KissMeData/039980/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	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-80	5	-3.25	2783170730	1152356	20.34	2430	2465	2375	3200	1730	2465	2415.12	1.25	0	11848	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1721	132.50	1.56	12	1.60	18.00	1530.00	4225	20240510	-43.55	790	20231113	201.90	4225	-43.55	20240510	966	146.89	20240104	4225	-43.55	20240510	790	201.90	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
3	20241031	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	-70	5	-2.84	2561459040	1059536	18.71	2430	2465	2375	3200	1730	2465	2417.31	1.25	0	11306	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1728	133.06	1.57	12	1.47	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
4	20241031	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-45	5	-1.83	2325343295	961515	16.98	2430	2465	2375	3200	1730	2465	2418.18	1.25	0	21144	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1746	134.44	1.58	12	1.33	18.00	1530.00	4225	20240510	-42.72	790	20231113	206.33	4225	-42.72	20240510	966	150.52	20240104	4225	-42.72	20240510	790	206.33	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
5	20241031	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-30	5	-1.22	2139462320	884892	15.62	2430	2465	2375	3200	1730	2465	2417.51	1.25	0	19790	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1757	135.28	1.59	12	1.23	18.00	1530.00	4225	20240510	-42.37	790	20231113	208.23	4225	-42.37	20240510	966	152.07	20240104	4225	-42.37	20240510	790	208.23	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
6	20241031	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-25	5	-1.01	1902343305	787961	13.91	2430	2450	2375	3200	1730	2465	2413.95	1.25	0	29898	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1761	135.56	1.59	12	1.09	18.00	1530.00	4225	20240510	-42.25	790	20231113	208.86	4225	-42.25	20240510	966	152.59	20240104	4225	-42.25	20240510	790	208.86	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
7	20241031	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-40	5	-1.62	1641683950	680628	12.02	2430	2450	2375	3200	1730	2465	2411.64	1.25	0	12405	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1750	134.72	1.58	12	0.94	18.00	1530.00	4225	20240510	-42.60	790	20231113	206.96	4225	-42.60	20240510	966	151.04	20240104	4225	-42.60	20240510	790	206.96	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
8	20241031	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-50	5	-2.03	1434270985	594932	10.50	2430	2450	2375	3200	1730	2465	2410.38	1.25	0	11825	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1742	134.17	1.58	12	0.82	18.00	1530.00	4225	20240510	-42.84	790	20231113	205.70	4225	-42.84	20240510	966	150.00	20240104	4225	-42.84	20240510	790	205.70	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
9	20241031	090520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-50	5	-2.03	427707305	177109	3.13	2430	2430	2380	3200	1730	2465	2413.55	1.25	0	4267	2651	2557	2466	2372	2281	2605	2420	361	735	500	1570	5	1	72152777	1742	134.17	1.58	12	0.25	18.00	1530.00	4225	20240510	-42.84	790	20231113	205.70	4225	-42.84	20240510	966	150.00	20240104	4225	-42.84	20240510	790	205.70	20231113	2.94	N	039980	500	360 억		899819	N	N	0	N	00	N
10	20241030	160518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	70	2	2.92	14043064640	5632262	565.98	2380	2560	2375	3110	1680	2395	2493.39	1.43	0	-134294	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1779	136.94	1.61	12	7.81	18.00	1530.00	4225	20240510	-41.66	790	20231113	212.03	4225	-41.66	20240510	966	155.18	20240104	4225	-41.66	20240510	790	212.03	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
11	20241030	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	90	2	3.76	13509881640	5416416	544.29	2380	2560	2375	3110	1680	2395	2494.25	1.43	0	-159231	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1793	138.06	1.62	12	7.51	18.00	1530.00	4225	20240510	-41.18	790	20231113	214.56	4225	-41.18	20240510	966	157.25	20240104	4225	-41.18	20240510	790	214.56	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
12	20241030	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	100	2	4.18	12809411880	5133587	515.87	2380	2560	2375	3110	1680	2395	2495.22	1.43	0	-209545	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1800	138.61	1.63	12	7.11	18.00	1530.00	4225	20240510	-40.95	790	20231113	215.82	4225	-40.95	20240510	966	158.28	20240104	4225	-40.95	20240510	790	215.82	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
13	20241030	130523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	100	2	4.18	12222064425	4898067	492.20	2380	2560	2375	3110	1680	2395	2495.29	1.43	0	-209237	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1800	138.61	1.63	12	6.79	18.00	1530.00	4225	20240510	-40.95	790	20231113	215.82	4225	-40.95	20240510	966	158.28	20240104	4225	-40.95	20240510	790	215.82	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
14	20241030	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	120	2	5.01	10459554490	4197037	421.76	2380	2560	2375	3110	1680	2395	2492.13	1.43	0	-195453	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1815	139.72	1.64	12	5.82	18.00	1530.00	4225	20240510	-40.47	790	20231113	218.35	4225	-40.47	20240510	966	160.35	20240104	4225	-40.47	20240510	790	218.35	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
15	20241030	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	90	2	3.76	9520595080	3820244	383.89	2380	2560	2375	3110	1680	2395	2492.15	1.43	0	-209266	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1793	138.06	1.62	12	5.29	18.00	1530.00	4225	20240510	-41.18	790	20231113	214.56	4225	-41.18	20240510	966	157.25	20240104	4225	-41.18	20240510	790	214.56	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
16	20241030	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	105	2	4.38	7936685655	3183416	319.90	2380	2560	2375	3110	1680	2395	2493.14	1.43	0	-209361	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1804	138.89	1.63	12	4.41	18.00	1530.00	4225	20240510	-40.83	790	20231113	216.46	4225	-40.83	20240510	966	158.80	20240104	4225	-40.83	20240510	790	216.46	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
17	20241030	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-15	5	-0.63	76523980	32095	3.23	2380	2395	2375	3110	1680	2395	2384.24	1.43	0	-11557	2448	2421	2378	2351	2308	2435	2365	361	715	500	1530	5	1	72152777	1717	132.22	1.56	12	0.04	18.00	1530.00	4225	20240510	-43.67	790	20231113	201.27	4225	-43.67	20240510	966	146.38	20240104	4225	-43.67	20240510	790	201.27	20231113	2.97	N	039980	500	360 억		1033618	N	N	0	N	00	N
18	20241029	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	20	2	0.84	2313123395	977377	39.69	2375	2405	2335	3085	1665	2375	2366.55	1.44	0	-3276	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1728	133.06	1.57	12	1.35	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
19	20241029	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	5	2	0.21	2045813390	865250	35.14	2375	2405	2335	3085	1665	2375	2364.42	1.44	0	-11727	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1717	132.22	1.56	12	1.20	18.00	1530.00	4225	20240510	-43.67	790	20231113	201.27	4225	-43.67	20240510	966	146.38	20240104	4225	-43.67	20240510	790	201.27	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
20	20241029	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-15	5	-0.63	1741423590	736772	29.92	2375	2405	2335	3085	1665	2375	2363.59	1.44	0	-47550	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1703	131.11	1.54	12	1.02	18.00	1530.00	4225	20240510	-44.14	790	20231113	198.73	4225	-44.14	20240510	966	144.31	20240104	4225	-44.14	20240510	790	198.73	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
21	20241029	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-35	5	-1.47	1534283900	648640	26.34	2375	2405	2335	3085	1665	2375	2365.39	1.44	0	-82033	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1688	130.00	1.53	12	0.90	18.00	1530.00	4225	20240510	-44.62	790	20231113	196.20	4225	-44.62	20240510	966	142.24	20240104	4225	-44.62	20240510	790	196.20	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
22	20241029	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-15	5	-0.63	1347395595	569020	23.11	2375	2405	2340	3085	1665	2375	2367.92	1.44	0	-79713	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1703	131.11	1.54	12	0.79	18.00	1530.00	4225	20240510	-44.14	790	20231113	198.73	4225	-44.14	20240510	966	144.31	20240104	4225	-44.14	20240510	790	198.73	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
23	20241029	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-10	5	-0.42	1101281905	464863	18.88	2375	2405	2340	3085	1665	2375	2369.05	1.44	0	-79123	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1706	131.39	1.55	12	0.64	18.00	1530.00	4225	20240510	-44.02	790	20231113	199.37	4225	-44.02	20240510	966	144.82	20240104	4225	-44.02	20240510	790	199.37	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
24	20241029	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	5	2	0.21	873123710	368712	14.97	2375	2405	2340	3085	1665	2375	2368.04	1.44	0	-71410	2528	2451	2368	2291	2208	2490	2330	361	710	500	1520	5	1	72152777	1717	132.22	1.56	12	0.51	18.00	1530.00	4225	20240510	-43.67	790	20231113	201.27	4225	-43.67	20240510	966	146.38	20240104	4225	-43.67	20240510	790	201.27	20231113	3.02	N	039980	500	360 억		1039759	N	N	0	N	00	N
25	20241028	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	65	2	2.81	5809188720	2437924	28.67	2285	2445	2285	3000	1620	2310	2382.89	1.28	0	101520	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1714	131.94	1.55	12	3.38	18.00	1530.00	4225	20240510	-43.79	790	20231113	200.63	4225	-43.79	20240510	966	145.86	20240104	4225	-43.79	20240510	790	200.63	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
26	20241028	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	85	2	3.68	5479377490	2299337	27.04	2285	2445	2285	3000	1620	2310	2383.07	1.28	0	55949	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1728	133.06	1.57	12	3.19	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
27	20241028	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	105	2	4.55	4994104830	2097596	24.67	2285	2445	2285	3000	1620	2310	2380.92	1.28	0	22697	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1742	134.17	1.58	12	2.91	18.00	1530.00	4225	20240510	-42.84	790	20231113	205.70	4225	-42.84	20240510	966	150.00	20240104	4225	-42.84	20240510	790	205.70	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
28	20241028	130505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	85	2	3.68	4779723335	2008127	23.62	2285	2445	2285	3000	1620	2310	2380.24	1.28	0	1569	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1728	133.06	1.57	12	2.78	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
29	20241028	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	80	2	3.46	4582374700	1925318	22.64	2285	2445	2285	3000	1620	2310	2380.11	1.28	0	-17708	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1724	132.78	1.56	12	2.67	18.00	1530.00	4225	20240510	-43.43	790	20231113	202.53	4225	-43.43	20240510	966	147.41	20240104	4225	-43.43	20240510	790	202.53	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
30	20241028	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	75	2	3.25	4315134225	1813773	21.33	2285	2445	2285	3000	1620	2310	2379.14	1.28	0	-29698	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1721	132.50	1.56	12	2.51	18.00	1530.00	4225	20240510	-43.55	790	20231113	201.90	4225	-43.55	20240510	966	146.89	20240104	4225	-43.55	20240510	790	201.90	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
31	20241028	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	80	2	3.46	2857762000	1210013	14.23	2285	2405	2285	3000	1620	2310	2361.82	1.28	0	-70671	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1724	132.78	1.56	12	1.68	18.00	1530.00	4225	20240510	-43.43	790	20231113	202.53	4225	-43.43	20240510	966	147.41	20240104	4225	-43.43	20240510	790	202.53	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
32	20241028	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	25	2	1.08	352610370	152612	1.79	2285	2340	2285	3000	1620	2310	2310.51	1.28	0	44444	2846	2577	2391	2122	1936	2712	2257	361	690	500	1470	5	1	72152777	1685	129.72	1.53	12	0.21	18.00	1530.00	4225	20240510	-44.73	790	20231113	195.57	4225	-44.73	20240510	966	141.72	20240104	4225	-44.73	20240510	790	195.57	20231113	2.96	N	039980	500	360 억		927152	N	N	0	N	00	N
33	20241025	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	105	2	4.76	20572756810	8422461	1163.42	2205	2660	2205	2865	1545	2205	2442.83	1.18	0	85303	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1667	128.33	1.51	12	11.67	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
34	20241025	150506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	105	2	4.76	20142497135	8236012	1137.66	2205	2660	2205	2865	1545	2205	2445.66	1.18	0	72615	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1667	128.33	1.51	12	11.41	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
35	20241025	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	155	2	7.03	17163234940	6954041	960.58	2205	2660	2205	2865	1545	2205	2468.10	1.18	0	-28387	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1703	131.11	1.54	12	9.64	18.00	1530.00	4225	20240510	-44.14	790	20231113	198.73	4225	-44.14	20240510	966	144.31	20240104	4225	-44.14	20240510	790	198.73	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
36	20241025	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	50	2	2.27	1081334750	483091	66.73	2205	2270	2205	2865	1545	2205	2238.37	1.18	0	44837	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1627	125.28	1.47	12	0.67	18.00	1530.00	4225	20240510	-46.63	790	20231113	185.44	4225	-46.63	20240510	966	133.44	20240104	4225	-46.63	20240510	790	185.44	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
37	20241025	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	30	2	1.36	881768305	394410	54.48	2205	2270	2205	2865	1545	2205	2235.66	1.18	0	32830	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1613	124.17	1.46	12	0.55	18.00	1530.00	4225	20240510	-47.10	790	20231113	182.91	4225	-47.10	20240510	966	131.37	20240104	4225	-47.10	20240510	790	182.91	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
38	20241025	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	10	2	0.45	817046840	365230	50.45	2205	2270	2205	2865	1545	2205	2237.07	1.18	0	29730	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1598	123.06	1.45	12	0.51	18.00	1530.00	4225	20240510	-47.57	790	20231113	180.38	4225	-47.57	20240510	966	129.30	20240104	4225	-47.57	20240510	790	180.38	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
39	20241025	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	40	2	1.81	644774065	287743	39.75	2205	2270	2205	2865	1545	2205	2240.80	1.18	0	46553	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1620	124.72	1.47	12	0.40	18.00	1530.00	4225	20240510	-46.86	790	20231113	184.18	4225	-46.86	20240510	966	132.40	20240104	4225	-46.86	20240510	790	184.18	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
40	20241025	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	25	2	1.13	92555605	41688	5.76	2205	2235	2205	2865	1545	2205	2220.20	1.18	0	17532	2288	2246	2223	2181	2158	2235	2170	361	660	500	1410	5	1	72152777	1609	123.89	1.46	12	0.06	18.00	1530.00	4225	20240510	-47.22	790	20231113	182.28	4225	-47.22	20240510	966	130.85	20240104	4225	-47.22	20240510	790	182.28	20231113	3.00	N	039980	500	360 억		852940	N	N	0	N	00	N
41	20241024	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-105	5	-4.55	1580225570	708780	94.65	2265	2265	2200	3000	1620	2310	2229.56	1.26	0	-56049	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1591	122.50	1.44	12	0.98	18.00	1530.00	4225	20240510	-47.81	790	20231113	179.11	4225	-47.81	20240510	966	128.26	20240104	4225	-47.81	20240510	790	179.11	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
42	20241024	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-100	5	-4.33	1418822160	635589	84.87	2265	2265	2205	3000	1620	2310	2232.29	1.26	0	-54116	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1595	122.78	1.44	12	0.88	18.00	1530.00	4225	20240510	-47.69	790	20231113	179.75	4225	-47.69	20240510	966	128.78	20240104	4225	-47.69	20240510	790	179.75	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
43	20241024	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-85	5	-3.68	1109802045	495909	66.22	2265	2265	2220	3000	1620	2310	2237.91	1.26	0	-52312	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1605	123.61	1.45	12	0.69	18.00	1530.00	4225	20240510	-47.34	790	20231113	181.65	4225	-47.34	20240510	966	130.33	20240104	4225	-47.34	20240510	790	181.65	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
44	20241024	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-80	5	-3.46	917358155	409386	54.67	2265	2265	2230	3000	1620	2310	2240.81	1.26	0	-48735	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1609	123.89	1.46	12	0.57	18.00	1530.00	4225	20240510	-47.22	790	20231113	182.28	4225	-47.22	20240510	966	130.85	20240104	4225	-47.22	20240510	790	182.28	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
45	20241024	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-70	5	-3.03	803748980	358566	47.88	2265	2265	2230	3000	1620	2310	2241.56	1.26	0	-32995	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1616	124.44	1.46	12	0.50	18.00	1530.00	4225	20240510	-46.98	790	20231113	183.54	4225	-46.98	20240510	966	131.88	20240104	4225	-46.98	20240510	790	183.54	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
46	20241024	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-70	5	-3.03	722247055	322146	43.02	2265	2265	2230	3000	1620	2310	2241.98	1.26	0	-33359	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1616	124.44	1.46	12	0.45	18.00	1530.00	4225	20240510	-46.98	790	20231113	183.54	4225	-46.98	20240510	966	131.88	20240104	4225	-46.98	20240510	790	183.54	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
47	20241024	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-70	5	-3.03	540538520	240859	32.16	2265	2265	2230	3000	1620	2310	2244.21	1.26	0	-38679	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1616	124.44	1.46	12	0.33	18.00	1530.00	4225	20240510	-46.98	790	20231113	183.54	4225	-46.98	20240510	966	131.88	20240104	4225	-46.98	20240510	790	183.54	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
48	20241024	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-60	5	-2.60	101941115	45129	6.03	2265	2265	2250	3000	1620	2310	2258.86	1.26	0	-8912	2426	2367	2301	2242	2176	2397	2272	361	690	500	1470	5	1	72152777	1623	125.00	1.47	12	0.06	18.00	1530.00	4225	20240510	-46.75	790	20231113	184.81	4225	-46.75	20240510	966	132.92	20240104	4225	-46.75	20240510	790	184.81	20231113	3.11	N	039980	500	360 억		908989	N	N	0	N	00	N
49	20241023	160500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	25	2	1.09	1659603300	727250	88.46	2280	2360	2235	2970	1600	2285	2281.99	1.27	0	-7843	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1667	128.33	1.51	12	1.01	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
50	20241023	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	20	2	0.88	1512088825	663074	80.65	2280	2360	2235	2970	1600	2285	2280.42	1.27	0	9161	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1663	128.06	1.51	12	0.92	18.00	1530.00	4225	20240510	-45.44	790	20231113	191.77	4225	-45.44	20240510	966	138.61	20240104	4225	-45.44	20240510	790	191.77	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
51	20241023	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-5	5	-0.22	1271195325	558303	67.91	2280	2360	2235	2970	1600	2285	2276.89	1.27	0	2735	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1645	126.67	1.49	12	0.77	18.00	1530.00	4225	20240510	-46.04	790	20231113	188.61	4225	-46.04	20240510	966	136.02	20240104	4225	-46.04	20240510	790	188.61	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
52	20241023	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-10	5	-0.44	1133842505	498197	60.60	2280	2360	2235	2970	1600	2285	2275.88	1.27	0	-11865	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1641	126.39	1.49	12	0.69	18.00	1530.00	4225	20240510	-46.15	790	20231113	187.97	4225	-46.15	20240510	966	135.51	20240104	4225	-46.15	20240510	790	187.97	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
53	20241023	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	0	3	0.00	1025561935	450627	54.81	2280	2360	2235	2970	1600	2285	2275.85	1.27	0	-12698	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1649	126.94	1.49	12	0.62	18.00	1530.00	4225	20240510	-45.92	790	20231113	189.24	4225	-45.92	20240510	966	136.54	20240104	4225	-45.92	20240510	790	189.24	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
54	20241023	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	-30	5	-1.31	873157645	383752	46.68	2280	2360	2235	2970	1600	2285	2275.31	1.27	0	-38518	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1627	125.28	1.47	12	0.53	18.00	1530.00	4225	20240510	-46.63	790	20231113	185.44	4225	-46.63	20240510	966	133.44	20240104	4225	-46.63	20240510	790	185.44	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
55	20241023	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	5	2	0.22	501614905	219155	26.66	2280	2360	2255	2970	1600	2285	2288.87	1.27	0	-57145	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1652	127.22	1.50	12	0.30	18.00	1530.00	4225	20240510	-45.80	790	20231113	189.87	4225	-45.80	20240510	966	137.06	20240104	4225	-45.80	20240510	790	189.87	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
56	20241023	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	25	2	1.09	101765165	44126	5.37	2280	2360	2275	2970	1600	2285	2306.42	1.27	0	747	2428	2356	2313	2241	2198	2335	2220	361	685	500	1460	5	1	72152777	1667	128.33	1.51	12	0.06	18.00	1530.00	4225	20240510	-45.33	790	20231113	192.41	4225	-45.33	20240510	966	139.13	20240104	4225	-45.33	20240510	790	192.41	20231113	3.12	N	039980	500	360 억		914830	N	N	0	N	00	N
57	20241022	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-90	5	-3.79	1851349285	801035	161.33	2355	2385	2270	3085	1665	2375	2311.29	1.18	0	66572	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1649	126.94	1.49	12	1.11	18.00	1530.00	4225	20240510	-45.92	790	20231113	189.24	4225	-45.92	20240510	966	136.54	20240104	4225	-45.92	20240510	790	189.24	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
58	20241022	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-80	5	-3.37	1732065805	748962	150.84	2355	2385	2270	3085	1665	2375	2312.61	1.18	0	71206	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1656	127.50	1.50	12	1.04	18.00	1530.00	4225	20240510	-45.68	790	20231113	190.51	4225	-45.68	20240510	966	137.58	20240104	4225	-45.68	20240510	790	190.51	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
59	20241022	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-80	5	-3.37	1564999230	676206	136.19	2355	2385	2270	3085	1665	2375	2314.36	1.18	0	53967	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1656	127.50	1.50	12	0.94	18.00	1530.00	4225	20240510	-45.68	790	20231113	190.51	4225	-45.68	20240510	966	137.58	20240104	4225	-45.68	20240510	790	190.51	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
60	20241022	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-75	5	-3.16	1416854675	611768	123.21	2355	2385	2270	3085	1665	2375	2315.98	1.18	0	49626	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1660	127.78	1.50	12	0.85	18.00	1530.00	4225	20240510	-45.56	790	20231113	191.14	4225	-45.56	20240510	966	138.10	20240104	4225	-45.56	20240510	790	191.14	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
61	20241022	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-70	5	-2.95	1219444500	525795	105.90	2355	2385	2270	3085	1665	2375	2319.22	1.18	0	24261	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1663	128.06	1.51	12	0.73	18.00	1530.00	4225	20240510	-45.44	790	20231113	191.77	4225	-45.44	20240510	966	138.61	20240104	4225	-45.44	20240510	790	191.77	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
62	20241022	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-55	5	-2.32	1144372970	493364	99.37	2355	2385	2270	3085	1665	2375	2319.51	1.18	0	19433	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1674	128.89	1.52	12	0.68	18.00	1530.00	4225	20240510	-45.09	790	20231113	193.67	4225	-45.09	20240510	966	140.17	20240104	4225	-45.09	20240510	790	193.67	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
63	20241022	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-75	5	-3.16	846763630	363767	73.26	2355	2385	2285	3085	1665	2375	2327.74	1.18	0	-4201	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1660	127.78	1.50	12	0.50	18.00	1530.00	4225	20240510	-45.56	790	20231113	191.14	4225	-45.56	20240510	966	138.10	20240104	4225	-45.56	20240510	790	191.14	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
64	20241022	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	5	2	0.21	107738435	45576	9.18	2355	2385	2355	3085	1665	2375	2363.88	1.18	0	667	2445	2410	2380	2345	2315	2427	2362	361	710	500	1520	5	1	72152777	1717	132.22	1.56	12	0.06	18.00	1530.00	4225	20240510	-43.67	790	20231113	201.27	4225	-43.67	20240510	966	146.38	20240104	4225	-43.67	20240510	790	201.27	20231113	3.19	N	039980	500	360 억		848359	N	N	0	N	00	N
65	20241021	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-10	5	-0.42	1166519380	489005	53.29	2365	2415	2350	3100	1670	2385	2385.50	1.13	0	33730	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1714	131.94	1.55	12	0.68	18.00	1530.00	4225	20240510	-43.79	790	20231113	200.63	4225	-43.79	20240510	966	145.86	20240104	4225	-43.79	20240510	790	200.63	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
66	20241021	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	1017210785	426222	46.45	2365	2415	2350	3100	1670	2385	2386.58	1.13	0	27496	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1724	132.78	1.56	12	0.59	18.00	1530.00	4225	20240510	-43.43	790	20231113	202.53	4225	-43.43	20240510	966	147.41	20240104	4225	-43.43	20240510	790	202.53	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
67	20241021	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	891761555	373696	40.72	2365	2415	2350	3100	1670	2385	2386.33	1.13	0	27088	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1724	132.78	1.56	12	0.52	18.00	1530.00	4225	20240510	-43.43	790	20231113	202.53	4225	-43.43	20240510	966	147.41	20240104	4225	-43.43	20240510	790	202.53	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
68	20241021	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	5	2	0.21	777200095	325748	35.50	2365	2415	2350	3100	1670	2385	2385.89	1.13	0	28182	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1724	132.78	1.56	12	0.45	18.00	1530.00	4225	20240510	-43.43	790	20231113	202.53	4225	-43.43	20240510	966	147.41	20240104	4225	-43.43	20240510	790	202.53	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
69	20241021	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	10	2	0.42	722886480	303049	33.03	2365	2415	2350	3100	1670	2385	2385.38	1.13	0	28758	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1728	133.06	1.57	12	0.42	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
70	20241021	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	10	2	0.42	581285650	244018	26.59	2365	2410	2350	3100	1670	2385	2382.14	1.13	0	15109	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1728	133.06	1.57	12	0.34	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
71	20241021	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	10	2	0.42	342616015	144210	15.72	2365	2400	2350	3100	1670	2385	2375.81	1.13	0	17798	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1728	133.06	1.57	12	0.20	18.00	1530.00	4225	20240510	-43.31	790	20231113	203.16	4225	-43.31	20240510	966	147.93	20240104	4225	-43.31	20240510	790	203.16	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
72	20241021	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-10	5	-0.42	72025275	30375	3.31	2365	2390	2365	3100	1670	2385	2371.20	1.13	0	1422	2555	2470	2405	2320	2255	2437	2287	361	715	500	1520	5	1	72152777	1714	131.94	1.55	12	0.04	18.00	1530.00	4225	20240510	-43.79	790	20231113	200.63	4225	-43.79	20240510	966	145.86	20240104	4225	-43.79	20240510	790	200.63	20231113	3.23	N	039980	500	360 억		814629	N	N	0	N	00	N
73	20241018	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-70	5	-2.85	2173683165	909346	79.06	2470	2490	2340	3190	1720	2455	2390.39	1.09	0	26836	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1721	132.50	1.56	12	1.26	18.00	1530.00	4225	20240510	-43.55	790	20231113	201.90	4225	-43.55	20240510	966	146.89	20240104	4225	-43.55	20240510	790	201.90	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
74	20241018	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-90	5	-3.67	2041163430	853694	74.22	2470	2490	2340	3190	1720	2455	2390.98	1.09	0	30874	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1706	131.39	1.55	12	1.18	18.00	1530.00	4225	20240510	-44.02	790	20231113	199.37	4225	-44.02	20240510	966	144.82	20240104	4225	-44.02	20240510	790	199.37	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
75	20241018	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-105	5	-4.28	1833900500	765949	66.59	2470	2490	2340	3190	1720	2455	2394.29	1.09	0	39149	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1696	130.56	1.54	12	1.06	18.00	1530.00	4225	20240510	-44.38	790	20231113	197.47	4225	-44.38	20240510	966	143.27	20240104	4225	-44.38	20240510	790	197.47	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
76	20241018	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-90	5	-3.67	1432947320	595368	51.76	2470	2490	2360	3190	1720	2455	2406.83	1.09	0	4081	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1706	131.39	1.55	12	0.83	18.00	1530.00	4225	20240510	-44.02	790	20231113	199.37	4225	-44.02	20240510	966	144.82	20240104	4225	-44.02	20240510	790	199.37	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
77	20241018	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-70	5	-2.85	1243372090	515424	44.81	2470	2490	2370	3190	1720	2455	2412.33	1.09	0	4952	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1721	132.50	1.56	12	0.71	18.00	1530.00	4225	20240510	-43.55	790	20231113	201.90	4225	-43.55	20240510	966	146.89	20240104	4225	-43.55	20240510	790	201.90	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
78	20241018	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	-75	5	-3.05	1094071340	452867	39.37	2470	2490	2370	3190	1720	2455	2415.88	1.09	0	9443	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1717	132.22	1.56	12	0.63	18.00	1530.00	4225	20240510	-43.67	790	20231113	201.27	4225	-43.67	20240510	966	146.38	20240104	4225	-43.67	20240510	790	201.27	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
79	20241018	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-40	5	-1.63	585322480	240151	20.88	2470	2490	2400	3190	1720	2455	2437.31	1.09	0	-12591	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1742	134.17	1.58	12	0.33	18.00	1530.00	4225	20240510	-42.84	790	20231113	205.70	4225	-42.84	20240510	966	150.00	20240104	4225	-42.84	20240510	790	205.70	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
80	20241018	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	20	2	0.81	78268005	31607	2.75	2470	2490	2465	3190	1720	2455	2476.29	1.09	0	-3119	2575	2515	2475	2415	2375	2495	2395	361	735	500	1570	5	1	72152777	1786	137.50	1.62	12	0.04	18.00	1530.00	4225	20240510	-41.42	790	20231113	213.29	4225	-41.42	20240510	966	156.21	20240104	4225	-41.42	20240510	790	213.29	20231113	3.32	N	039980	500	360 억		786066	N	N	0	N	00	N
81	20241017	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	0	3	0.00	2744583590	1106659	102.21	2465	2535	2435	3190	1720	2455	2480.14	1.08	0	9792	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1771	136.39	1.60	12	1.53	18.00	1530.00	4225	20240510	-41.89	790	20231113	210.76	4225	-41.89	20240510	966	154.14	20240104	4225	-41.89	20240510	790	210.76	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
82	20241017	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	5	2	0.20	2516387110	1013593	93.62	2465	2535	2455	3190	1720	2455	2482.66	1.08	0	8731	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1775	136.67	1.61	12	1.40	18.00	1530.00	4225	20240510	-41.78	790	20231113	211.39	4225	-41.78	20240510	966	154.66	20240104	4225	-41.78	20240510	790	211.39	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
83	20241017	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	10	2	0.41	2232357180	898207	82.96	2465	2535	2460	3190	1720	2455	2485.37	1.08	0	19578	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1779	136.94	1.61	12	1.24	18.00	1530.00	4225	20240510	-41.66	790	20231113	212.03	4225	-41.66	20240510	966	155.18	20240104	4225	-41.66	20240510	790	212.03	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
84	20241017	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	20	2	0.81	1986120490	798418	73.74	2465	2535	2460	3190	1720	2455	2487.59	1.08	0	25509	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1786	137.50	1.62	12	1.11	18.00	1530.00	4225	20240510	-41.42	790	20231113	213.29	4225	-41.42	20240510	966	156.21	20240104	4225	-41.42	20240510	790	213.29	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
85	20241017	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	30	2	1.22	1772240905	711950	65.76	2465	2535	2460	3190	1720	2455	2489.31	1.08	0	27612	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1793	138.06	1.62	12	0.99	18.00	1530.00	4225	20240510	-41.18	790	20231113	214.56	4225	-41.18	20240510	966	157.25	20240104	4225	-41.18	20240510	790	214.56	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
86	20241017	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	10	2	0.41	1003019625	404309	37.34	2465	2505	2460	3190	1720	2455	2480.86	1.08	0	3188	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1779	136.94	1.61	12	0.56	18.00	1530.00	4225	20240510	-41.66	790	20231113	212.03	4225	-41.66	20240510	966	155.18	20240104	4225	-41.66	20240510	790	212.03	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
87	20241017	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	15	2	0.61	829352095	334052	30.85	2465	2505	2465	3190	1720	2455	2482.75	1.08	0	-1213	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1782	137.22	1.61	12	0.46	18.00	1530.00	4225	20240510	-41.54	790	20231113	212.66	4225	-41.54	20240510	966	155.69	20240104	4225	-41.54	20240510	790	212.66	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
88	20241017	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	25	2	1.02	115460655	46733	4.32	2465	2485	2465	3190	1720	2455	2470.85	1.08	0	11105	2565	2510	2480	2425	2395	2495	2410	361	735	500	1570	5	1	72152777	1789	137.78	1.62	12	0.06	18.00	1530.00	4225	20240510	-41.30	790	20231113	213.92	4225	-41.30	20240510	966	156.73	20240104	4225	-41.30	20240510	790	213.92	20231113	3.24	N	039980	500	360 억		776975	N	N	0	N	00	N
89	20241016	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-90	5	-3.54	2615470235	1060404	62.71	2535	2535	2450	3305	1785	2545	2466.48	1.07	0	3764	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1771	136.39	1.60	12	1.47	18.00	1530.00	4225	20240510	-41.89	790	20231113	210.76	4225	-41.89	20240510	966	154.14	20240104	4225	-41.89	20240510	790	210.76	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
90	20241016	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-90	5	-3.54	2495674435	1011598	59.82	2535	2535	2450	3305	1785	2545	2467.04	1.07	0	5236	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1771	136.39	1.60	12	1.40	18.00	1530.00	4225	20240510	-41.89	790	20231113	210.76	4225	-41.89	20240510	966	154.14	20240104	4225	-41.89	20240510	790	210.76	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
91	20241016	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-85	5	-3.34	2230811525	903650	53.44	2535	2535	2450	3305	1785	2545	2468.64	1.07	0	5236	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1775	136.67	1.61	12	1.25	18.00	1530.00	4225	20240510	-41.78	790	20231113	211.39	4225	-41.78	20240510	966	154.66	20240104	4225	-41.78	20240510	790	211.39	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
92	20241016	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-80	5	-3.14	1934497865	783037	46.30	2535	2535	2450	3305	1785	2545	2470.48	1.07	0	5242	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1779	136.94	1.61	12	1.09	18.00	1530.00	4225	20240510	-41.66	790	20231113	212.03	4225	-41.66	20240510	966	155.18	20240104	4225	-41.66	20240510	790	212.03	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
93	20241016	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-80	5	-3.14	1836912255	743494	43.97	2535	2535	2450	3305	1785	2545	2470.62	1.07	0	3835	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1779	136.94	1.61	12	1.03	18.00	1530.00	4225	20240510	-41.66	790	20231113	212.03	4225	-41.66	20240510	966	155.18	20240104	4225	-41.66	20240510	790	212.03	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
94	20241016	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-70	5	-2.75	1485468310	600934	35.54	2535	2535	2450	3305	1785	2545	2471.90	1.07	0	-128	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1786	137.50	1.62	12	0.83	18.00	1530.00	4225	20240510	-41.42	790	20231113	213.29	4225	-41.42	20240510	966	156.21	20240104	4225	-41.42	20240510	790	213.29	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
95	20241016	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-65	5	-2.55	1304915210	528040	31.23	2535	2535	2450	3305	1785	2545	2471.20	1.07	0	916	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1789	137.78	1.62	12	0.73	18.00	1530.00	4225	20240510	-41.30	790	20231113	213.92	4225	-41.30	20240510	966	156.73	20240104	4225	-41.30	20240510	790	213.92	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
96	20241016	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	-80	5	-3.14	322175260	129311	7.65	2535	2535	2460	3305	1785	2545	2491.35	1.07	0	-2397	2671	2607	2571	2507	2471	2590	2490	361	760	500	1620	5	1	72152777	1779	136.94	1.61	12	0.18	18.00	1530.00	4225	20240510	-41.66	790	20231113	212.03	4225	-41.66	20240510	966	155.18	20240104	4225	-41.66	20240510	790	212.03	20231113	3.14	N	039980	500	360 억		772650	N	N	0	N	00	N
97	20241015	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-35	5	-1.36	4320988865	1668758	96.72	2600	2635	2535	3350	1810	2580	2589.72	1.14	0	-46614	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1836	141.39	1.66	12	2.31	18.00	1530.00	4225	20240510	-39.76	790	20231113	222.15	4225	-39.76	20240510	966	163.46	20240104	4225	-39.76	20240510	790	222.15	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
98	20241015	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-25	5	-0.97	4021953365	1551377	89.91	2600	2635	2535	3350	1810	2580	2592.51	1.14	0	-46912	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1844	141.94	1.67	12	2.15	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
99	20241015	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-5	5	-0.19	3390206795	1303865	75.57	2600	2635	2565	3350	1810	2580	2600.13	1.14	0	-45566	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1858	143.06	1.68	12	1.81	18.00	1530.00	4225	20240510	-39.05	790	20231113	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
100	20241015	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-5	5	-0.19	3186448235	1224597	70.97	2600	2635	2565	3350	1810	2580	2602.04	1.14	0	-44198	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1858	143.06	1.68	12	1.70	18.00	1530.00	4225	20240510	-39.05	790	20231113	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
101	20241015	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-10	5	-0.39	3037421385	1166595	67.61	2600	2635	2570	3350	1810	2580	2603.67	1.14	0	-43976	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1854	142.78	1.68	12	1.62	18.00	1530.00	4225	20240510	-39.17	790	20231113	225.32	4225	-39.17	20240510	966	166.05	20240104	4225	-39.17	20240510	790	225.32	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
102	20241015	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	0	3	0.00	2803827225	1076040	62.36	2600	2635	2580	3350	1810	2580	2605.70	1.14	0	-42893	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1862	143.33	1.69	12	1.49	18.00	1530.00	4225	20240510	-38.93	790	20231113	226.58	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	790	226.58	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
103	20241015	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	25	2	0.97	2181692805	836624	48.49	2600	2635	2585	3350	1810	2580	2607.74	1.14	0	-23658	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1880	144.72	1.70	12	1.16	18.00	1530.00	4225	20240510	-38.34	790	20231113	229.75	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
104	20241015	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	35	2	1.36	223262025	85790	4.97	2600	2615	2585	3350	1810	2580	2602.51	1.14	0	19436	2736	2657	2596	2517	2456	2627	2487	361	770	500	1650	5	1	72152777	1887	145.28	1.71	12	0.12	18.00	1530.00	4225	20240510	-38.11	790	20231113	231.01	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	790	231.01	20231113	3.22	N	039980	500	360 억		820290	N	N	0	N	00	N
105	20241014	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	60	2	2.38	4403290675	1695805	171.45	2600	2675	2535	3275	1765	2520	2596.61	1.12	0	23568	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1862	143.33	1.69	12	2.35	18.00	1530.00	4225	20240510	-38.93	790	20231113	226.58	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	790	226.58	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
106	20241014	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	70	2	2.78	4168552080	1604918	162.26	2600	2675	2535	3275	1765	2520	2597.36	1.12	0	16152	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1869	143.89	1.69	12	2.22	18.00	1530.00	4225	20240510	-38.70	790	20231113	227.85	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	790	227.85	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
107	20241014	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	70	2	2.78	3932451050	1513447	153.01	2600	2675	2535	3275	1765	2520	2598.34	1.12	0	9612	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1869	143.89	1.69	12	2.10	18.00	1530.00	4225	20240510	-38.70	790	20231113	227.85	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	790	227.85	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
108	20241014	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	50	2	1.98	3599706355	1384693	140.00	2600	2675	2535	3275	1765	2520	2599.64	1.12	0	-15464	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1854	142.78	1.68	12	1.92	18.00	1530.00	4225	20240510	-39.17	790	20231113	225.32	4225	-39.17	20240510	966	166.05	20240104	4225	-39.17	20240510	790	225.32	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
109	20241014	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	40	2	1.59	3479687185	1337830	135.26	2600	2675	2535	3275	1765	2520	2600.99	1.12	0	-20289	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1847	142.22	1.67	12	1.85	18.00	1530.00	4225	20240510	-39.41	790	20231113	224.05	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
110	20241014	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	45	2	1.79	3339359680	1283150	129.73	2600	2675	2535	3275	1765	2520	2602.47	1.12	0	-21599	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1851	142.50	1.68	12	1.78	18.00	1530.00	4225	20240510	-39.29	790	20231113	224.68	4225	-39.29	20240510	966	165.53	20240104	4225	-39.29	20240510	790	224.68	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
111	20241014	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	30	2	1.19	3112423645	1194183	120.73	2600	2675	2545	3275	1765	2520	2606.32	1.12	0	-35372	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1840	141.67	1.67	12	1.66	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
112	20241014	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	75	2	2.98	1589570235	607190	61.39	2600	2675	2570	3275	1765	2520	2617.91	1.12	0	-44665	2626	2572	2541	2487	2456	2557	2472	361	755	500	1610	5	1	72152777	1872	144.17	1.70	12	0.84	18.00	1530.00	4225	20240510	-38.58	790	20231113	228.48	4225	-38.58	20240510	966	168.63	20240104	4225	-38.58	20240510	790	228.48	20231113	3.09	N	039980	500	360 억		808085	N	N	0	N	00	N
113	20241011	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	0	3	0.00	2433459245	957025	90.39	2550	2595	2510	3275	1765	2520	2542.85	1.10	0	16430	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1818	140.00	1.65	12	1.33	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
114	20241011	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	0	3	0.00	2145231175	842546	79.58	2550	2595	2510	3275	1765	2520	2546.18	1.10	0	16859	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1818	140.00	1.65	12	1.17	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
115	20241011	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	5	2	0.20	1768962560	693025	65.46	2550	2595	2520	3275	1765	2520	2552.61	1.10	0	38512	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1822	140.28	1.65	12	0.96	18.00	1530.00	4225	20240510	-40.24	790	20231113	219.62	4225	-40.24	20240510	966	161.39	20240104	4225	-40.24	20240510	790	219.62	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
116	20241011	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	10	2	0.40	1539282445	602241	56.88	2550	2595	2520	3275	1765	2520	2556.03	1.10	0	56088	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1825	140.56	1.65	12	0.83	18.00	1530.00	4225	20240510	-40.12	790	20231113	220.25	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
117	20241011	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	5	2	0.20	1393079490	544496	51.43	2550	2595	2520	3275	1765	2520	2558.60	1.10	0	54302	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1822	140.28	1.65	12	0.75	18.00	1530.00	4225	20240510	-40.24	790	20231113	219.62	4225	-40.24	20240510	966	161.39	20240104	4225	-40.24	20240510	790	219.62	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
118	20241011	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	10	2	0.40	1248593450	487333	46.03	2550	2595	2530	3275	1765	2520	2562.25	1.10	0	50637	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1825	140.56	1.65	12	0.68	18.00	1530.00	4225	20240510	-40.12	790	20231113	220.25	4225	-40.12	20240510	966	161.90	20240104	4225	-40.12	20240510	790	220.25	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
119	20241011	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	30	2	1.19	1019705665	397260	37.52	2550	2595	2535	3275	1765	2520	2567.06	1.10	0	62988	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1840	141.67	1.67	12	0.55	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
120	20241011	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	30	2	1.19	200387990	78506	7.42	2550	2570	2535	3275	1765	2520	2553.27	1.10	0	33332	2680	2600	2555	2475	2430	2577	2452	361	755	500	1610	5	1	72152777	1840	141.67	1.67	12	0.11	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	3.23	N	039980	500	360 억		791655	N	N	0	N	00	N
121	20241010	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	0	3	0.00	2660685430	1040009	99.48	2565	2635	2510	3275	1765	2520	2558.46	1.18	0	-60796	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1818	140.00	1.65	12	1.44	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
122	20241010	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	0	3	0.00	2468962955	963913	92.20	2565	2635	2510	3275	1765	2520	2561.46	1.18	0	-53919	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1818	140.00	1.65	12	1.34	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
123	20241010	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	20	2	0.79	2062592275	802985	76.81	2565	2635	2525	3275	1765	2520	2568.75	1.18	0	-45217	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1833	141.11	1.66	12	1.11	18.00	1530.00	4225	20240510	-39.88	790	20231113	221.52	4225	-39.88	20240510	966	162.94	20240104	4225	-39.88	20240510	790	221.52	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
124	20241010	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	20	2	0.79	1878033540	730204	69.85	2565	2635	2535	3275	1765	2520	2572.04	1.18	0	-38420	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1833	141.11	1.66	12	1.01	18.00	1530.00	4225	20240510	-39.88	790	20231113	221.52	4225	-39.88	20240510	966	162.94	20240104	4225	-39.88	20240510	790	221.52	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
125	20241010	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	30	2	1.19	1664025620	646045	61.80	2565	2635	2535	3275	1765	2520	2575.84	1.18	0	-34425	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1840	141.67	1.67	12	0.90	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
126	20241010	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	40	2	1.59	1498052920	581114	55.59	2565	2635	2535	3275	1765	2520	2578.05	1.18	0	-27428	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1847	142.22	1.67	12	0.81	18.00	1530.00	4225	20240510	-39.41	790	20231113	224.05	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
127	20241010	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	25	2	0.99	1213628890	469949	44.95	2565	2635	2535	3275	1765	2520	2582.67	1.18	0	-8633	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1836	141.39	1.66	12	0.65	18.00	1530.00	4225	20240510	-39.76	790	20231113	222.15	4225	-39.76	20240510	966	163.46	20240104	4225	-39.76	20240510	790	222.15	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
128	20241010	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	70	2	2.78	439032420	169476	16.21	2565	2635	2550	3275	1765	2520	2591.18	1.18	0	32208	2640	2580	2550	2490	2460	2565	2475	361	755	500	1610	5	1	72152777	1869	143.89	1.69	12	0.23	18.00	1530.00	4225	20240510	-38.70	790	20231113	227.85	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	790	227.85	20231113	3.08	N	039980	500	360 억		852447	N	N	0	N	00	N
129	20241008	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-90	5	-3.45	2651861530	1035711	56.78	2600	2610	2520	3390	1830	2610	2560.62	1.25	0	-49942	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1818	140.00	1.65	12	1.44	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
130	20241008	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-70	5	-2.68	2323343545	905646	49.65	2600	2610	2530	3390	1830	2610	2565.38	1.25	0	-69130	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1833	141.11	1.66	12	1.26	18.00	1530.00	4225	20240510	-39.88	790	20231113	221.52	4225	-39.88	20240510	966	162.94	20240104	4225	-39.88	20240510	790	221.52	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
131	20241008	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-55	5	-2.11	1965336760	764809	41.93	2600	2610	2540	3390	1830	2610	2569.69	1.25	0	-44876	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1844	141.94	1.67	12	1.06	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
132	20241008	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-55	5	-2.11	1828353215	711174	38.99	2600	2610	2540	3390	1830	2610	2570.88	1.25	0	-29561	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1844	141.94	1.67	12	0.99	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
133	20241008	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-55	5	-2.11	1632004105	634285	34.77	2600	2610	2540	3390	1830	2610	2572.96	1.25	0	-28607	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1844	141.94	1.67	12	0.88	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
134	20241008	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-45	5	-1.72	1226737745	475491	26.07	2600	2610	2555	3390	1830	2610	2579.92	1.25	0	-36308	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1851	142.50	1.68	12	0.66	18.00	1530.00	4225	20240510	-39.29	790	20231113	224.68	4225	-39.29	20240510	966	165.53	20240104	4225	-39.29	20240510	790	224.68	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
135	20241008	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-35	5	-1.34	919620475	355812	19.51	2600	2610	2560	3390	1830	2610	2584.54	1.25	0	-31020	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1858	143.06	1.68	12	0.49	18.00	1530.00	4225	20240510	-39.05	790	20231113	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
136	20241008	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-20	5	-0.77	143651615	55557	3.05	2600	2605	2560	3390	1830	2610	2585.51	1.25	0	-13535	2686	2647	2596	2557	2506	2667	2577	361	780	500	1670	5	1	72152777	1869	143.89	1.69	12	0.08	18.00	1530.00	4225	20240510	-38.70	790	20231113	227.85	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	790	227.85	20231113	3.05	N	039980	500	360 억		902389	N	N	0	N	00	N
137	20241007	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	95	2	3.78	4631783135	1782648	126.88	2545	2635	2545	3265	1765	2515	2598.31	1.22	0	22884	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1883	145.00	1.71	12	2.47	18.00	1530.00	4225	20240510	-38.22	790	20231113	230.38	4225	-38.22	20240510	966	170.19	20240104	4225	-38.22	20240510	790	230.38	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
138	20241007	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	100	2	3.98	4430694835	1705635	121.40	2545	2635	2545	3265	1765	2515	2597.75	1.22	0	12374	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1887	145.28	1.71	12	2.36	18.00	1530.00	4225	20240510	-38.11	790	20231113	231.01	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	790	231.01	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
139	20241007	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	95	2	3.78	4076973410	1570042	111.75	2545	2635	2545	3265	1765	2515	2596.80	1.22	0	-21618	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1883	145.00	1.71	12	2.18	18.00	1530.00	4225	20240510	-38.22	790	20231113	230.38	4225	-38.22	20240510	966	170.19	20240104	4225	-38.22	20240510	790	230.38	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
140	20241007	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	90	2	3.58	3760271520	1448792	103.12	2545	2635	2545	3265	1765	2515	2595.53	1.22	0	-52090	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1880	144.72	1.70	12	2.01	18.00	1530.00	4225	20240510	-38.34	790	20231113	229.75	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
141	20241007	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	85	2	3.38	3624065545	1396419	99.39	2545	2635	2545	3265	1765	2515	2595.33	1.22	0	-46394	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1876	144.44	1.70	12	1.94	18.00	1530.00	4225	20240510	-38.46	790	20231113	229.11	4225	-38.46	20240510	966	169.15	20240104	4225	-38.46	20240510	790	229.11	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
142	20241007	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	90	2	3.58	3287678065	1267725	90.23	2545	2635	2545	3265	1765	2515	2593.45	1.22	0	-107038	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1880	144.72	1.70	12	1.76	18.00	1530.00	4225	20240510	-38.34	790	20231113	229.75	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
143	20241007	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	90	2	3.58	2650395235	1023053	72.82	2545	2635	2545	3265	1765	2515	2590.77	1.22	0	-90283	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1880	144.72	1.70	12	1.42	18.00	1530.00	4225	20240510	-38.34	790	20231113	229.75	4225	-38.34	20240510	966	169.67	20240104	4225	-38.34	20240510	790	229.75	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
144	20241007	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	50	2	1.99	768076665	297635	21.18	2545	2620	2545	3265	1765	2515	2580.89	1.22	0	24816	2655	2585	2550	2480	2445	2567	2462	361	750	500	1600	5	1	72152777	1851	142.50	1.68	12	0.41	18.00	1530.00	4225	20240510	-39.29	790	20231113	224.68	4225	-39.29	20240510	966	165.53	20240104	4225	-39.29	20240510	790	224.68	20231113	3.07	N	039980	500	360 억		878735	N	N	0	N	00	N
145	20241004	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-35	5	-1.37	3464125175	1350583	77.00	2550	2620	2515	3315	1785	2550	2565.10	1.30	0	-59446	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1815	139.72	1.64	12	1.87	18.00	1530.00	4225	20240510	-40.47	790	20231113	218.35	4225	-40.47	20240510	966	160.35	20240104	4225	-40.47	20240510	790	218.35	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
146	20241004	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-35	5	-1.37	3123746960	1215516	69.30	2550	2620	2515	3315	1785	2550	2569.99	1.30	0	-81649	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1815	139.72	1.64	12	1.68	18.00	1530.00	4225	20240510	-40.47	790	20231113	218.35	4225	-40.47	20240510	966	160.35	20240104	4225	-40.47	20240510	790	218.35	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
147	20241004	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	-30	5	-1.18	2675284595	1037913	59.18	2550	2620	2520	3315	1785	2550	2577.72	1.30	0	-94394	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1818	140.00	1.65	12	1.44	18.00	1530.00	4225	20240510	-40.36	790	20231113	218.99	4225	-40.36	20240510	966	160.87	20240104	4225	-40.36	20240510	790	218.99	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
148	20241004	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	20	2	0.78	2153696760	832995	47.49	2550	2620	2550	3315	1785	2550	2585.73	1.30	0	-85970	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1854	142.78	1.68	12	1.15	18.00	1530.00	4225	20240510	-39.17	790	20231113	225.32	4225	-39.17	20240510	966	166.05	20240104	4225	-39.17	20240510	790	225.32	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
149	20241004	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	30	2	1.18	1954076125	755379	43.07	2550	2620	2550	3315	1785	2550	2587.17	1.30	0	-65833	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1862	143.33	1.69	12	1.05	18.00	1530.00	4225	20240510	-38.93	790	20231113	226.58	4225	-38.93	20240510	966	167.08	20240104	4225	-38.93	20240510	790	226.58	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
150	20241004	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	40	2	1.57	1723782030	666203	37.98	2550	2620	2550	3315	1785	2550	2587.80	1.30	0	-52634	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1869	143.89	1.69	12	0.92	18.00	1530.00	4225	20240510	-38.70	790	20231113	227.85	4225	-38.70	20240510	966	168.12	20240104	4225	-38.70	20240510	790	227.85	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
151	20241004	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	35	2	1.37	1305622645	505040	28.79	2550	2620	2550	3315	1785	2550	2585.59	1.30	0	-26577	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1865	143.61	1.69	12	0.70	18.00	1530.00	4225	20240510	-38.82	790	20231113	227.22	4225	-38.82	20240510	966	167.60	20240104	4225	-38.82	20240510	790	227.22	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
152	20241004	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	65	2	2.55	375383510	145499	8.30	2550	2615	2550	3315	1785	2550	2581.21	1.30	0	28235	2653	2601	2548	2496	2443	2575	2470	361	765	500	1630	5	1	72152777	1887	145.28	1.71	12	0.20	18.00	1530.00	4225	20240510	-38.11	790	20231113	231.01	4225	-38.11	20240510	966	170.70	20240104	4225	-38.11	20240510	790	231.01	20231113	3.32	N	039980	500	360 억		935306	N	N	0	N	00	N
153	20241002	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-85	5	-3.23	4359974715	1713572	52.99	2570	2600	2495	3425	1845	2635	2544.35	1.33	0	-26188	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1840	141.67	1.67	12	2.37	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
154	20241002	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-85	5	-3.23	4010102740	1576160	48.75	2570	2600	2495	3425	1845	2635	2544.21	1.33	0	-32327	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1840	141.67	1.67	12	2.18	18.00	1530.00	4225	20240510	-39.64	790	20231113	222.78	4225	-39.64	20240510	966	163.98	20240104	4225	-39.64	20240510	790	222.78	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
155	20241002	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-80	5	-3.04	3632938470	1428123	44.17	2570	2600	2495	3425	1845	2635	2543.84	1.33	0	-37493	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1844	141.94	1.67	12	1.98	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
156	20241002	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-65	5	-2.47	3321417060	1306022	40.39	2570	2600	2495	3425	1845	2635	2543.14	1.33	0	-39505	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1854	142.78	1.68	12	1.81	18.00	1530.00	4225	20240510	-39.17	790	20231113	225.32	4225	-39.17	20240510	966	166.05	20240104	4225	-39.17	20240510	790	225.32	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
157	20241002	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2555	-80	5	-3.04	3092478395	1216849	37.63	2570	2600	2495	3425	1845	2635	2541.36	1.33	0	-52781	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1844	141.94	1.67	12	1.69	18.00	1530.00	4225	20240510	-39.53	790	20231113	223.42	4225	-39.53	20240510	966	164.49	20240104	4225	-39.53	20240510	790	223.42	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
158	20241002	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-60	5	-2.28	2735765830	1078112	33.34	2570	2590	2495	3425	1845	2635	2537.53	1.33	0	-37711	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1858	143.06	1.68	12	1.49	18.00	1530.00	4225	20240510	-39.05	790	20231113	225.95	4225	-39.05	20240510	966	166.56	20240104	4225	-39.05	20240510	790	225.95	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
159	20241002	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-65	5	-2.47	2231054250	882111	27.28	2570	2585	2495	3425	1845	2635	2529.19	1.33	0	-51829	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1854	142.78	1.68	12	1.22	18.00	1530.00	4225	20240510	-39.17	790	20231113	225.32	4225	-39.17	20240510	966	166.05	20240104	4225	-39.17	20240510	790	225.32	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N
160	20241002	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-75	5	-2.85	581210860	228401	7.06	2570	2575	2505	3425	1845	2635	2544.60	1.33	0	19938	2921	2777	2706	2562	2491	2742	2527	361	790	500	1680	5	1	72152777	1847	142.22	1.67	12	0.32	18.00	1530.00	4225	20240510	-39.41	790	20231113	224.05	4225	-39.41	20240510	966	165.01	20240104	4225	-39.41	20240510	790	224.05	20231113	3.04	N	039980	500	360 억		960649	N	N	0	N	00	N