31	4800	-51.77	20240109	2285	1.31	20241002	5130	-54.87	20231122	2285	1.31	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
155	20241002	140500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2305	-65	5	-2.74	219937380	95327	129.70	2310	2350	2285	3080	1660	2370	2307.16	1.43	0	227	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	337	7.39	0.74	12	0.65	312.00	3106.00	5130	20231122	-55.07	2285	20241002	0.88	4800	-51.98	20240109	2285	0.88	20241002	5130	-55.07	20231122	2285	0.88	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
156	20241002	130456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2325	-45	5	-1.90	196868420	85342	116.12	2310	2350	2285	3080	1660	2370	2306.79	1.43	0	607	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	340	7.45	0.75	12	0.58	312.00	3106.00	5130	20231122	-54.68	2285	20241002	1.75	4800	-51.56	20240109	2285	1.75	20241002	5130	-54.68	20231122	2285	1.75	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
157	20241002	120453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-50	5	-2.11	179452925	77860	105.94	2310	2350	2285	3080	1660	2370	2304.78	1.43	0	-3256	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	339	7.44	0.75	12	0.53	312.00	3106.00	5130	20231122	-54.78	2285	20241002	1.53	4800	-51.67	20240109	2285	1.53	20241002	5130	-54.78	20231122	2285	1.53	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
158	20241002	110448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2310	-60	5	-2.53	167423775	72665	98.87	2310	2350	2285	3080	1660	2370	2304.01	1.43	0	-4369	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	337	7.40	0.74	12	0.50	312.00	3106.00	5130	20231122	-54.97	2285	20241002	1.09	4800	-51.88	20240109	2285	1.09	20241002	5130	-54.97	20231122	2285	1.09	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
159	20241002	100448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2290	-80	5	-3.38	146948455	63778	86.78	2310	2350	2285	3080	1660	2370	2304.02	1.43	0	-4356	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	335	7.34	0.74	12	0.44	312.00	3106.00	5130	20231122	-55.36	2285	20241002	0.22	4800	-52.29	20240109	2285	0.22	20241002	5130	-55.36	20231122	2285	0.22	20241002	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N
160	20241002	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-55	5	-2.32	37587950	16259	22.12	2310	2350	2300	3080	1660	2370	2311.68	1.43	0	975	2416	2392	2371	2347	2326	2382	2337	73	710	500	1700	5	1	14607936	338	7.42	0.75	12	0.11	312.00	3106.00	5130	20231122	-54.87	2295	20240909	0.87	4800	-51.77	20240109	2295	0.87	20240909	5130	-54.87	20231122	2295	0.87	20240909	3.63	N	052460	500	73 억		208510	N	N	0	N	00	N