KissMeData/072770/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	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1825	-48	5	-2.56	372362822	201778	38.62	1848	1894	1794	2430	1312	1873	1845.63	0.68	0	-60295	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1282	-13.42	1.79	12	0.29	-136.00	1018.00	3235	20240401	-43.59	1540	20240806	18.51	3235	-43.59	20240401	1540	18.51	20240806	3235	-43.59	20240401	1540	18.51	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
3	20241031	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1842	-31	5	-1.66	263276998	141841	27.15	1848	1894	1830	2430	1312	1873	1856.14	0.68	0	-39379	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1294	-13.54	1.81	12	0.20	-136.00	1018.00	3235	20240401	-43.06	1540	20240806	19.61	3235	-43.06	20240401	1540	19.61	20240806	3235	-43.06	20240401	1540	19.61	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
4	20241031	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1846	-27	5	-1.44	233564188	125734	24.07	1848	1894	1830	2430	1312	1873	1857.61	0.68	0	-30811	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1297	-13.57	1.81	12	0.18	-136.00	1018.00	3235	20240401	-42.94	1540	20240806	19.87	3235	-42.94	20240401	1540	19.87	20240806	3235	-42.94	20240401	1540	19.87	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
5	20241031	130715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1849	-24	5	-1.28	206960549	111362	21.32	1848	1894	1830	2430	1312	1873	1858.45	0.68	0	-27237	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1299	-13.60	1.82	12	0.16	-136.00	1018.00	3235	20240401	-42.84	1540	20240806	20.06	3235	-42.84	20240401	1540	20.06	20240806	3235	-42.84	20240401	1540	20.06	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
6	20241031	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1848	-25	5	-1.33	201730522	108530	20.77	1848	1894	1830	2430	1312	1873	1858.75	0.68	0	-25826	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1298	-13.59	1.82	12	0.15	-136.00	1018.00	3235	20240401	-42.87	1540	20240806	20.00	3235	-42.87	20240401	1540	20.00	20240806	3235	-42.87	20240401	1540	20.00	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
7	20241031	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1849	-24	5	-1.28	176921797	95094	18.20	1848	1894	1830	2430	1312	1873	1860.49	0.68	0	-17169	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1299	-13.60	1.82	12	0.14	-136.00	1018.00	3235	20240401	-42.84	1540	20240806	20.06	3235	-42.84	20240401	1540	20.06	20240806	3235	-42.84	20240401	1540	20.06	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
8	20241031	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1854	-19	5	-1.01	124380375	66715	12.77	1848	1894	1830	2430	1312	1873	1864.35	0.68	0	3001	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1302	-13.63	1.82	12	0.09	-136.00	1018.00	3235	20240401	-42.69	1540	20240806	20.39	3235	-42.69	20240401	1540	20.39	20240806	3235	-42.69	20240401	1540	20.39	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
9	20241031	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1848	-25	5	-1.33	31425683	16998	3.25	1848	1872	1830	2430	1312	1873	1848.79	0.68	0	1808	1982	1927	1844	1789	1706	1886	1748	351	557	500	1270	1	1	70238244	1298	-13.59	1.82	12	0.02	-136.00	1018.00	3235	20240401	-42.87	1540	20240806	20.00	3235	-42.87	20240401	1540	20.00	20240806	3235	-42.87	20240401	1540	20.00	20240806	2.72	N	072770	500	351 억		477017	N	N	0	N	00	N
10	20241030	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1873	4	2	0.21	930567164	516449	69.59	1875	1899	1761	2425	1309	1869	1801.86	0.61	0	49820	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1316	-13.77	1.84	12	0.74	-136.00	1018.00	3235	20240401	-42.10	1540	20240806	21.62	3235	-42.10	20240401	1540	21.62	20240806	3235	-42.10	20240401	1540	21.62	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
11	20241030	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1861	-8	5	-0.43	873080322	485880	65.47	1875	1875	1761	2425	1309	1869	1796.91	0.61	0	48811	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1307	-13.68	1.83	12	0.69	-136.00	1018.00	3235	20240401	-42.47	1540	20240806	20.84	3235	-42.47	20240401	1540	20.84	20240806	3235	-42.47	20240401	1540	20.84	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
12	20241030	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1822	-47	5	-2.51	701577276	392597	52.90	1875	1875	1761	2425	1309	1869	1787.02	0.61	0	27332	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1280	-13.40	1.79	12	0.56	-136.00	1018.00	3235	20240401	-43.68	1540	20240806	18.31	3235	-43.68	20240401	1540	18.31	20240806	3235	-43.68	20240401	1540	18.31	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
13	20241030	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1809	-60	5	-3.21	624052725	349637	47.11	1875	1875	1761	2425	1309	1869	1784.86	0.61	0	21912	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1271	-13.30	1.78	12	0.50	-136.00	1018.00	3235	20240401	-44.08	1540	20240806	17.47	3235	-44.08	20240401	1540	17.47	20240806	3235	-44.08	20240401	1540	17.47	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
14	20241030	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1787	-82	5	-4.39	564779893	316634	42.66	1875	1875	1761	2425	1309	1869	1783.70	0.61	0	7792	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1255	-13.14	1.76	12	0.45	-136.00	1018.00	3235	20240401	-44.76	1540	20240806	16.04	3235	-44.76	20240401	1540	16.04	20240806	3235	-44.76	20240401	1540	16.04	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
15	20241030	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1784	-85	5	-4.55	507051945	284304	38.31	1875	1875	1761	2425	1309	1869	1783.49	0.61	0	13286	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1253	-13.12	1.75	12	0.40	-136.00	1018.00	3235	20240401	-44.85	1540	20240806	15.84	3235	-44.85	20240401	1540	15.84	20240806	3235	-44.85	20240401	1540	15.84	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
16	20241030	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1793	-76	5	-4.07	435019571	243780	32.85	1875	1875	1761	2425	1309	1869	1784.48	0.61	0	18256	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1259	-13.18	1.76	12	0.35	-136.00	1018.00	3235	20240401	-44.57	1540	20240806	16.43	3235	-44.57	20240401	1540	16.43	20240806	3235	-44.57	20240401	1540	16.43	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
17	20241030	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1795	-74	5	-3.96	150343692	83486	11.25	1875	1875	1761	2425	1309	1869	1800.83	0.61	0	4340	2052	1960	1885	1793	1718	1923	1756	351	556	500	1270	1	1	70238244	1261	-13.20	1.76	12	0.12	-136.00	1018.00	3235	20240401	-44.51	1540	20240806	16.56	3235	-44.51	20240401	1540	16.56	20240806	3235	-44.51	20240401	1540	16.56	20240806	2.72	N	072770	500	351 억		427612	N	N	0	N	00	N
18	20241029	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-131	5	-6.55	1385857096	742158	563.41	1977	1977	1810	2600	1400	2000	1867.33	0.74	0	-91707	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1313	-13.74	1.84	12	1.06	-136.00	1018.00	3235	20240401	-42.23	1540	20240806	21.36	3235	-42.23	20240401	1540	21.36	20240806	3235	-42.23	20240401	1540	21.36	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
19	20241029	150703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1873	-127	5	-6.35	1341755367	718585	545.51	1977	1977	1810	2600	1400	2000	1867.22	0.74	0	-86125	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1316	-13.77	1.84	12	1.02	-136.00	1018.00	3235	20240401	-42.10	1540	20240806	21.62	3235	-42.10	20240401	1540	21.62	20240806	3235	-42.10	20240401	1540	21.62	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
20	20241029	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-131	5	-6.55	1285503663	688523	522.69	1977	1977	1810	2600	1400	2000	1867.05	0.74	0	-94750	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1313	-13.74	1.84	12	0.98	-136.00	1018.00	3235	20240401	-42.23	1540	20240806	21.36	3235	-42.23	20240401	1540	21.36	20240806	3235	-42.23	20240401	1540	21.36	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
21	20241029	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1873	-127	5	-6.35	1177886305	630711	478.80	1977	1977	1810	2600	1400	2000	1867.55	0.74	0	-91947	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1316	-13.77	1.84	12	0.90	-136.00	1018.00	3235	20240401	-42.10	1540	20240806	21.62	3235	-42.10	20240401	1540	21.62	20240806	3235	-42.10	20240401	1540	21.62	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
22	20241029	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1885	-115	5	-5.75	1129265405	604865	459.18	1977	1977	1810	2600	1400	2000	1866.97	0.74	0	-97181	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1324	-13.86	1.85	12	0.86	-136.00	1018.00	3235	20240401	-41.73	1540	20240806	22.40	3235	-41.73	20240401	1540	22.40	20240806	3235	-41.73	20240401	1540	22.40	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
23	20241029	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1888	-112	5	-5.60	1088806911	583281	442.80	1977	1977	1810	2600	1400	2000	1866.69	0.74	0	-96935	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1326	-13.88	1.85	12	0.83	-136.00	1018.00	3235	20240401	-41.64	1540	20240806	22.60	3235	-41.64	20240401	1540	22.60	20240806	3235	-41.64	20240401	1540	22.60	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
24	20241029	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	-190	5	-9.50	782667655	419739	318.64	1977	1977	1810	2600	1400	2000	1864.65	0.74	0	-124925	2060	2030	2010	1980	1960	2020	1970	351	600	500	1360	1	1	70238244	1271	-13.31	1.78	12	0.60	-136.00	1018.00	3235	20240401	-44.05	1540	20240806	17.53	3235	-44.05	20240401	1540	17.53	20240806	3235	-44.05	20240401	1540	17.53	20240806	2.75	N	072770	500	351 억		519272	N	N	0	N	00	N
25	20241028	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-25	5	-1.23	260595146	129796	100.37	2025	2040	1990	2630	1420	2025	2007.73	0.76	0	-14414	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1405	-14.71	1.96	12	0.18	-136.00	1018.00	3235	20240401	-38.18	1540	20240806	29.87	3235	-38.18	20240401	1540	29.87	20240806	3235	-38.18	20240401	1540	29.87	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
26	20241028	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-10	5	-0.49	237420491	118221	91.42	2025	2040	1990	2630	1420	2025	2008.28	0.76	0	-13148	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1415	-14.82	1.98	12	0.17	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
27	20241028	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-10	5	-0.49	219744256	109415	84.61	2025	2040	1990	2630	1420	2025	2008.36	0.76	0	-15085	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1415	-14.82	1.98	12	0.16	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
28	20241028	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	0	3	0.00	208745151	103963	80.39	2025	2040	1990	2630	1420	2025	2007.88	0.76	0	-15524	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1422	-14.89	1.99	12	0.15	-136.00	1018.00	3235	20240401	-37.40	1540	20240806	31.49	3235	-37.40	20240401	1540	31.49	20240806	3235	-37.40	20240401	1540	31.49	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
29	20241028	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-10	5	-0.49	162653711	81079	62.70	2025	2040	1990	2630	1420	2025	2006.11	0.76	0	-8223	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1415	-14.82	1.98	12	0.12	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
30	20241028	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-25	5	-1.23	129101741	64506	49.88	2025	2040	1990	2630	1420	2025	2001.39	0.76	0	-440	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1405	-14.71	1.96	12	0.09	-136.00	1018.00	3235	20240401	-38.18	1540	20240806	29.87	3235	-38.18	20240401	1540	29.87	20240806	3235	-38.18	20240401	1540	29.87	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
31	20241028	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	-26	5	-1.28	113584109	56742	43.88	2025	2040	1990	2630	1420	2025	2001.76	0.76	0	-2424	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	1	1	70238244	1404	-14.70	1.96	12	0.08	-136.00	1018.00	3235	20240401	-38.21	1540	20240806	29.81	3235	-38.21	20240401	1540	29.81	20240806	3235	-38.21	20240401	1540	29.81	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
32	20241028	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	15	2	0.74	7588315	3724	2.88	2025	2040	2025	2630	1420	2025	2037.68	0.76	0	-2607	2117	2071	2034	1988	1951	2052	1969	351	605	500	1370	5	1	70238244	1433	-15.00	2.00	12	0.01	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.75	N	072770	500	351 억		533686	N	N	0	N	00	N
33	20241025	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-25	5	-1.22	258821737	127908	72.33	2050	2080	1997	2665	1435	2050	2023.50	0.74	0	11051	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1422	-14.89	1.99	12	0.18	-136.00	1018.00	3235	20240401	-37.40	1540	20240806	31.49	3235	-37.40	20240401	1540	31.49	20240806	3235	-37.40	20240401	1540	31.49	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
34	20241025	150653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-30	5	-1.46	243533432	120353	68.06	2050	2080	1997	2665	1435	2050	2023.49	0.74	0	14433	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1419	-14.85	1.98	12	0.17	-136.00	1018.00	3235	20240401	-37.56	1540	20240806	31.17	3235	-37.56	20240401	1540	31.17	20240806	3235	-37.56	20240401	1540	31.17	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
35	20241025	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-40	5	-1.95	202604705	99907	56.50	2050	2080	2000	2665	1435	2050	2027.93	0.74	0	8204	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1412	-14.78	1.97	12	0.14	-136.00	1018.00	3235	20240401	-37.87	1540	20240806	30.52	3235	-37.87	20240401	1540	30.52	20240806	3235	-37.87	20240401	1540	30.52	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
36	20241025	130653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-20	5	-0.98	128880350	63176	35.73	2050	2080	2015	2665	1435	2050	2040.02	0.74	0	2089	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1426	-14.93	1.99	12	0.09	-136.00	1018.00	3235	20240401	-37.25	1540	20240806	31.82	3235	-37.25	20240401	1540	31.82	20240806	3235	-37.25	20240401	1540	31.82	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
37	20241025	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-5	5	-0.24	110389125	54006	30.54	2050	2080	2025	2665	1435	2050	2044.02	0.74	0	-1089	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1436	-15.04	2.01	12	0.08	-136.00	1018.00	3235	20240401	-36.79	1540	20240806	32.79	3235	-36.79	20240401	1540	32.79	20240806	3235	-36.79	20240401	1540	32.79	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
38	20241025	110649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-20	5	-0.98	99757100	48765	27.58	2050	2080	2030	2665	1435	2050	2045.67	0.74	0	-1015	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1426	-14.93	1.99	12	0.07	-136.00	1018.00	3235	20240401	-37.25	1540	20240806	31.82	3235	-37.25	20240401	1540	31.82	20240806	3235	-37.25	20240401	1540	31.82	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
39	20241025	100651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	10	2	0.49	50767865	24716	13.98	2050	2080	2035	2665	1435	2050	2054.05	0.74	0	-5911	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1447	-15.15	2.02	12	0.04	-136.00	1018.00	3235	20240401	-36.32	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3235	-36.32	20240401	1540	33.77	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
40	20241025	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	20	2	0.98	6103330	2990	1.69	2050	2075	2035	2665	1435	2050	2041.25	0.74	0	2419	2150	2100	2045	1995	1940	2125	2020	351	615	500	1390	5	1	70238244	1454	-15.22	2.03	12	0.00	-136.00	1018.00	3235	20240401	-36.01	1540	20240806	34.42	3235	-36.01	20240401	1540	34.42	20240806	3235	-36.01	20240401	1540	34.42	20240806	2.79	N	072770	500	351 억		522408	N	N	0	N	00	N
41	20241024	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	10	2	0.49	358142320	176830	77.44	2020	2095	1990	2650	1430	2040	2025.35	0.77	0	-20805	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1440	-15.07	2.01	12	0.25	-136.00	1018.00	3235	20240401	-36.63	1540	20240806	33.12	3235	-36.63	20240401	1540	33.12	20240806	3235	-36.63	20240401	1540	33.12	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
42	20241024	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	20	2	0.98	335918220	165981	72.69	2020	2095	1990	2650	1430	2040	2023.84	0.77	0	-19323	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1447	-15.15	2.02	12	0.24	-136.00	1018.00	3235	20240401	-36.32	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3235	-36.32	20240401	1540	33.77	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
43	20241024	140633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	30	2	1.47	295455995	146294	64.07	2020	2095	1990	2650	1430	2040	2019.60	0.77	0	-23118	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1454	-15.22	2.03	12	0.21	-136.00	1018.00	3235	20240401	-36.01	1540	20240806	34.42	3235	-36.01	20240401	1540	34.42	20240806	3235	-36.01	20240401	1540	34.42	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
44	20241024	130645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	30	2	1.47	274818445	136384	59.73	2020	2090	1990	2650	1430	2040	2015.03	0.77	0	-18580	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1454	-15.22	2.03	12	0.19	-136.00	1018.00	3235	20240401	-36.01	1540	20240806	34.42	3235	-36.01	20240401	1540	34.42	20240806	3235	-36.01	20240401	1540	34.42	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
45	20241024	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	5	2	0.25	222750285	111090	48.65	2020	2045	1990	2650	1430	2040	2005.13	0.77	0	-23048	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1436	-15.04	2.01	12	0.16	-136.00	1018.00	3235	20240401	-36.79	1540	20240806	32.79	3235	-36.79	20240401	1540	32.79	20240806	3235	-36.79	20240401	1540	32.79	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
46	20241024	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	0	3	0.00	212131005	105888	46.37	2020	2040	1990	2650	1430	2040	2003.35	0.77	0	-27340	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1433	-15.00	2.00	12	0.15	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
47	20241024	100657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-40	5	-1.96	130502914	65307	28.60	2020	2040	1990	2650	1430	2040	1998.30	0.77	0	-41282	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1405	-14.71	1.96	12	0.09	-136.00	1018.00	3235	20240401	-38.18	1540	20240806	29.87	3235	-38.18	20240401	1540	29.87	20240806	3235	-38.18	20240401	1540	29.87	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
48	20241024	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-15	5	-0.74	2997715	1484	0.65	2020	2040	2020	2650	1430	2040	2020.02	0.77	0	897	2126	2082	2011	1967	1896	2097	1982	351	610	500	1380	5	1	70238244	1422	-14.89	1.99	12	0.00	-136.00	1018.00	3235	20240401	-37.40	1540	20240806	31.49	3235	-37.40	20240401	1540	31.49	20240806	3235	-37.40	20240401	1540	31.49	20240806	2.93	N	072770	500	351 억		543440	N	N	0	N	00	N
49	20241023	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-10	5	-0.49	457750207	228091	36.59	2040	2055	1940	2665	1435	2050	2006.88	0.72	0	40028	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1433	-15.00	2.00	12	0.32	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
50	20241023	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-45	5	-2.20	385619748	192298	30.85	2040	2055	1940	2665	1435	2050	2005.32	0.72	0	48582	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1408	-14.74	1.97	12	0.27	-136.00	1018.00	3235	20240401	-38.02	1540	20240806	30.19	3235	-38.02	20240401	1540	30.19	20240806	3235	-38.02	20240401	1540	30.19	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
51	20241023	140659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	-55	5	-2.68	344210615	171582	27.53	2040	2055	1940	2665	1435	2050	2006.10	0.72	0	36214	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	1	1	70238244	1401	-14.67	1.96	12	0.24	-136.00	1018.00	3235	20240401	-38.33	1540	20240806	29.55	3235	-38.33	20240401	1540	29.55	20240806	3235	-38.33	20240401	1540	29.55	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
52	20241023	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-40	5	-1.95	272610557	135649	21.76	2040	2055	1940	2665	1435	2050	2009.68	0.72	0	19012	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1412	-14.78	1.97	12	0.19	-136.00	1018.00	3235	20240401	-37.87	1540	20240806	30.52	3235	-37.87	20240401	1540	30.52	20240806	3235	-37.87	20240401	1540	30.52	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
53	20241023	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-35	5	-1.71	241097520	119848	19.23	2040	2055	1940	2665	1435	2050	2011.69	0.72	0	28545	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1415	-14.82	1.98	12	0.17	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
54	20241023	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-10	5	-0.49	203262415	101007	16.20	2040	2055	1940	2665	1435	2050	2012.36	0.72	0	30016	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1433	-15.00	2.00	12	0.14	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
55	20241023	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-35	5	-1.71	173956525	86568	13.89	2040	2055	1940	2665	1435	2050	2009.48	0.72	0	28694	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1415	-14.82	1.98	12	0.12	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
56	20241023	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	0	3	0.00	16991955	8313	1.33	2040	2055	2040	2665	1435	2050	2044.02	0.72	0	1581	2269	2159	2075	1965	1881	2117	1923	351	615	500	1390	5	1	70238244	1440	-15.07	2.01	12	0.01	-136.00	1018.00	3235	20240401	-36.63	1540	20240806	33.12	3235	-36.63	20240401	1540	33.12	20240806	3235	-36.63	20240401	1540	33.12	20240806	2.90	N	072770	500	351 억		503412	N	N	0	N	00	N
57	20241022	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-140	5	-6.39	1268102421	623135	250.69	2140	2185	1991	2845	1535	2190	2035.00	0.72	0	-2061	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1440	-15.07	2.01	12	0.89	-136.00	1018.00	3235	20240401	-36.63	1540	20240806	33.12	3235	-36.63	20240401	1540	33.12	20240806	3235	-36.63	20240401	1540	33.12	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
58	20241022	150646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-160	5	-7.31	1238862171	608832	244.93	2140	2185	1991	2845	1535	2190	2034.82	0.72	0	4155	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1426	-14.93	1.99	12	0.87	-136.00	1018.00	3235	20240401	-37.25	1540	20240806	31.82	3235	-37.25	20240401	1540	31.82	20240806	3235	-37.25	20240401	1540	31.82	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
59	20241022	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-185	5	-8.45	1109833297	544734	219.15	2140	2185	1991	2845	1535	2190	2037.39	0.72	0	11036	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1408	-14.74	1.97	12	0.78	-136.00	1018.00	3235	20240401	-38.02	1540	20240806	30.19	3235	-38.02	20240401	1540	30.19	20240806	3235	-38.02	20240401	1540	30.19	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
60	20241022	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-190	5	-8.68	925175870	452340	181.98	2140	2185	1992	2845	1535	2190	2045.31	0.72	0	19604	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1405	-14.71	1.96	12	0.64	-136.00	1018.00	3235	20240401	-38.18	1540	20240806	29.87	3235	-38.18	20240401	1540	29.87	20240806	3235	-38.18	20240401	1540	29.87	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
61	20241022	120644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-185	5	-8.45	719280240	349750	140.70	2140	2185	1992	2845	1535	2190	2056.56	0.72	0	36055	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1408	-14.74	1.97	12	0.50	-136.00	1018.00	3235	20240401	-38.02	1540	20240806	30.19	3235	-38.02	20240401	1540	30.19	20240806	3235	-38.02	20240401	1540	30.19	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
62	20241022	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-115	5	-5.25	351259315	167194	67.26	2140	2185	2055	2845	1535	2190	2100.91	0.72	0	741	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1457	-15.26	2.04	12	0.24	-136.00	1018.00	3235	20240401	-35.86	1540	20240806	34.74	3235	-35.86	20240401	1540	34.74	20240806	3235	-35.86	20240401	1540	34.74	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
63	20241022	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-95	5	-4.34	247961535	117343	47.21	2140	2185	2070	2845	1535	2190	2113.13	0.72	0	9587	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1471	-15.40	2.06	12	0.17	-136.00	1018.00	3235	20240401	-35.24	1540	20240806	36.04	3235	-35.24	20240401	1540	36.04	20240806	3235	-35.24	20240401	1540	36.04	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
64	20241022	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-15	5	-0.68	21768740	10132	4.08	2140	2185	2140	2845	1535	2190	2148.51	0.72	0	7500	2333	2261	2208	2136	2083	2235	2110	351	655	500	1480	5	1	70238244	1528	-15.99	2.14	12	0.01	-136.00	1018.00	3235	20240401	-32.77	1540	20240806	41.23	3235	-32.77	20240401	1540	41.23	20240806	3235	-32.77	20240401	1540	41.23	20240806	2.87	N	072770	500	351 억		505356	N	N	0	N	00	N
65	20241021	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-100	5	-4.37	515052485	234637	101.12	2280	2280	2155	2975	1605	2290	2195.10	0.81	0	-70072	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1538	-16.10	2.15	12	0.33	-136.00	1018.00	3235	20240401	-32.30	1540	20240806	42.21	3235	-32.30	20240401	1540	42.21	20240806	3235	-32.30	20240401	1540	42.21	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
66	20241021	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-110	5	-4.80	468435935	213291	91.92	2280	2280	2155	2975	1605	2290	2196.23	0.81	0	-64108	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1531	-16.03	2.14	12	0.30	-136.00	1018.00	3235	20240401	-32.61	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
67	20241021	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-110	5	-4.80	388206545	176246	75.96	2280	2280	2155	2975	1605	2290	2202.64	0.81	0	-54946	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1531	-16.03	2.14	12	0.25	-136.00	1018.00	3235	20240401	-32.61	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
68	20241021	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-105	5	-4.59	272674610	123064	53.04	2280	2280	2175	2975	1605	2290	2215.71	0.81	0	-25899	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1535	-16.07	2.15	12	0.18	-136.00	1018.00	3235	20240401	-32.46	1540	20240806	41.88	3235	-32.46	20240401	1540	41.88	20240806	3235	-32.46	20240401	1540	41.88	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
69	20241021	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-105	5	-4.59	244455945	110136	47.47	2280	2280	2175	2975	1605	2290	2219.58	0.81	0	-19299	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1535	-16.07	2.15	12	0.16	-136.00	1018.00	3235	20240401	-32.46	1540	20240806	41.88	3235	-32.46	20240401	1540	41.88	20240806	3235	-32.46	20240401	1540	41.88	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
70	20241021	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-70	5	-3.06	170801695	76613	33.02	2280	2280	2200	2975	1605	2290	2229.41	0.81	0	-7341	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1559	-16.32	2.18	12	0.11	-136.00	1018.00	3235	20240401	-31.38	1540	20240806	44.16	3235	-31.38	20240401	1540	44.16	20240806	3235	-31.38	20240401	1540	44.16	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
71	20241021	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-50	5	-2.18	62806930	28013	12.07	2280	2280	2200	2975	1605	2290	2242.06	0.81	0	-486	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1573	-16.47	2.20	12	0.04	-136.00	1018.00	3235	20240401	-30.76	1540	20240806	45.45	3235	-30.76	20240401	1540	45.45	20240806	3235	-30.76	20240401	1540	45.45	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
72	20241021	090637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-10	5	-0.44	2842525	1247	0.54	2280	2280	2255	2975	1605	2290	2279.49	0.81	0	-7	2366	2327	2276	2237	2186	2347	2257	351	685	500	1550	5	1	70238244	1601	-16.76	2.24	12	0.00	-136.00	1018.00	3235	20240401	-29.52	1540	20240806	48.05	3235	-29.52	20240401	1540	48.05	20240806	3235	-29.52	20240401	1540	48.05	20240806	2.90	N	072770	500	351 억		570675	N	N	0	N	00	N
73	20241018	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	35	2	1.55	526796395	232032	93.89	2255	2315	2225	2930	1580	2255	2270.36	0.86	0	-33700	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1608	-16.84	2.25	12	0.33	-136.00	1018.00	3235	20240401	-29.21	1540	20240806	48.70	3235	-29.21	20240401	1540	48.70	20240806	3235	-29.21	20240401	1540	48.70	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
74	20241018	150656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	30	2	1.33	495914570	218551	88.43	2255	2315	2225	2930	1580	2255	2269.10	0.86	0	-29941	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1605	-16.80	2.24	12	0.31	-136.00	1018.00	3235	20240401	-29.37	1540	20240806	48.38	3235	-29.37	20240401	1540	48.38	20240806	3235	-29.37	20240401	1540	48.38	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
75	20241018	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	251260810	111701	45.20	2255	2305	2225	2930	1580	2255	2249.41	0.86	0	-35866	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1580	-16.54	2.21	12	0.16	-136.00	1018.00	3235	20240401	-30.45	1540	20240806	46.10	3235	-30.45	20240401	1540	46.10	20240806	3235	-30.45	20240401	1540	46.10	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
76	20241018	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-10	5	-0.44	238604295	106066	42.92	2255	2305	2225	2930	1580	2255	2249.58	0.86	0	-34706	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1577	-16.51	2.21	12	0.15	-136.00	1018.00	3235	20240401	-30.60	1540	20240806	45.78	3235	-30.60	20240401	1540	45.78	20240806	3235	-30.60	20240401	1540	45.78	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
77	20241018	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-30	5	-1.33	225023695	99996	40.46	2255	2305	2225	2930	1580	2255	2250.33	0.86	0	-33037	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1563	-16.36	2.19	12	0.14	-136.00	1018.00	3235	20240401	-31.22	1540	20240806	44.48	3235	-31.22	20240401	1540	44.48	20240806	3235	-31.22	20240401	1540	44.48	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
78	20241018	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-5	5	-0.22	180918325	80282	32.48	2255	2305	2225	2930	1580	2255	2253.54	0.86	0	-25025	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1580	-16.54	2.21	12	0.11	-136.00	1018.00	3235	20240401	-30.45	1540	20240806	46.10	3235	-30.45	20240401	1540	46.10	20240806	3235	-30.45	20240401	1540	46.10	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
79	20241018	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-15	5	-0.67	125935160	55912	22.62	2255	2305	2225	2930	1580	2255	2252.38	0.86	0	-21635	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1573	-16.47	2.20	12	0.08	-136.00	1018.00	3235	20240401	-30.76	1540	20240806	45.45	3235	-30.76	20240401	1540	45.45	20240806	3235	-30.76	20240401	1540	45.45	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
80	20241018	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	5	2	0.22	33366500	14640	5.92	2255	2305	2255	2930	1580	2255	2279.13	0.86	0	-6403	2368	2311	2218	2161	2068	2340	2190	351	675	500	1530	5	1	70238244	1587	-16.62	2.22	12	0.02	-136.00	1018.00	3235	20240401	-30.14	1540	20240806	46.75	3235	-30.14	20240401	1540	46.75	20240806	3235	-30.14	20240401	1540	46.75	20240806	2.90	N	072770	500	351 억		604343	N	N	0	N	00	N
81	20241017	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	65	2	2.97	540819575	244837	99.75	2190	2275	2125	2845	1535	2190	2208.90	0.82	0	29733	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1584	-16.58	2.22	12	0.35	-136.00	1018.00	3235	20240401	-30.29	1540	20240806	46.43	3235	-30.29	20240401	1540	46.43	20240806	3235	-30.29	20240401	1540	46.43	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
82	20241017	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	65	2	2.97	517366095	234427	95.50	2190	2275	2125	2845	1535	2190	2206.94	0.82	0	33851	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1584	-16.58	2.22	12	0.33	-136.00	1018.00	3235	20240401	-30.29	1540	20240806	46.43	3235	-30.29	20240401	1540	46.43	20240806	3235	-30.29	20240401	1540	46.43	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
83	20241017	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	80	2	3.65	427708605	194581	79.27	2190	2270	2125	2845	1535	2190	2198.10	0.82	0	24143	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1594	-16.69	2.23	12	0.28	-136.00	1018.00	3235	20240401	-29.83	1540	20240806	47.40	3235	-29.83	20240401	1540	47.40	20240806	3235	-29.83	20240401	1540	47.40	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
84	20241017	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	35	2	1.60	330973530	151391	61.68	2190	2250	2125	2845	1535	2190	2186.22	0.82	0	11052	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1563	-16.36	2.19	12	0.22	-136.00	1018.00	3235	20240401	-31.22	1540	20240806	44.48	3235	-31.22	20240401	1540	44.48	20240806	3235	-31.22	20240401	1540	44.48	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
85	20241017	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	15	2	0.68	248633015	114520	46.65	2190	2220	2125	2845	1535	2190	2171.09	0.82	0	6075	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1549	-16.21	2.17	12	0.16	-136.00	1018.00	3235	20240401	-31.84	1540	20240806	43.18	3235	-31.84	20240401	1540	43.18	20240806	3235	-31.84	20240401	1540	43.18	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
86	20241017	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	15	2	0.68	215369570	99448	40.51	2190	2210	2125	2845	1535	2190	2165.65	0.82	0	5069	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1549	-16.21	2.17	12	0.14	-136.00	1018.00	3235	20240401	-31.84	1540	20240806	43.18	3235	-31.84	20240401	1540	43.18	20240806	3235	-31.84	20240401	1540	43.18	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
87	20241017	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-45	5	-2.05	94425965	43887	17.88	2190	2190	2125	2845	1535	2190	2151.57	0.82	0	-6841	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1507	-15.77	2.11	12	0.06	-136.00	1018.00	3235	20240401	-33.69	1540	20240806	39.29	3235	-33.69	20240401	1540	39.29	20240806	3235	-33.69	20240401	1540	39.29	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
88	20241017	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-25	5	-1.14	18704760	8629	3.52	2190	2190	2160	2845	1535	2190	2167.66	0.82	0	829	2286	2237	2186	2137	2086	2262	2162	351	655	500	1480	5	1	70238244	1521	-15.92	2.13	12	0.01	-136.00	1018.00	3235	20240401	-33.08	1540	20240806	40.58	3235	-33.08	20240401	1540	40.58	20240806	3235	-33.08	20240401	1540	40.58	20240806	2.81	N	072770	500	351 억		576581	N	N	0	N	00	N
89	20241016	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-45	5	-2.01	535297685	245461	48.23	2170	2235	2135	2905	1565	2235	2180.34	0.89	0	-50878	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1538	-16.10	2.15	12	0.35	-136.00	1018.00	3235	20240401	-32.30	1540	20240806	42.21	3235	-32.30	20240401	1540	42.21	20240806	3235	-32.30	20240401	1540	42.21	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
90	20241016	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-55	5	-2.46	451100345	206769	40.63	2170	2235	2135	2905	1565	2235	2181.14	0.89	0	-37757	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1531	-16.03	2.14	12	0.29	-136.00	1018.00	3235	20240401	-32.61	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
91	20241016	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-75	5	-3.36	314290875	143781	28.25	2170	2235	2135	2905	1565	2235	2185.21	0.89	0	-29700	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1517	-15.88	2.12	12	0.20	-136.00	1018.00	3235	20240401	-33.23	1540	20240806	40.26	3235	-33.23	20240401	1540	40.26	20240806	3235	-33.23	20240401	1540	40.26	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
92	20241016	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-85	5	-3.80	220363980	100410	19.73	2170	2235	2140	2905	1565	2235	2193.82	0.89	0	-24411	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1510	-15.81	2.11	12	0.14	-136.00	1018.00	3235	20240401	-33.54	1540	20240806	39.61	3235	-33.54	20240401	1540	39.61	20240806	3235	-33.54	20240401	1540	39.61	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
93	20241016	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-40	5	-1.79	157199880	71272	14.00	2170	2235	2150	2905	1565	2235	2204.79	0.89	0	-9399	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1542	-16.14	2.16	12	0.10	-136.00	1018.00	3235	20240401	-32.15	1540	20240806	42.53	3235	-32.15	20240401	1540	42.53	20240806	3235	-32.15	20240401	1540	42.53	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
94	20241016	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	126336775	57249	11.25	2170	2235	2150	2905	1565	2235	2205.77	0.89	0	-7246	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1559	-16.32	2.18	12	0.08	-136.00	1018.00	3235	20240401	-31.38	1540	20240806	44.16	3235	-31.38	20240401	1540	44.16	20240806	3235	-31.38	20240401	1540	44.16	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
95	20241016	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-10	5	-0.45	86716015	39378	7.74	2170	2235	2150	2905	1565	2235	2200.39	0.89	0	-3748	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1563	-16.36	2.19	12	0.06	-136.00	1018.00	3235	20240401	-31.22	1540	20240806	44.48	3235	-31.22	20240401	1540	44.48	20240806	3235	-31.22	20240401	1540	44.48	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
96	20241016	090636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-10	5	-0.45	36208520	16610	3.26	2170	2230	2150	2905	1565	2235	2172.38	0.89	0	4145	2428	2331	2263	2166	2098	2297	2132	351	670	500	1510	5	1	70238244	1563	-16.36	2.19	12	0.02	-136.00	1018.00	3235	20240401	-31.22	1540	20240806	44.48	3235	-31.22	20240401	1540	44.48	20240806	3235	-31.22	20240401	1540	44.48	20240806	2.86	N	072770	500	351 억		627430	N	N	0	N	00	N
97	20241015	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-95	5	-4.08	1163244320	508955	88.39	2295	2360	2195	3025	1635	2330	2285.51	1.01	0	-82438	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1570	-16.43	2.20	12	0.72	-136.00	1018.00	3235	20240401	-30.91	1540	20240806	45.13	3235	-30.91	20240401	1540	45.13	20240806	3235	-30.91	20240401	1540	45.13	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
98	20241015	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-90	5	-3.86	1133989000	495835	86.11	2295	2360	2195	3025	1635	2330	2286.98	1.01	0	-81921	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1573	-16.47	2.20	12	0.71	-136.00	1018.00	3235	20240401	-30.76	1540	20240806	45.45	3235	-30.76	20240401	1540	45.45	20240806	3235	-30.76	20240401	1540	45.45	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
99	20241015	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-40	5	-1.72	826160500	358308	62.22	2295	2360	2260	3025	1635	2330	2305.69	1.01	0	-55900	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1608	-16.84	2.25	12	0.51	-136.00	1018.00	3235	20240401	-29.21	1540	20240806	48.70	3235	-29.21	20240401	1540	48.70	20240806	3235	-29.21	20240401	1540	48.70	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
100	20241015	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-55	5	-2.36	776647910	336565	58.45	2295	2360	2260	3025	1635	2330	2307.54	1.01	0	-45202	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1598	-16.73	2.23	12	0.48	-136.00	1018.00	3235	20240401	-29.68	1540	20240806	47.73	3235	-29.68	20240401	1540	47.73	20240806	3235	-29.68	20240401	1540	47.73	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
101	20241015	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-20	5	-0.86	624175410	269771	46.85	2295	2360	2285	3025	1635	2330	2313.69	1.01	0	-38261	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1623	-16.99	2.27	12	0.38	-136.00	1018.00	3235	20240401	-28.59	1540	20240806	50.00	3235	-28.59	20240401	1540	50.00	20240806	3235	-28.59	20240401	1540	50.00	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
102	20241015	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-25	5	-1.07	562305715	243036	42.21	2295	2360	2285	3025	1635	2330	2313.64	1.01	0	-38358	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1619	-16.95	2.26	12	0.35	-136.00	1018.00	3235	20240401	-28.75	1540	20240806	49.68	3235	-28.75	20240401	1540	49.68	20240806	3235	-28.75	20240401	1540	49.68	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
103	20241015	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-45	5	-1.93	472384690	204002	35.43	2295	2360	2285	3025	1635	2330	2315.55	1.01	0	-35399	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1605	-16.80	2.24	12	0.29	-136.00	1018.00	3235	20240401	-29.37	1540	20240806	48.38	3235	-29.37	20240401	1540	48.38	20240806	3235	-29.37	20240401	1540	48.38	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
104	20241015	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-10	5	-0.43	193081915	83059	14.42	2295	2360	2290	3025	1635	2330	2324.60	1.01	0	101	2476	2402	2266	2192	2056	2440	2230	351	695	500	1580	5	1	70238244	1630	-17.06	2.28	12	0.12	-136.00	1018.00	3235	20240401	-28.28	1540	20240806	50.65	3235	-28.28	20240401	1540	50.65	20240806	3235	-28.28	20240401	1540	50.65	20240806	2.87	N	072770	500	351 억		707535	N	N	0	N	00	N
105	20241014	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	190	2	8.88	1293789835	574071	285.67	2140	2340	2130	2780	1500	2140	2253.47	0.88	0	90899	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1637	-17.13	2.29	12	0.82	-136.00	1018.00	3235	20240401	-27.98	1540	20240806	51.30	3235	-27.98	20240401	1540	51.30	20240806	3235	-27.98	20240401	1540	51.30	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
106	20241014	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	185	2	8.64	1033262605	462022	229.91	2140	2325	2130	2780	1500	2140	2236.39	0.88	0	58267	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1633	-17.10	2.28	12	0.66	-136.00	1018.00	3235	20240401	-28.13	1540	20240806	50.97	3235	-28.13	20240401	1540	50.97	20240806	3235	-28.13	20240401	1540	50.97	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
107	20241014	140627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	135	2	6.31	644639175	292291	145.45	2140	2285	2130	2780	1500	2140	2205.47	0.88	0	14190	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1598	-16.73	2.23	12	0.42	-136.00	1018.00	3235	20240401	-29.68	1540	20240806	47.73	3235	-29.68	20240401	1540	47.73	20240806	3235	-29.68	20240401	1540	47.73	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
108	20241014	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	30	2	1.40	313089965	143701	71.51	2140	2215	2130	2780	1500	2140	2178.76	0.88	0	-7913	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1524	-15.96	2.13	12	0.20	-136.00	1018.00	3235	20240401	-32.92	1540	20240806	40.91	3235	-32.92	20240401	1540	40.91	20240806	3235	-32.92	20240401	1540	40.91	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
109	20241014	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	40	2	1.87	291701410	133845	66.60	2140	2215	2130	2780	1500	2140	2179.40	0.88	0	-4085	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1531	-16.03	2.14	12	0.19	-136.00	1018.00	3235	20240401	-32.61	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
110	20241014	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	35	2	1.64	239540175	109781	54.63	2140	2215	2130	2780	1500	2140	2181.98	0.88	0	-4480	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1528	-15.99	2.14	12	0.16	-136.00	1018.00	3235	20240401	-32.77	1540	20240806	41.23	3235	-32.77	20240401	1540	41.23	20240806	3235	-32.77	20240401	1540	41.23	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
111	20241014	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	40	2	1.87	203443815	93190	46.37	2140	2215	2130	2780	1500	2140	2183.11	0.88	0	5998	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1531	-16.03	2.14	12	0.13	-136.00	1018.00	3235	20240401	-32.61	1540	20240806	41.56	3235	-32.61	20240401	1540	41.56	20240806	3235	-32.61	20240401	1540	41.56	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
112	20241014	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	20	2	0.93	40159475	18573	9.24	2140	2200	2130	2780	1500	2140	2162.25	0.88	0	-6167	2240	2190	2115	2065	1990	2215	2090	351	640	500	1450	5	1	70238244	1517	-15.88	2.12	12	0.03	-136.00	1018.00	3235	20240401	-33.23	1540	20240806	40.26	3235	-33.23	20240401	1540	40.26	20240806	3235	-33.23	20240401	1540	40.26	20240806	2.87	N	072770	500	351 억		618578	N	N	0	N	00	N
113	20241011	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	80	2	3.88	422809880	200683	131.16	2040	2165	2040	2675	1445	2060	2106.85	0.88	0	2492	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1503	-15.74	2.10	12	0.29	-136.00	1018.00	3235	20240401	-33.85	1540	20240806	38.96	3235	-33.85	20240401	1540	38.96	20240806	3235	-33.85	20240401	1540	38.96	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
114	20241011	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	75	2	3.64	416239045	197600	129.15	2040	2165	2040	2675	1445	2060	2106.47	0.88	0	2925	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1500	-15.70	2.10	12	0.28	-136.00	1018.00	3235	20240401	-34.00	1540	20240806	38.64	3235	-34.00	20240401	1540	38.64	20240806	3235	-34.00	20240401	1540	38.64	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
115	20241011	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	50	2	2.43	291583270	139326	91.06	2040	2130	2040	2675	1445	2060	2092.81	0.88	0	15450	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1482	-15.51	2.07	12	0.20	-136.00	1018.00	3235	20240401	-34.78	1540	20240806	37.01	3235	-34.78	20240401	1540	37.01	20240806	3235	-34.78	20240401	1540	37.01	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
116	20241011	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	45	2	2.18	185369495	89010	58.17	2040	2105	2040	2675	1445	2060	2082.57	0.88	0	-49	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1479	-15.48	2.07	12	0.13	-136.00	1018.00	3235	20240401	-34.93	1540	20240806	36.69	3235	-34.93	20240401	1540	36.69	20240806	3235	-34.93	20240401	1540	36.69	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
117	20241011	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	30	2	1.46	144250140	69371	45.34	2040	2105	2040	2675	1445	2060	2079.40	0.88	0	-7629	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1468	-15.37	2.05	12	0.10	-136.00	1018.00	3235	20240401	-35.39	1540	20240806	35.71	3235	-35.39	20240401	1540	35.71	20240806	3235	-35.39	20240401	1540	35.71	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
118	20241011	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	25	2	1.21	138484345	66600	43.53	2040	2105	2040	2675	1445	2060	2079.34	0.88	0	-6364	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1464	-15.33	2.05	12	0.09	-136.00	1018.00	3235	20240401	-35.55	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
119	20241011	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	20	2	0.97	121334665	58360	38.14	2040	2105	2040	2675	1445	2060	2079.07	0.88	0	-4619	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1461	-15.29	2.04	12	0.08	-136.00	1018.00	3235	20240401	-35.70	1540	20240806	35.06	3235	-35.70	20240401	1540	35.06	20240806	3235	-35.70	20240401	1540	35.06	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
120	20241011	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	25	2	1.21	7780010	3766	2.46	2040	2090	2040	2675	1445	2060	2065.86	0.88	0	1249	2106	2082	2046	2022	1986	2095	2035	351	615	500	1400	5	1	70238244	1464	-15.33	2.05	12	0.01	-136.00	1018.00	3235	20240401	-35.55	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.90	N	072770	500	351 억		617835	N	N	0	N	00	N
121	20241010	160634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	20	2	0.98	309539610	152071	137.83	2040	2070	2010	2650	1430	2040	2035.49	0.83	0	41114	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1435	-15.15	2.02	12	0.22	-136.00	1018.00	3235	20240401	-36.32	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3235	-36.32	20240401	1540	33.77	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
122	20241010	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	15	2	0.74	295315410	145165	131.57	2040	2070	2010	2650	1430	2040	2034.34	0.83	0	43411	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1432	-15.11	2.02	12	0.21	-136.00	1018.00	3235	20240401	-36.48	1540	20240806	33.44	3235	-36.48	20240401	1540	33.44	20240806	3235	-36.48	20240401	1540	33.44	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
123	20241010	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-25	5	-1.23	178487885	88160	79.90	2040	2050	2010	2650	1430	2040	2024.59	0.83	0	19991	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1404	-14.82	1.98	12	0.13	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
124	20241010	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	0	3	0.00	139587180	68956	62.50	2040	2050	2010	2650	1430	2040	2024.29	0.83	0	19351	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1421	-15.00	2.00	12	0.10	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
125	20241010	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-20	5	-0.98	132635435	65545	59.40	2040	2050	2010	2650	1430	2040	2023.58	0.83	0	19278	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1408	-14.85	1.98	12	0.09	-136.00	1018.00	3235	20240401	-37.56	1540	20240806	31.17	3235	-37.56	20240401	1540	31.17	20240806	3235	-37.56	20240401	1540	31.17	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
126	20241010	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-5	5	-0.25	119868580	59244	53.69	2040	2050	2010	2650	1430	2040	2023.30	0.83	0	19002	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1418	-14.96	2.00	12	0.09	-136.00	1018.00	3235	20240401	-37.09	1540	20240806	32.14	3235	-37.09	20240401	1540	32.14	20240806	3235	-37.09	20240401	1540	32.14	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
127	20241010	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-15	5	-0.74	101715460	50290	45.58	2040	2050	2010	2650	1430	2040	2022.58	0.83	0	16565	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1411	-14.89	1.99	12	0.07	-136.00	1018.00	3235	20240401	-37.40	1540	20240806	31.49	3235	-37.40	20240401	1540	31.49	20240806	3235	-37.40	20240401	1540	31.49	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
128	20241010	090638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	5	2	0.25	2004795	981	0.89	2040	2050	2040	2650	1430	2040	2043.62	0.83	0	-37	2106	2072	2041	2007	1976	2072	2007	348	610	500	1380	5	1	69680520	1425	-15.04	2.01	12	0.00	-136.00	1018.00	3235	20240401	-36.79	1540	20240806	32.79	3235	-36.79	20240401	1540	32.79	20240806	3235	-36.79	20240401	1540	32.79	20240806	2.90	N	072770	500	348 억		576721	N	N	0	N	00	N
129	20241008	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-35	5	-1.69	223585635	110081	72.88	2040	2075	2010	2695	1455	2075	2031.10	0.83	0	1450	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1421	-15.00	2.00	12	0.16	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
130	20241008	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-35	5	-1.69	216978510	106840	70.73	2040	2075	2010	2695	1455	2075	2030.87	0.83	0	2063	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1421	-15.00	2.00	12	0.15	-136.00	1018.00	3235	20240401	-36.94	1540	20240806	32.47	3235	-36.94	20240401	1540	32.47	20240806	3235	-36.94	20240401	1540	32.47	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
131	20241008	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-45	5	-2.17	187286725	92176	61.02	2040	2075	2010	2695	1455	2075	2031.84	0.83	0	-2117	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1415	-14.93	1.99	12	0.13	-136.00	1018.00	3235	20240401	-37.25	1540	20240806	31.82	3235	-37.25	20240401	1540	31.82	20240806	3235	-37.25	20240401	1540	31.82	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
132	20241008	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-60	5	-2.89	167141845	82212	54.43	2040	2075	2010	2695	1455	2075	2033.06	0.83	0	-3911	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1404	-14.82	1.98	12	0.12	-136.00	1018.00	3235	20240401	-37.71	1540	20240806	30.84	3235	-37.71	20240401	1540	30.84	20240806	3235	-37.71	20240401	1540	30.84	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
133	20241008	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-45	5	-2.17	139423355	68446	45.31	2040	2075	2010	2695	1455	2075	2036.98	0.83	0	-9609	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1415	-14.93	1.99	12	0.10	-136.00	1018.00	3235	20240401	-37.25	1540	20240806	31.82	3235	-37.25	20240401	1540	31.82	20240806	3235	-37.25	20240401	1540	31.82	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
134	20241008	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-45	5	-2.17	85450540	41807	27.68	2040	2075	2015	2695	1455	2075	2043.93	0.83	0	-5564	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1415	-14.93	1.99	12	0.06	-136.00	1018.00	3235	20240401	-37.25	1540	20240806	31.82	3235	-37.25	20240401	1540	31.82	20240806	3235	-37.25	20240401	1540	31.82	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
135	20241008	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	-30	5	-1.45	32112685	15692	10.39	2040	2075	2040	2695	1455	2075	2046.44	0.83	0	2125	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1425	-15.04	2.01	12	0.02	-136.00	1018.00	3235	20240401	-36.79	1540	20240806	32.79	3235	-36.79	20240401	1540	32.79	20240806	3235	-36.79	20240401	1540	32.79	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
136	20241008	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-10	5	-0.48	11276190	5505	3.64	2040	2075	2040	2695	1455	2075	2048.35	0.83	0	1048	2195	2135	2085	2025	1975	2110	2000	348	620	500	1410	5	1	69680520	1439	-15.18	2.03	12	0.01	-136.00	1018.00	3235	20240401	-36.17	1540	20240806	34.09	3235	-36.17	20240401	1540	34.09	20240806	3235	-36.17	20240401	1540	34.09	20240806	2.92	N	072770	500	348 억		575228	N	N	0	N	00	N
137	20241007	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-5	5	-0.24	307750245	149548	94.75	2145	2145	2035	2700	1460	2080	2057.87	0.90	0	-51273	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1446	-15.26	2.04	12	0.21	-136.00	1018.00	3235	20240401	-35.86	1540	20240806	34.74	3235	-35.86	20240401	1540	34.74	20240806	3235	-35.86	20240401	1540	34.74	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
138	20241007	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-25	5	-1.20	259720505	126331	80.04	2145	2145	2035	2700	1460	2080	2055.87	0.90	0	-43987	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1432	-15.11	2.02	12	0.18	-136.00	1018.00	3235	20240401	-36.48	1540	20240806	33.44	3235	-36.48	20240401	1540	33.44	20240806	3235	-36.48	20240401	1540	33.44	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
139	20241007	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-20	5	-0.96	206237620	100295	63.54	2145	2145	2035	2700	1460	2080	2056.31	0.90	0	-39731	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1435	-15.15	2.02	12	0.14	-136.00	1018.00	3235	20240401	-36.32	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3235	-36.32	20240401	1540	33.77	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
140	20241007	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-25	5	-1.20	140891955	68336	43.29	2145	2145	2050	2700	1460	2080	2061.75	0.90	0	-27350	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1432	-15.11	2.02	12	0.10	-136.00	1018.00	3235	20240401	-36.48	1540	20240806	33.44	3235	-36.48	20240401	1540	33.44	20240806	3235	-36.48	20240401	1540	33.44	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
141	20241007	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-30	5	-1.44	112135335	54347	34.43	2145	2145	2050	2700	1460	2080	2063.32	0.90	0	-17730	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1428	-15.07	2.01	12	0.08	-136.00	1018.00	3235	20240401	-36.63	1540	20240806	33.12	3235	-36.63	20240401	1540	33.12	20240806	3235	-36.63	20240401	1540	33.12	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
142	20241007	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-20	5	-0.96	94206605	45640	28.92	2145	2145	2050	2700	1460	2080	2064.12	0.90	0	-11539	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1435	-15.15	2.02	12	0.07	-136.00	1018.00	3235	20240401	-36.32	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3235	-36.32	20240401	1540	33.77	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
143	20241007	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-25	5	-1.20	62696350	30355	19.23	2145	2145	2050	2700	1460	2080	2065.44	0.90	0	-8068	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1432	-15.11	2.02	12	0.04	-136.00	1018.00	3235	20240401	-36.48	1540	20240806	33.44	3235	-36.48	20240401	1540	33.44	20240806	3235	-36.48	20240401	1540	33.44	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
144	20241007	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-20	5	-0.96	12270955	5897	3.74	2145	2145	2060	2700	1460	2080	2080.88	0.90	0	-5868	2153	2116	2088	2051	2023	2102	2037	348	620	500	1410	5	1	69680520	1435	-15.15	2.02	12	0.01	-136.00	1018.00	3235	20240401	-36.32	1540	20240806	33.77	3235	-36.32	20240401	1540	33.77	20240806	3235	-36.32	20240401	1540	33.77	20240806	2.91	N	072770	500	348 억		626575	N	N	0	N	00	N
145	20241004	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-45	5	-2.12	325545020	156021	101.69	2120	2125	2060	2760	1490	2125	2086.57	1.00	0	-67119	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1438	-15.29	2.04	12	0.23	-136.00	1018.00	3265	20230921	-36.29	1540	20240806	35.06	3235	-35.70	20240401	1540	35.06	20240806	3235	-35.70	20240401	1540	35.06	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
146	20241004	150556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-40	5	-1.88	300969320	144188	93.97	2120	2125	2060	2760	1490	2125	2087.34	1.00	0	-62511	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1441	-15.33	2.05	12	0.21	-136.00	1018.00	3265	20230921	-36.14	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
147	20241004	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2075	-50	5	-2.35	271465920	129985	84.72	2120	2125	2060	2760	1490	2125	2088.44	1.00	0	-54599	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1434	-15.26	2.04	12	0.19	-136.00	1018.00	3265	20230921	-36.45	1540	20240806	34.74	3235	-35.86	20240401	1540	34.74	20240806	3235	-35.86	20240401	1540	34.74	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
148	20241004	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2085	-40	5	-1.88	227745800	108940	71.00	2120	2125	2060	2760	1490	2125	2090.56	1.00	0	-41238	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1441	-15.33	2.05	12	0.16	-136.00	1018.00	3265	20230921	-36.14	1540	20240806	35.39	3235	-35.55	20240401	1540	35.39	20240806	3235	-35.55	20240401	1540	35.39	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
149	20241004	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-25	5	-1.18	131873250	62862	40.97	2120	2125	2080	2760	1490	2125	2097.82	1.00	0	-8061	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1452	-15.44	2.06	12	0.09	-136.00	1018.00	3265	20230921	-35.68	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
150	20241004	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	0	3	0.00	91760310	43714	28.49	2120	2125	2080	2760	1490	2125	2099.11	1.00	0	-3864	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1469	-15.62	2.09	12	0.06	-136.00	1018.00	3265	20230921	-34.92	1540	20240806	37.99	3235	-34.31	20240401	1540	37.99	20240806	3235	-34.31	20240401	1540	37.99	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
151	20241004	100549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-15	5	-0.71	76467200	36484	23.78	2120	2120	2080	2760	1490	2125	2095.91	1.00	0	-4551	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1458	-15.51	2.07	12	0.05	-136.00	1018.00	3265	20230921	-35.38	1540	20240806	37.01	3235	-34.78	20240401	1540	37.01	20240806	3235	-34.78	20240401	1540	37.01	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
152	20241004	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	-10	5	-0.47	26697810	12707	8.28	2120	2120	2090	2760	1490	2125	2101.03	1.00	0	-2462	2198	2161	2108	2071	2018	2180	2090	346	635	500	1440	5	1	69122796	1462	-15.55	2.08	12	0.02	-136.00	1018.00	3265	20230921	-35.22	1540	20240806	37.34	3235	-34.62	20240401	1540	37.34	20240806	3235	-34.62	20240401	1540	37.34	20240806	2.89	N	072770	500	345 억		692994	N	N	0	N	00	N
153	20241002	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2125	-20	5	-0.93	320196570	152790	73.03	2105	2145	2055	2785	1505	2145	2095.66	1.09	0	-58816	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1469	-15.62	2.09	12	0.22	-136.00	1018.00	3295	20230920	-35.51	1540	20240806	37.99	3235	-34.31	20240401	1540	37.99	20240806	3235	-34.31	20240401	1540	37.99	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
154	20241002	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	-50	5	-2.33	289550815	138295	66.10	2105	2145	2055	2785	1505	2145	2093.72	1.09	0	-48809	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1448	-15.40	2.06	12	0.20	-136.00	1018.00	3295	20230920	-36.42	1540	20240806	36.04	3235	-35.24	20240401	1540	36.04	20240806	3235	-35.24	20240401	1540	36.04	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
155	20241002	140555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-45	5	-2.10	252549840	120578	57.63	2105	2145	2055	2785	1505	2145	2094.49	1.09	0	-37042	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1452	-15.44	2.06	12	0.17	-136.00	1018.00	3295	20230920	-36.27	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
156	20241002	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	229018470	109441	52.31	2105	2130	2055	2785	1505	2145	2092.62	1.09	0	-34273	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1465	-15.59	2.08	12	0.16	-136.00	1018.00	3295	20230920	-35.66	1540	20240806	37.66	3235	-34.47	20240401	1540	37.66	20240806	3235	-34.47	20240401	1540	37.66	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
157	20241002	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	-25	5	-1.17	209190850	100040	47.81	2105	2130	2055	2785	1505	2145	2091.07	1.09	0	-34174	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1465	-15.59	2.08	12	0.14	-136.00	1018.00	3295	20230920	-35.66	1540	20240806	37.66	3235	-34.47	20240401	1540	37.66	20240806	3235	-34.47	20240401	1540	37.66	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
158	20241002	110542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-35	5	-1.63	175023455	83864	40.08	2105	2130	2055	2785	1505	2145	2086.99	1.09	0	-26197	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1458	-15.51	2.07	12	0.12	-136.00	1018.00	3295	20230920	-35.96	1540	20240806	37.01	3235	-34.78	20240401	1540	37.01	20240806	3235	-34.78	20240401	1540	37.01	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
159	20241002	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-45	5	-2.10	158026695	75790	36.22	2105	2130	2055	2785	1505	2145	2085.06	1.09	0	-23437	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1452	-15.44	2.06	12	0.11	-136.00	1018.00	3295	20230920	-36.27	1540	20240806	36.36	3235	-35.09	20240401	1540	36.36	20240806	3235	-35.09	20240401	1540	36.36	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N
160	20241002	090538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2080	-65	5	-3.03	40668450	19465	9.30	2105	2115	2055	2785	1505	2145	2089.31	1.09	0	-4446	2218	2181	2123	2086	2028	2200	2105	346	640	500	1450	5	1	69122796	1438	-15.29	2.04	12	0.03	-136.00	1018.00	3295	20230920	-36.87	1540	20240806	35.06	3235	-35.70	20240401	1540	35.06	20240806	3235	-35.70	20240401	1540	35.06	20240806	2.90	N	072770	500	345 억		751067	N	N	0	N	00	N