KissMeData/180400/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	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-170	5	-6.60	5722807155	2324884	18.88	2520	2560	2350	3345	1805	2575	2461.38	8.14	0	210818	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1184	-2.96	3.92	12	4.72	-813.00	614.00	6317	20240116	-61.93	1639	20240709	46.74	6317	-61.93	20240116	1639	46.74	20240709	7280	-66.96	20240116	1639	46.74	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
3	20241031	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2410	-165	5	-6.41	5573381955	2262745	18.38	2520	2560	2350	3345	1805	2575	2462.88	8.14	0	201691	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1186	-2.96	3.93	12	4.60	-813.00	614.00	6317	20240116	-61.85	1639	20240709	47.04	6317	-61.85	20240116	1639	47.04	20240709	7280	-66.90	20240116	1639	47.04	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
4	20241031	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-130	5	-5.05	4514274635	1820306	14.79	2520	2560	2430	3345	1805	2575	2479.71	8.14	0	265071	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1203	-3.01	3.98	12	3.70	-813.00	614.00	6317	20240116	-61.29	1639	20240709	49.18	6317	-61.29	20240116	1639	49.18	20240709	7280	-66.41	20240116	1639	49.18	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
5	20241031	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	-120	5	-4.66	4214292700	1697547	13.79	2520	2560	2440	3345	1805	2575	2482.33	8.14	0	308562	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1208	-3.02	4.00	12	3.45	-813.00	614.00	6317	20240116	-61.14	1639	20240709	49.79	6317	-61.14	20240116	1639	49.79	20240709	7280	-66.28	20240116	1639	49.79	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
6	20241031	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-115	5	-4.47	3927064845	1580168	12.84	2520	2560	2440	3345	1805	2575	2484.96	8.14	0	297933	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1211	-3.03	4.01	12	3.21	-813.00	614.00	6317	20240116	-61.06	1639	20240709	50.09	6317	-61.06	20240116	1639	50.09	20240709	7280	-66.21	20240116	1639	50.09	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
7	20241031	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2460	-115	5	-4.47	3403095060	1366254	11.10	2520	2560	2445	3345	1805	2575	2490.54	8.14	0	318124	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1211	-3.03	4.01	12	2.78	-813.00	614.00	6317	20240116	-61.06	1639	20240709	50.09	6317	-61.06	20240116	1639	50.09	20240709	7280	-66.21	20240116	1639	50.09	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
8	20241031	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-90	5	-3.50	2322001060	926620	7.53	2520	2560	2465	3345	1805	2575	2505.54	8.14	0	173235	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1223	-3.06	4.05	12	1.88	-813.00	614.00	6317	20240116	-60.66	1639	20240709	51.62	6317	-60.66	20240116	1639	51.62	20240709	7280	-65.87	20240116	1639	51.62	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
9	20241031	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-60	5	-2.33	706070605	282458	2.29	2520	2540	2465	3345	1805	2575	2498.48	8.14	0	36947	3035	2805	2555	2325	2075	2920	2440	246	770	500	1590	5	1	49219432	1238	-3.09	4.10	12	0.57	-813.00	614.00	6317	20240116	-60.19	1639	20240709	53.45	6317	-60.19	20240116	1639	53.45	20240709	7280	-65.45	20240116	1639	53.45	20240709	0.35	N	180400	500	246 억		4005755	N	N	0	N	00	N
10	20241030	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	265	2	11.47	32046231150	12257685	2839.10	2325	2785	2305	3000	1620	2310	2614.44	8.05	0	75724	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1267	-3.17	4.19	12	24.90	-813.00	614.00	6317	20240116	-59.24	1639	20240709	57.11	6317	-59.24	20240116	1639	57.11	20240709	7280	-64.63	20240116	1639	57.11	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
11	20241030	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	260	2	11.26	31542913615	12061965	2793.77	2325	2785	2305	3000	1620	2310	2615.07	8.05	0	66177	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1265	-3.16	4.19	12	24.51	-813.00	614.00	6317	20240116	-59.32	1639	20240709	56.80	6317	-59.32	20240116	1639	56.80	20240709	7280	-64.70	20240116	1639	56.80	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
12	20241030	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	260	2	11.26	29187016735	11143906	2581.13	2325	2785	2305	3000	1620	2310	2619.10	8.05	0	37282	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1265	-3.16	4.19	12	22.64	-813.00	614.00	6317	20240116	-59.32	1639	20240709	56.80	6317	-59.32	20240116	1639	56.80	20240709	7280	-64.70	20240116	1639	56.80	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
13	20241030	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2625	315	2	13.64	26021824555	9933006	2300.66	2325	2785	2305	3000	1620	2310	2619.73	8.05	0	61296	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1292	-3.23	4.28	12	20.18	-813.00	614.00	6317	20240116	-58.45	1639	20240709	60.16	6317	-58.45	20240116	1639	60.16	20240709	7280	-63.94	20240116	1639	60.16	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
14	20241030	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	295	2	12.77	23849034695	9106780	2109.30	2325	2785	2305	3000	1620	2310	2618.82	8.05	0	58158	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1282	-3.20	4.24	12	18.50	-813.00	614.00	6317	20240116	-58.76	1639	20240709	58.94	6317	-58.76	20240116	1639	58.94	20240709	7280	-64.22	20240116	1639	58.94	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
15	20241030	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	380	2	16.45	19880467240	7601886	1760.74	2325	2785	2305	3000	1620	2310	2615.20	8.05	0	11467	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1324	-3.31	4.38	12	15.44	-813.00	614.00	6317	20240116	-57.42	1639	20240709	64.12	6317	-57.42	20240116	1639	64.12	20240709	7280	-63.05	20240116	1639	64.12	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
16	20241030	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	135	2	5.84	2799426105	1152152	266.86	2325	2500	2305	3000	1620	2310	2429.74	8.05	0	-8413	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1203	-3.01	3.98	12	2.34	-813.00	614.00	6317	20240116	-61.29	1639	20240709	49.18	6317	-61.29	20240116	1639	49.18	20240709	7280	-66.41	20240116	1639	49.18	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
17	20241030	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	20	2	0.87	62269550	26833	6.22	2325	2340	2305	3000	1620	2310	2320.63	8.05	0	-1012	2346	2327	2306	2287	2266	2317	2277	246	690	500	1430	5	1	49219432	1147	-2.87	3.79	12	0.05	-813.00	614.00	6317	20240116	-63.12	1639	20240709	42.16	6317	-63.12	20240116	1639	42.16	20240709	7280	-67.99	20240116	1639	42.16	20240709	0.35	N	180400	500	246 억		3961363	N	N	0	N	00	N
18	20241029	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-15	5	-0.65	981081480	426412	47.84	2325	2325	2285	3020	1630	2325	2300.74	8.03	0	9441	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1137	-2.84	3.76	12	0.87	-813.00	614.00	6317	20240116	-63.43	1639	20240709	40.94	6317	-63.43	20240116	1639	40.94	20240709	7280	-68.27	20240116	1639	40.94	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
19	20241029	150954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-15	5	-0.65	927397015	403152	45.23	2325	2325	2285	3020	1630	2325	2300.36	8.03	0	5578	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1137	-2.84	3.76	12	0.82	-813.00	614.00	6317	20240116	-63.43	1639	20240709	40.94	6317	-63.43	20240116	1639	40.94	20240709	7280	-68.27	20240116	1639	40.94	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
20	20241029	140842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-35	5	-1.51	766489770	333045	37.37	2325	2325	2285	3020	1630	2325	2301.46	8.03	0	-3759	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1127	-2.82	3.73	12	0.68	-813.00	614.00	6317	20240116	-63.75	1639	20240709	39.72	6317	-63.75	20240116	1639	39.72	20240709	7280	-68.54	20240116	1639	39.72	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
21	20241029	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-25	5	-1.08	680888475	295718	33.18	2325	2325	2285	3020	1630	2325	2302.49	8.03	0	926	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1132	-2.83	3.75	12	0.60	-813.00	614.00	6317	20240116	-63.59	1639	20240709	40.33	6317	-63.59	20240116	1639	40.33	20240709	7280	-68.41	20240116	1639	40.33	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
22	20241029	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-25	5	-1.08	549475320	238389	26.75	2325	2325	2290	3020	1630	2325	2304.95	8.03	0	4224	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1132	-2.83	3.75	12	0.48	-813.00	614.00	6317	20240116	-63.59	1639	20240709	40.33	6317	-63.59	20240116	1639	40.33	20240709	7280	-68.41	20240116	1639	40.33	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
23	20241029	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-10	5	-0.43	393509340	170581	19.14	2325	2325	2295	3020	1630	2325	2306.87	8.03	0	7224	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1139	-2.85	3.77	12	0.35	-813.00	614.00	6317	20240116	-63.35	1639	20240709	41.24	6317	-63.35	20240116	1639	41.24	20240709	7280	-68.20	20240116	1639	41.24	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
24	20241029	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-20	5	-0.86	335773120	145635	16.34	2325	2325	2295	3020	1630	2325	2305.57	8.03	0	12320	2488	2406	2343	2261	2198	2447	2302	246	695	500	1440	5	1	49219432	1135	-2.84	3.75	12	0.30	-813.00	614.00	6317	20240116	-63.51	1639	20240709	40.63	6317	-63.51	20240116	1639	40.63	20240709	7280	-68.34	20240116	1639	40.63	20240709	0.35	N	180400	500	246 억		3951913	N	N	0	N	00	N
25	20241028	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	2069249245	885394	105.36	2280	2425	2280	3005	1625	2315	2337.12	8.00	0	15360	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1144	-2.86	3.79	12	1.80	-813.00	614.00	6317	20240116	-63.19	1639	20240709	41.85	6317	-63.19	20240116	1639	41.85	20240709	7280	-68.06	20240116	1639	41.85	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
26	20241028	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	20	2	0.86	2006748335	858534	102.16	2280	2425	2280	3005	1625	2315	2337.43	8.00	0	15001	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1149	-2.87	3.80	12	1.74	-813.00	614.00	6317	20240116	-63.04	1639	20240709	42.46	6317	-63.04	20240116	1639	42.46	20240709	7280	-67.93	20240116	1639	42.46	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
27	20241028	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	15	2	0.65	1815989875	776775	92.43	2280	2425	2280	3005	1625	2315	2337.87	8.00	0	5866	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1147	-2.87	3.79	12	1.58	-813.00	614.00	6317	20240116	-63.12	1639	20240709	42.16	6317	-63.12	20240116	1639	42.16	20240709	7280	-67.99	20240116	1639	42.16	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
28	20241028	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	10	2	0.43	769994555	333899	39.73	2280	2340	2280	3005	1625	2315	2306.06	8.00	0	53943	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1144	-2.86	3.79	12	0.68	-813.00	614.00	6317	20240116	-63.19	1639	20240709	41.85	6317	-63.19	20240116	1639	41.85	20240709	7280	-68.06	20240116	1639	41.85	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
29	20241028	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	0	3	0.00	656602780	284991	33.91	2280	2340	2280	3005	1625	2315	2303.92	8.00	0	39723	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1139	-2.85	3.77	12	0.58	-813.00	614.00	6317	20240116	-63.35	1639	20240709	41.24	6317	-63.35	20240116	1639	41.24	20240709	7280	-68.20	20240116	1639	41.24	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
30	20241028	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-25	5	-1.08	581209090	252192	30.01	2280	2340	2280	3005	1625	2315	2304.61	8.00	0	37018	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1127	-2.82	3.73	12	0.51	-813.00	614.00	6317	20240116	-63.75	1639	20240709	39.72	6317	-63.75	20240116	1639	39.72	20240709	7280	-68.54	20240116	1639	39.72	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
31	20241028	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-15	5	-0.65	406302125	176098	20.96	2280	2340	2280	3005	1625	2315	2307.23	8.00	0	30172	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1132	-2.83	3.75	12	0.36	-813.00	614.00	6317	20240116	-63.59	1639	20240709	40.33	6317	-63.59	20240116	1639	40.33	20240709	7280	-68.41	20240116	1639	40.33	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
32	20241028	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-15	5	-0.65	103607185	45069	5.36	2280	2335	2280	3005	1625	2315	2298.68	8.00	0	9587	2515	2415	2365	2265	2215	2390	2240	246	690	500	1430	5	1	49219432	1132	-2.83	3.75	12	0.09	-813.00	614.00	6317	20240116	-63.59	1639	20240709	40.33	6317	-63.59	20240116	1639	40.33	20240709	7280	-68.41	20240116	1639	40.33	20240709	0.36	N	180400	500	246 억		3936570	N	N	0	N	00	N
33	20241025	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-80	5	-3.34	1955795300	829328	23.01	2405	2465	2315	3110	1680	2395	2358.34	7.97	0	12211	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1139	-2.85	3.77	12	1.68	-813.00	614.00	6317	20240116	-63.35	1639	20240709	41.24	6317	-63.35	20240116	1639	41.24	20240709	7280	-68.20	20240116	1639	41.24	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
34	20241025	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-75	5	-3.13	1854874955	785807	21.80	2405	2465	2315	3110	1680	2395	2360.45	7.97	0	18130	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1142	-2.85	3.78	12	1.60	-813.00	614.00	6317	20240116	-63.27	1639	20240709	41.55	6317	-63.27	20240116	1639	41.55	20240709	7280	-68.13	20240116	1639	41.55	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
35	20241025	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-65	5	-2.71	1688945050	714420	19.82	2405	2465	2315	3110	1680	2395	2364.05	7.97	0	19272	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1147	-2.87	3.79	12	1.45	-813.00	614.00	6317	20240116	-63.12	1639	20240709	42.16	6317	-63.12	20240116	1639	42.16	20240709	7280	-67.99	20240116	1639	42.16	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
36	20241025	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-55	5	-2.30	1511927705	638584	17.72	2405	2465	2315	3110	1680	2395	2367.60	7.97	0	20737	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1152	-2.88	3.81	12	1.30	-813.00	614.00	6317	20240116	-62.96	1639	20240709	42.77	6317	-62.96	20240116	1639	42.77	20240709	7280	-67.86	20240116	1639	42.77	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
37	20241025	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-50	5	-2.09	1411493500	595739	16.53	2405	2465	2315	3110	1680	2395	2369.29	7.97	0	19681	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1154	-2.88	3.82	12	1.21	-813.00	614.00	6317	20240116	-62.88	1639	20240709	43.08	6317	-62.88	20240116	1639	43.08	20240709	7280	-67.79	20240116	1639	43.08	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
38	20241025	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	-60	5	-2.51	1278865475	538717	14.95	2405	2465	2315	3110	1680	2395	2373.89	7.97	0	21653	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1149	-2.87	3.80	12	1.09	-813.00	614.00	6317	20240116	-63.04	1639	20240709	42.46	6317	-63.04	20240116	1639	42.46	20240709	7280	-67.93	20240116	1639	42.46	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
39	20241025	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-55	5	-2.30	1010311385	423458	11.75	2405	2465	2335	3110	1680	2395	2385.85	7.97	0	3148	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1152	-2.88	3.81	12	0.86	-813.00	614.00	6317	20240116	-62.96	1639	20240709	42.77	6317	-62.96	20240116	1639	42.77	20240709	7280	-67.86	20240116	1639	42.77	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
40	20241025	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	35	2	1.46	328384620	136595	3.79	2405	2465	2345	3110	1680	2395	2404.11	7.97	0	14305	2741	2567	2421	2247	2101	2655	2335	246	715	500	1480	5	1	49219432	1196	-2.99	3.96	12	0.28	-813.00	614.00	6317	20240116	-61.53	1639	20240709	48.26	6317	-61.53	20240116	1639	48.26	20240709	7280	-66.62	20240116	1639	48.26	20240709	0.36	N	180400	500	246 억		3924359	N	N	0	N	00	N
41	20241024	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	0	3	0.00	8785113005	3590191	25.97	2380	2595	2275	3110	1680	2395	2447.05	8.23	0	-125656	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1179	-2.95	3.90	12	7.29	-813.00	614.00	6317	20240116	-62.09	1639	20240709	46.13	6317	-62.09	20240116	1639	46.13	20240709	7280	-67.10	20240116	1639	46.13	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
42	20241024	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	5	2	0.21	8584539110	3506354	25.36	2380	2595	2275	3110	1680	2395	2448.33	8.23	0	-123651	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1181	-2.95	3.91	12	7.12	-813.00	614.00	6317	20240116	-62.01	1639	20240709	46.43	6317	-62.01	20240116	1639	46.43	20240709	7280	-67.03	20240116	1639	46.43	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
43	20241024	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-55	5	-2.30	7918172905	3226566	23.34	2380	2595	2275	3110	1680	2395	2454.11	8.23	0	-67464	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1152	-2.88	3.81	12	6.56	-813.00	614.00	6317	20240116	-62.96	1639	20240709	42.77	6317	-62.96	20240116	1639	42.77	20240709	7280	-67.86	20240116	1639	42.77	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
44	20241024	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	-5	5	-0.21	7533478865	3064034	22.16	2380	2595	2275	3110	1680	2395	2458.74	8.23	0	-41822	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1176	-2.94	3.89	12	6.23	-813.00	614.00	6317	20240116	-62.17	1639	20240709	45.82	6317	-62.17	20240116	1639	45.82	20240709	7280	-67.17	20240116	1639	45.82	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
45	20241024	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	20	2	0.84	6957146390	2822882	20.42	2380	2595	2275	3110	1680	2395	2464.63	8.23	0	-78083	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1189	-2.97	3.93	12	5.74	-813.00	614.00	6317	20240116	-61.77	1639	20240709	47.35	6317	-61.77	20240116	1639	47.35	20240709	7280	-66.83	20240116	1639	47.35	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
46	20241024	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	70	2	2.92	6519697290	2642874	19.12	2380	2595	2275	3110	1680	2395	2466.98	8.23	0	-61105	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1213	-3.03	4.01	12	5.37	-813.00	614.00	6317	20240116	-60.98	1639	20240709	50.40	6317	-60.98	20240116	1639	50.40	20240709	7280	-66.14	20240116	1639	50.40	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
47	20241024	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	60	2	2.51	4367116655	1782001	12.89	2380	2560	2275	3110	1680	2395	2450.77	8.23	0	48292	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1208	-3.02	4.00	12	3.62	-813.00	614.00	6317	20240116	-61.14	1639	20240709	49.79	6317	-61.14	20240116	1639	49.79	20240709	7280	-66.28	20240116	1639	49.79	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
48	20241024	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-70	5	-2.92	737096670	317369	2.30	2380	2380	2275	3110	1680	2395	2321.84	8.23	0	-1969	3155	2775	2515	2135	1875	2965	2325	246	715	500	1480	5	1	49219432	1144	-2.86	3.79	12	0.64	-813.00	614.00	6317	20240116	-63.19	1639	20240709	41.85	6317	-63.19	20240116	1639	41.85	20240709	7280	-68.06	20240116	1639	41.85	20240709	0.35	N	180400	500	246 억		4049793	N	N	0	N	00	N
49	20241023	160929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	40	2	1.70	35937079330	13691417	1311.23	2350	2895	2255	3060	1650	2355	2624.95	8.51	0	-136464	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1179	-2.95	3.90	12	27.82	-813.00	614.00	6317	20240116	-62.09	1639	20240709	46.13	6317	-62.09	20240116	1639	46.13	20240709	7280	-67.10	20240116	1639	46.13	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
50	20241023	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	45	2	1.91	35151134010	13361414	1279.63	2350	2895	2255	3060	1650	2355	2630.81	8.51	0	-150839	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1181	-2.95	3.91	12	27.15	-813.00	614.00	6317	20240116	-62.01	1639	20240709	46.43	6317	-62.01	20240116	1639	46.43	20240709	7280	-67.03	20240116	1639	46.43	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
51	20241023	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	505	2	21.44	18378406635	6974362	667.94	2350	2890	2255	3060	1650	2355	2635.16	8.51	0	-204977	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1408	-3.52	4.66	12	14.17	-813.00	614.00	6317	20240116	-54.73	1639	20240709	74.50	6317	-54.73	20240116	1639	74.50	20240709	7280	-60.71	20240116	1639	74.50	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
52	20241023	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-95	5	-4.03	1463344385	635954	60.91	2350	2385	2255	3060	1650	2355	2300.97	8.51	0	70349	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1112	-2.78	3.68	12	1.29	-813.00	614.00	6317	20240116	-64.22	1639	20240709	37.89	6317	-64.22	20240116	1639	37.89	20240709	7280	-68.96	20240116	1639	37.89	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
53	20241023	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-80	5	-3.40	1258605630	545604	52.25	2350	2385	2260	3060	1650	2355	2306.76	8.51	0	67323	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1120	-2.80	3.71	12	1.11	-813.00	614.00	6317	20240116	-63.99	1639	20240709	38.80	6317	-63.99	20240116	1639	38.80	20240709	7280	-68.75	20240116	1639	38.80	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
54	20241023	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-85	5	-3.61	1099975830	475788	45.57	2350	2385	2265	3060	1650	2355	2311.85	8.51	0	52090	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1117	-2.79	3.70	12	0.97	-813.00	614.00	6317	20240116	-64.07	1639	20240709	38.50	6317	-64.07	20240116	1639	38.50	20240709	7280	-68.82	20240116	1639	38.50	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
55	20241023	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-50	5	-2.12	832369115	358630	34.35	2350	2385	2280	3060	1650	2355	2320.92	8.51	0	34342	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1135	-2.84	3.75	12	0.73	-813.00	614.00	6317	20240116	-63.51	1639	20240709	40.63	6317	-63.51	20240116	1639	40.63	20240709	7280	-68.34	20240116	1639	40.63	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
56	20241023	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-5	5	-0.21	252622805	107280	10.27	2350	2385	2335	3060	1650	2355	2354.80	8.51	0	-23327	2515	2435	2375	2295	2235	2405	2265	246	705	500	1460	5	1	49219432	1157	-2.89	3.83	12	0.22	-813.00	614.00	6317	20240116	-62.80	1639	20240709	43.38	6317	-62.80	20240116	1639	43.38	20240709	7280	-67.72	20240116	1639	43.38	20240709	0.35	N	180400	500	246 억		4187895	N	N	0	N	00	N
57	20241022	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-120	5	-4.85	2446539415	1036425	103.39	2455	2455	2315	3215	1735	2475	2360.51	8.20	0	149681	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1159	-2.90	3.84	12	2.11	-813.00	614.00	6317	20240116	-62.72	1639	20240709	43.69	6317	-62.72	20240116	1639	43.69	20240709	7280	-67.65	20240116	1639	43.69	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
58	20241022	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-115	5	-4.65	2373909740	1005566	100.31	2455	2455	2315	3215	1735	2475	2360.72	8.20	0	147881	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1162	-2.90	3.84	12	2.04	-813.00	614.00	6317	20240116	-62.64	1639	20240709	43.99	6317	-62.64	20240116	1639	43.99	20240709	7280	-67.58	20240116	1639	43.99	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
59	20241022	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-125	5	-5.05	2151953345	911041	90.88	2455	2455	2315	3215	1735	2475	2362.02	8.20	0	120667	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1157	-2.89	3.83	12	1.85	-813.00	614.00	6317	20240116	-62.80	1639	20240709	43.38	6317	-62.80	20240116	1639	43.38	20240709	7280	-67.72	20240116	1639	43.38	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
60	20241022	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-120	5	-4.85	2027559615	858101	85.60	2455	2455	2315	3215	1735	2475	2362.78	8.20	0	109699	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1159	-2.90	3.84	12	1.74	-813.00	614.00	6317	20240116	-62.72	1639	20240709	43.69	6317	-62.72	20240116	1639	43.69	20240709	7280	-67.65	20240116	1639	43.69	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
61	20241022	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2365	-110	5	-4.44	1859382855	786785	78.48	2455	2455	2315	3215	1735	2475	2363.20	8.20	0	111585	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1164	-2.91	3.85	12	1.60	-813.00	614.00	6317	20240116	-62.56	1639	20240709	44.30	6317	-62.56	20240116	1639	44.30	20240709	7280	-67.51	20240116	1639	44.30	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
62	20241022	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-115	5	-4.65	1703943155	720771	71.90	2455	2455	2315	3215	1735	2475	2363.98	8.20	0	116697	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1162	-2.90	3.84	12	1.46	-813.00	614.00	6317	20240116	-62.64	1639	20240709	43.99	6317	-62.64	20240116	1639	43.99	20240709	7280	-67.58	20240116	1639	43.99	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
63	20241022	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	-135	5	-5.45	1352680145	570399	56.90	2455	2455	2320	3215	1735	2475	2371.38	8.20	0	74619	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1152	-2.88	3.81	12	1.16	-813.00	614.00	6317	20240116	-62.96	1639	20240709	42.77	6317	-62.96	20240116	1639	42.77	20240709	7280	-67.86	20240116	1639	42.77	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
64	20241022	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	-115	5	-4.65	413259130	171713	17.13	2455	2455	2360	3215	1735	2475	2406.50	8.20	0	19215	2671	2572	2491	2392	2311	2532	2352	246	740	500	1530	5	1	49219432	1162	-2.90	3.84	12	0.35	-813.00	614.00	6317	20240116	-62.64	1639	20240709	43.99	6317	-62.64	20240116	1639	43.99	20240709	7280	-67.58	20240116	1639	43.99	20240709	0.35	N	180400	500	246 억		4036883	N	N	0	N	00	N
65	20241021	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-115	5	-4.44	2445872870	989631	92.15	2590	2590	2410	3365	1815	2590	2471.49	8.15	0	29894	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1218	-3.04	4.03	12	2.01	-813.00	614.00	6317	20240116	-60.82	1639	20240709	51.01	6317	-60.82	20240116	1639	51.01	20240709	7280	-66.00	20240116	1639	51.01	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
66	20241021	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2470	-120	5	-4.63	2362271525	955832	89.00	2590	2590	2410	3365	1815	2590	2471.43	8.15	0	34628	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1216	-3.04	4.02	12	1.94	-813.00	614.00	6317	20240116	-60.90	1639	20240709	50.70	6317	-60.90	20240116	1639	50.70	20240709	7280	-66.07	20240116	1639	50.70	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
67	20241021	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-110	5	-4.25	2166685555	876901	81.65	2590	2590	2410	3365	1815	2590	2470.84	8.15	0	30415	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1221	-3.05	4.04	12	1.78	-813.00	614.00	6317	20240116	-60.74	1639	20240709	51.31	6317	-60.74	20240116	1639	51.31	20240709	7280	-65.93	20240116	1639	51.31	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
68	20241021	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-115	5	-4.44	1910334810	773046	71.98	2590	2590	2410	3365	1815	2590	2471.18	8.15	0	76229	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1218	-3.04	4.03	12	1.57	-813.00	614.00	6317	20240116	-60.82	1639	20240709	51.01	6317	-60.82	20240116	1639	51.01	20240709	7280	-66.00	20240116	1639	51.01	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
69	20241021	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2480	-110	5	-4.25	1784823595	722470	67.27	2590	2590	2410	3365	1815	2590	2470.45	8.15	0	74217	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1221	-3.05	4.04	12	1.47	-813.00	614.00	6317	20240116	-60.74	1639	20240709	51.31	6317	-60.74	20240116	1639	51.31	20240709	7280	-65.93	20240116	1639	51.31	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
70	20241021	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-100	5	-3.86	1590407055	644220	59.98	2590	2590	2410	3365	1815	2590	2468.73	8.15	0	64730	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1226	-3.06	4.06	12	1.31	-813.00	614.00	6317	20240116	-60.58	1639	20240709	51.92	6317	-60.58	20240116	1639	51.92	20240709	7280	-65.80	20240116	1639	51.92	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
71	20241021	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-100	5	-3.86	1350220280	547898	51.02	2590	2590	2410	3365	1815	2590	2464.36	8.15	0	79150	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1226	-3.06	4.06	12	1.11	-813.00	614.00	6317	20240116	-60.58	1639	20240709	51.92	6317	-60.58	20240116	1639	51.92	20240709	7280	-65.80	20240116	1639	51.92	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
72	20241021	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	-115	5	-4.44	190156545	75463	7.03	2590	2590	2460	3365	1815	2590	2519.86	8.15	0	2725	2803	2696	2618	2511	2433	2657	2472	246	775	500	1600	5	1	49219432	1218	-3.04	4.03	12	0.15	-813.00	614.00	6317	20240116	-60.82	1639	20240709	51.01	6317	-60.82	20240116	1639	51.01	20240709	7280	-66.00	20240116	1639	51.01	20240709	0.35	N	180400	500	246 억		4010539	N	N	0	N	00	N
73	20241018	160918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-70	5	-2.63	2784628260	1063305	88.97	2720	2725	2540	3455	1865	2660	2618.85	8.30	0	-74053	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1275	-3.19	4.22	12	2.16	-813.00	614.00	6317	20240116	-59.00	1639	20240709	58.02	6317	-59.00	20240116	1639	58.02	20240709	7280	-64.42	20240116	1639	58.02	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
74	20241018	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-90	5	-3.38	2695413105	1028697	86.07	2720	2725	2540	3455	1865	2660	2620.20	8.30	0	-69380	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1265	-3.16	4.19	12	2.09	-813.00	614.00	6317	20240116	-59.32	1639	20240709	56.80	6317	-59.32	20240116	1639	56.80	20240709	7280	-64.70	20240116	1639	56.80	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
75	20241018	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-100	5	-3.76	2383900560	907559	75.94	2720	2725	2540	3455	1865	2660	2626.70	8.30	0	-84976	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1260	-3.15	4.17	12	1.84	-813.00	614.00	6317	20240116	-59.47	1639	20240709	56.19	6317	-59.47	20240116	1639	56.19	20240709	7280	-64.84	20240116	1639	56.19	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
76	20241018	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	-95	5	-3.57	2173115805	825326	69.06	2720	2725	2540	3455	1865	2660	2633.03	8.30	0	-86368	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1262	-3.15	4.18	12	1.68	-813.00	614.00	6317	20240116	-59.40	1639	20240709	56.50	6317	-59.40	20240116	1639	56.50	20240709	7280	-64.77	20240116	1639	56.50	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
77	20241018	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-70	5	-2.63	1527867045	573386	47.98	2720	2725	2580	3455	1865	2660	2664.64	8.30	0	-63560	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1275	-3.19	4.22	12	1.16	-813.00	614.00	6317	20240116	-59.00	1639	20240709	58.02	6317	-59.00	20240116	1639	58.02	20240709	7280	-64.42	20240116	1639	58.02	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
78	20241018	110937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	10	2	0.38	1118267665	416911	34.88	2720	2725	2640	3455	1865	2660	2682.29	8.30	0	-56700	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1314	-3.28	4.35	12	0.85	-813.00	614.00	6317	20240116	-57.73	1639	20240709	62.90	6317	-57.73	20240116	1639	62.90	20240709	7280	-63.32	20240116	1639	62.90	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
79	20241018	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	10	2	0.38	848048285	315254	26.38	2720	2725	2645	3455	1865	2660	2690.09	8.30	0	-47038	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1314	-3.28	4.35	12	0.64	-813.00	614.00	6317	20240116	-57.73	1639	20240709	62.90	6317	-57.73	20240116	1639	62.90	20240709	7280	-63.32	20240116	1639	62.90	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
80	20241018	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	15	2	0.56	340977735	126276	10.57	2720	2725	2665	3455	1865	2660	2700.40	8.30	0	-40140	2826	2742	2696	2612	2566	2720	2590	246	795	500	1640	5	1	49219432	1317	-3.29	4.36	12	0.26	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		4084590	N	N	0	N	00	N
81	20241017	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2660	-120	5	-4.32	3158880140	1178508	56.55	2770	2780	2650	3610	1950	2780	2680.38	8.28	0	8872	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1309	-3.27	4.33	12	2.39	-813.00	614.00	6317	20240116	-57.89	1639	20240709	62.29	6317	-57.89	20240116	1639	62.29	20240709	7280	-63.46	20240116	1639	62.29	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
82	20241017	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-125	5	-4.50	3013531800	1123822	53.93	2770	2780	2650	3610	1950	2780	2681.45	8.28	0	19076	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1307	-3.27	4.32	12	2.28	-813.00	614.00	6317	20240116	-57.97	1639	20240709	61.99	6317	-57.97	20240116	1639	61.99	20240709	7280	-63.53	20240116	1639	61.99	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
83	20241017	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-105	5	-3.78	2727045805	1016297	48.77	2770	2780	2650	3610	1950	2780	2683.26	8.28	0	30540	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1317	-3.29	4.36	12	2.06	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
84	20241017	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-105	5	-3.78	2508768475	934625	44.85	2770	2780	2650	3610	1950	2780	2684.19	8.28	0	40147	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1317	-3.29	4.36	12	1.90	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
85	20241017	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-95	5	-3.42	2331956240	868523	41.68	2770	2780	2650	3610	1950	2780	2684.90	8.28	0	44817	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1322	-3.30	4.37	12	1.76	-813.00	614.00	6317	20240116	-57.50	1639	20240709	63.82	6317	-57.50	20240116	1639	63.82	20240709	7280	-63.12	20240116	1639	63.82	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
86	20241017	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-90	5	-3.24	2113178010	786792	37.76	2770	2780	2650	3610	1950	2780	2685.74	8.28	0	58015	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1324	-3.31	4.38	12	1.60	-813.00	614.00	6317	20240116	-57.42	1639	20240709	64.12	6317	-57.42	20240116	1639	64.12	20240709	7280	-63.05	20240116	1639	64.12	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
87	20241017	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-105	5	-3.78	1727742940	642530	30.83	2770	2780	2650	3610	1950	2780	2688.89	8.28	0	49016	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1317	-3.29	4.36	12	1.31	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
88	20241017	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-45	5	-1.62	192910865	70389	3.38	2770	2780	2705	3610	1950	2780	2740.31	8.28	0	-2192	2973	2876	2823	2726	2673	2850	2700	246	830	500	1720	5	1	49219432	1346	-3.36	4.45	12	0.14	-813.00	614.00	6317	20240116	-56.70	1639	20240709	66.87	6317	-56.70	20240116	1639	66.87	20240709	7280	-62.43	20240116	1639	66.87	20240709	0.36	N	180400	500	246 억		4075957	N	N	0	N	00	N
89	20241016	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-75	5	-2.63	5820595255	2058511	60.46	2855	2920	2770	3710	2000	2855	2827.71	7.83	0	-127096	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1368	-3.42	4.53	12	4.18	-813.00	614.00	6317	20240116	-55.99	1639	20240709	69.62	6317	-55.99	20240116	1639	69.62	20240709	7280	-61.81	20240116	1639	69.62	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
90	20241016	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-80	5	-2.80	5574864945	1970038	57.86	2855	2920	2770	3710	2000	2855	2829.79	7.83	0	-128492	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1366	-3.41	4.52	12	4.00	-813.00	614.00	6317	20240116	-56.07	1639	20240709	69.31	6317	-56.07	20240116	1639	69.31	20240709	7280	-61.88	20240116	1639	69.31	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
91	20241016	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-55	5	-1.93	5247223170	1852433	54.41	2855	2920	2770	3710	2000	2855	2832.58	7.83	0	-123314	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1378	-3.44	4.56	12	3.76	-813.00	614.00	6317	20240116	-55.68	1639	20240709	70.84	6317	-55.68	20240116	1639	70.84	20240709	7280	-61.54	20240116	1639	70.84	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
92	20241016	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-60	5	-2.10	4907920150	1730566	50.83	2855	2920	2770	3710	2000	2855	2835.99	7.83	0	-118301	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1376	-3.44	4.55	12	3.52	-813.00	614.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
93	20241016	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-20	5	-0.70	4528340895	1595396	46.86	2855	2920	2770	3710	2000	2855	2838.35	7.83	0	-103994	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1395	-3.49	4.62	12	3.24	-813.00	614.00	6317	20240116	-55.12	1639	20240709	72.97	6317	-55.12	20240116	1639	72.97	20240709	7280	-61.06	20240116	1639	72.97	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
94	20241016	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-5	5	-0.18	3185583145	1127237	33.11	2855	2900	2770	3710	2000	2855	2825.94	7.83	0	-89031	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1403	-3.51	4.64	12	2.29	-813.00	614.00	6317	20240116	-54.88	1639	20240709	73.89	6317	-54.88	20240116	1639	73.89	20240709	7280	-60.85	20240116	1639	73.89	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
95	20241016	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-60	5	-2.10	2326179460	822309	24.15	2855	2900	2775	3710	2000	2855	2828.75	7.83	0	-24231	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1376	-3.44	4.55	12	1.67	-813.00	614.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
96	20241016	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-30	5	-1.05	909594670	317702	9.33	2855	2900	2820	3710	2000	2855	2863.12	7.83	0	-58774	3088	2971	2838	2721	2588	3030	2780	246	855	500	1770	5	1	49219432	1390	-3.47	4.60	12	0.65	-813.00	614.00	6317	20240116	-55.28	1639	20240709	72.36	6317	-55.28	20240116	1639	72.36	20240709	7280	-61.20	20240116	1639	72.36	20240709	0.36	N	180400	500	246 억		3851854	N	N	0	N	00	N
97	20241015	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	145	2	5.35	9412173915	3317373	341.43	2745	2955	2705	3520	1900	2710	2837.17	7.59	0	115850	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1405	-3.51	4.65	12	6.74	-813.00	614.00	6317	20240116	-54.80	1639	20240709	74.19	6317	-54.80	20240116	1639	74.19	20240709	7280	-60.78	20240116	1639	74.19	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
98	20241015	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	160	2	5.90	8892110645	3136122	322.78	2745	2955	2705	3520	1900	2710	2835.39	7.59	0	99973	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1413	-3.53	4.67	12	6.37	-813.00	614.00	6317	20240116	-54.57	1639	20240709	75.11	6317	-54.57	20240116	1639	75.11	20240709	7280	-60.58	20240116	1639	75.11	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
99	20241015	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	135	2	4.98	4809071425	1717659	176.79	2745	2900	2705	3520	1900	2710	2799.79	7.59	0	416	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1400	-3.50	4.63	12	3.49	-813.00	614.00	6317	20240116	-54.96	1639	20240709	73.58	6317	-54.96	20240116	1639	73.58	20240709	7280	-60.92	20240116	1639	73.58	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
100	20241015	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	55	2	2.03	1915638560	696271	71.66	2745	2795	2705	3520	1900	2710	2751.30	7.59	0	56788	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1361	-3.40	4.50	12	1.41	-813.00	614.00	6317	20240116	-56.23	1639	20240709	68.70	6317	-56.23	20240116	1639	68.70	20240709	7280	-62.02	20240116	1639	68.70	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
101	20241015	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	50	2	1.85	1676123815	609765	62.76	2745	2795	2705	3520	1900	2710	2748.82	7.59	0	27306	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1358	-3.39	4.50	12	1.24	-813.00	614.00	6317	20240116	-56.31	1639	20240709	68.40	6317	-56.31	20240116	1639	68.40	20240709	7280	-62.09	20240116	1639	68.40	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
102	20241015	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	80	2	2.95	1510365705	549616	56.57	2745	2795	2705	3520	1900	2710	2748.05	7.59	0	29244	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1373	-3.43	4.54	12	1.12	-813.00	614.00	6317	20240116	-55.83	1639	20240709	70.23	6317	-55.83	20240116	1639	70.23	20240709	7280	-61.68	20240116	1639	70.23	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
103	20241015	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	15	2	0.55	1047363640	381843	39.30	2745	2795	2705	3520	1900	2710	2742.93	7.59	0	20214	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1341	-3.35	4.44	12	0.78	-813.00	614.00	6317	20240116	-56.86	1639	20240709	66.26	6317	-56.86	20240116	1639	66.26	20240709	7280	-62.57	20240116	1639	66.26	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
104	20241015	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	10	2	0.37	393977635	143142	14.73	2745	2795	2720	3520	1900	2710	2752.42	7.59	0	-999	2903	2806	2723	2626	2543	2765	2585	246	810	500	1680	5	1	49219432	1339	-3.35	4.43	12	0.29	-813.00	614.00	6317	20240116	-56.94	1639	20240709	65.95	6317	-56.94	20240116	1639	65.95	20240709	7280	-62.64	20240116	1639	65.95	20240709	0.36	N	180400	500	246 억		3735352	N	N	489	N	00	N
105	20241014	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-85	5	-3.04	2580283540	956838	72.16	2795	2820	2640	3630	1960	2795	2696.64	7.41	0	41239	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1334	-3.33	4.41	12	1.94	-813.00	614.00	6317	20240116	-57.10	1639	20240709	65.34	6317	-57.10	20240116	1639	65.34	20240709	7280	-62.77	20240116	1639	65.34	20240709	0.36	N	180400	500	246 억		3644989	N	N	489	N	00	N
106	20241014	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-75	5	-2.68	2461703510	913122	68.87	2795	2820	2640	3630	1960	2795	2695.92	7.41	0	42873	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1339	-3.35	4.43	12	1.86	-813.00	614.00	6317	20240116	-56.94	1639	20240709	65.95	6317	-56.94	20240116	1639	65.95	20240709	7280	-62.64	20240116	1639	65.95	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
107	20241014	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-80	5	-2.86	2238152555	830900	62.67	2795	2820	2640	3630	1960	2795	2693.65	7.41	0	27482	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1336	-3.34	4.42	12	1.69	-813.00	614.00	6317	20240116	-57.02	1639	20240709	65.65	6317	-57.02	20240116	1639	65.65	20240709	7280	-62.71	20240116	1639	65.65	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
108	20241014	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-115	5	-4.11	1980813255	735546	55.47	2795	2820	2640	3630	1960	2795	2692.98	7.41	0	36975	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1319	-3.30	4.36	12	1.49	-813.00	614.00	6317	20240116	-57.57	1639	20240709	63.51	6317	-57.57	20240116	1639	63.51	20240709	7280	-63.19	20240116	1639	63.51	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
109	20241014	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	-120	5	-4.29	1825961030	677686	51.11	2795	2820	2640	3630	1960	2795	2694.40	7.41	0	30798	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1317	-3.29	4.36	12	1.38	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
110	20241014	110853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-105	5	-3.76	1625347295	602812	45.46	2795	2820	2640	3630	1960	2795	2696.27	7.41	0	28158	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1324	-3.31	4.38	12	1.22	-813.00	614.00	6317	20240116	-57.42	1639	20240709	64.12	6317	-57.42	20240116	1639	64.12	20240709	7280	-63.05	20240116	1639	64.12	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
111	20241014	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	-115	5	-4.11	1351157285	500547	37.75	2795	2820	2640	3630	1960	2795	2699.36	7.41	0	10192	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1319	-3.30	4.36	12	1.02	-813.00	614.00	6317	20240116	-57.57	1639	20240709	63.51	6317	-57.57	20240116	1639	63.51	20240709	7280	-63.19	20240116	1639	63.51	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
112	20241014	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-45	5	-1.61	238991270	86398	6.52	2795	2820	2740	3630	1960	2795	2766.16	7.41	0	5189	2918	2856	2798	2736	2678	2887	2767	246	835	500	1730	5	1	49219432	1354	-3.38	4.48	12	0.18	-813.00	614.00	6317	20240116	-56.47	1639	20240709	67.79	6317	-56.47	20240116	1639	67.79	20240709	7280	-62.23	20240116	1639	67.79	20240709	0.36	N	180400	500	246 억		3644989	N	N	0	N	00	N
113	20241011	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-10	5	-0.36	3661982540	1313703	83.47	2750	2860	2740	3645	1965	2805	2787.50	7.45	0	-46575	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1376	-3.44	4.55	12	2.67	-813.00	614.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
114	20241011	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-15	5	-0.53	3496956850	1254631	79.72	2750	2860	2740	3645	1965	2805	2787.23	7.45	0	-42792	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1373	-3.43	4.54	12	2.55	-813.00	614.00	6317	20240116	-55.83	1639	20240709	70.23	6317	-55.83	20240116	1639	70.23	20240709	7280	-61.68	20240116	1639	70.23	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
115	20241011	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-40	5	-1.43	3162539120	1133687	72.04	2750	2860	2740	3645	1965	2805	2789.60	7.45	0	-41717	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1361	-3.40	4.50	12	2.30	-813.00	614.00	6317	20240116	-56.23	1639	20240709	68.70	6317	-56.23	20240116	1639	68.70	20240709	7280	-62.02	20240116	1639	68.70	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
116	20241011	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-30	5	-1.07	2971858035	1064853	67.66	2750	2860	2740	3645	1965	2805	2790.86	7.45	0	-39118	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1366	-3.41	4.52	12	2.16	-813.00	614.00	6317	20240116	-56.07	1639	20240709	69.31	6317	-56.07	20240116	1639	69.31	20240709	7280	-61.88	20240116	1639	69.31	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
117	20241011	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-45	5	-1.60	2742328675	981604	62.37	2750	2860	2740	3645	1965	2805	2793.72	7.45	0	-30760	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1358	-3.39	4.50	12	1.99	-813.00	614.00	6317	20240116	-56.31	1639	20240709	68.40	6317	-56.31	20240116	1639	68.40	20240709	7280	-62.09	20240116	1639	68.40	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
118	20241011	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-20	5	-0.71	2273300200	811868	51.59	2750	2860	2740	3645	1965	2805	2800.08	7.45	0	-27080	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1371	-3.43	4.54	12	1.65	-813.00	614.00	6317	20240116	-55.91	1639	20240709	69.92	6317	-55.91	20240116	1639	69.92	20240709	7280	-61.74	20240116	1639	69.92	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
119	20241011	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-15	5	-0.53	1014611135	364733	23.18	2750	2840	2740	3645	1965	2805	2781.77	7.45	0	10712	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1373	-3.43	4.54	12	0.74	-813.00	614.00	6317	20240116	-55.83	1639	20240709	70.23	6317	-55.83	20240116	1639	70.23	20240709	7280	-61.68	20240116	1639	70.23	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
120	20241011	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-30	5	-1.07	165440660	59943	3.81	2750	2785	2745	3645	1965	2805	2759.73	7.45	0	5941	2938	2871	2828	2761	2718	2850	2740	246	840	500	1730	5	1	49219432	1366	-3.41	4.52	12	0.12	-813.00	614.00	6317	20240116	-56.07	1639	20240709	69.31	6317	-56.07	20240116	1639	69.31	20240709	7280	-61.88	20240116	1639	69.31	20240709	0.35	N	180400	500	246 억		3669069	N	N	0	N	00	N
121	20241010	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-40	5	-1.41	4380445995	1554980	38.05	2845	2895	2785	3695	1995	2845	2817.05	7.69	0	-119682	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1381	-3.45	4.57	12	3.16	-813.00	614.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
122	20241010	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-50	5	-1.76	4177480300	1482475	36.27	2845	2895	2785	3695	1995	2845	2817.91	7.69	0	-119658	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1376	-3.44	4.55	12	3.01	-813.00	614.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
123	20241010	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-50	5	-1.76	3835488215	1360160	33.28	2845	2895	2785	3695	1995	2845	2819.88	7.69	0	-113374	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1376	-3.44	4.55	12	2.76	-813.00	614.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
124	20241010	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-50	5	-1.76	3537167200	1253321	30.67	2845	2895	2785	3695	1995	2845	2822.24	7.69	0	-111201	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1376	-3.44	4.55	12	2.55	-813.00	614.00	6317	20240116	-55.75	1639	20240709	70.53	6317	-55.75	20240116	1639	70.53	20240709	7280	-61.61	20240116	1639	70.53	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
125	20241010	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-45	5	-1.58	3289398040	1165079	28.51	2845	2895	2785	3695	1995	2845	2823.33	7.69	0	-99752	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1378	-3.44	4.56	12	2.37	-813.00	614.00	6317	20240116	-55.68	1639	20240709	70.84	6317	-55.68	20240116	1639	70.84	20240709	7280	-61.54	20240116	1639	70.84	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
126	20241010	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-40	5	-1.41	2872192850	1015888	24.86	2845	2895	2785	3695	1995	2845	2827.27	7.69	0	-94202	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1381	-3.45	4.57	12	2.06	-813.00	614.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
127	20241010	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-5	5	-0.18	1513970145	538714	13.18	2845	2855	2785	3695	1995	2845	2810.34	7.69	0	-23558	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1398	-3.49	4.63	12	1.09	-813.00	614.00	6317	20240116	-55.04	1639	20240709	73.28	6317	-55.04	20240116	1639	73.28	20240709	7280	-60.99	20240116	1639	73.28	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
128	20241010	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-40	5	-1.41	376088770	133662	3.27	2845	2855	2795	3695	1995	2845	2813.73	7.69	0	1783	3141	2992	2881	2732	2621	2937	2677	246	850	500	1760	5	1	49219432	1381	-3.45	4.57	12	0.27	-813.00	614.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.37	N	180400	500	246 억		3785730	N	N	0	N	00	N
129	20241008	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-70	5	-2.40	11687343860	4058525	29.56	2860	3030	2770	3785	2045	2915	2879.71	7.64	0	-29688	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1400	-3.50	4.63	12	8.25	-813.00	614.00	6317	20240116	-54.96	1639	20240709	73.58	6317	-54.96	20240116	1639	73.58	20240709	7280	-60.92	20240116	1639	73.58	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
130	20241008	150919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-110	5	-3.77	11335046785	3933829	28.65	2860	3030	2770	3785	2045	2915	2881.41	7.64	0	-31689	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1381	-3.45	4.57	12	7.99	-813.00	614.00	6317	20240116	-55.60	1639	20240709	71.14	6317	-55.60	20240116	1639	71.14	20240709	7280	-61.47	20240116	1639	71.14	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
131	20241008	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-105	5	-3.60	10553729895	3656012	26.63	2860	3030	2770	3785	2045	2915	2886.66	7.64	0	13523	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1383	-3.46	4.58	12	7.43	-813.00	614.00	6317	20240116	-55.52	1639	20240709	71.45	6317	-55.52	20240116	1639	71.45	20240709	7280	-61.40	20240116	1639	71.45	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
132	20241008	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-100	5	-3.43	9949637740	3440690	25.06	2860	3030	2770	3785	2045	2915	2891.74	7.64	0	7669	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1386	-3.46	4.58	12	6.99	-813.00	614.00	6317	20240116	-55.44	1639	20240709	71.75	6317	-55.44	20240116	1639	71.75	20240709	7280	-61.33	20240116	1639	71.75	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
133	20241008	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-90	5	-3.09	9469664325	3270253	23.82	2860	3030	2770	3785	2045	2915	2895.68	7.64	0	11902	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1390	-3.47	4.60	12	6.64	-813.00	614.00	6317	20240116	-55.28	1639	20240709	72.36	6317	-55.28	20240116	1639	72.36	20240709	7280	-61.20	20240116	1639	72.36	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
134	20241008	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-50	5	-1.72	8812321145	3038573	22.13	2860	3030	2770	3785	2045	2915	2900.14	7.64	0	22746	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1410	-3.52	4.67	12	6.17	-813.00	614.00	6317	20240116	-54.65	1639	20240709	74.80	6317	-54.65	20240116	1639	74.80	20240709	7280	-60.65	20240116	1639	74.80	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
135	20241008	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	0	3	0.00	7574277035	2607545	18.99	2860	3030	2770	3785	2045	2915	2904.74	7.64	0	23288	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1435	-3.59	4.75	12	5.30	-813.00	614.00	6317	20240116	-53.85	1639	20240709	77.85	6317	-53.85	20240116	1639	77.85	20240709	7280	-59.96	20240116	1639	77.85	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
136	20241008	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	-65	5	-2.23	1965466930	695661	5.07	2860	2910	2770	3785	2045	2915	2824.99	7.64	0	99200	3428	3171	2913	2656	2398	3300	2785	246	870	500	1800	5	1	49219432	1403	-3.51	4.64	12	1.41	-813.00	614.00	6317	20240116	-54.88	1639	20240709	73.89	6317	-54.88	20240116	1639	73.89	20240709	7280	-60.85	20240116	1639	73.89	20240709	0.37	N	180400	500	246 억		3759198	N	N	0	N	00	N
137	20241007	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	250	2	9.38	40319981715	13592610	1945.79	2690	3170	2655	3460	1870	2665	2966.35	7.49	0	64665	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1435	-3.59	4.75	12	27.62	-813.00	614.00	6317	20240116	-53.85	1639	20240709	77.85	6317	-53.85	20240116	1639	77.85	20240709	7280	-59.96	20240116	1639	77.85	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
138	20241007	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	250	2	9.38	39332251830	13254436	1897.38	2690	3170	2655	3460	1870	2665	2967.48	7.49	0	67882	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1435	-3.59	4.75	12	26.93	-813.00	614.00	6317	20240116	-53.85	1639	20240709	77.85	6317	-53.85	20240116	1639	77.85	20240709	7280	-59.96	20240116	1639	77.85	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
139	20241007	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	335	2	12.57	27276024725	9240868	1322.83	2690	3155	2655	3460	1870	2665	2951.67	7.49	0	-59989	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1477	-3.69	4.89	12	18.77	-813.00	614.00	6317	20240116	-52.51	1639	20240709	83.04	6317	-52.51	20240116	1639	83.04	20240709	7280	-58.79	20240116	1639	83.04	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
140	20241007	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	45	2	1.69	2939500985	1063827	152.29	2690	2830	2655	3460	1870	2665	2763.14	7.49	0	96352	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1334	-3.33	4.41	12	2.16	-813.00	614.00	6317	20240116	-57.10	1639	20240709	65.34	6317	-57.10	20240116	1639	65.34	20240709	7280	-62.77	20240116	1639	65.34	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
141	20241007	120918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	70	2	2.63	2636514950	952677	136.38	2690	2830	2655	3460	1870	2665	2767.48	7.49	0	74520	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1346	-3.36	4.45	12	1.94	-813.00	614.00	6317	20240116	-56.70	1639	20240709	66.87	6317	-56.70	20240116	1639	66.87	20240709	7280	-62.43	20240116	1639	66.87	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
142	20241007	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	95	2	3.56	2402081860	867478	124.18	2690	2830	2655	3460	1870	2665	2769.04	7.49	0	70059	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1358	-3.39	4.50	12	1.76	-813.00	614.00	6317	20240116	-56.31	1639	20240709	68.40	6317	-56.31	20240116	1639	68.40	20240709	7280	-62.09	20240116	1639	68.40	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
143	20241007	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	120	2	4.50	2090045065	754533	108.01	2690	2830	2655	3460	1870	2665	2769.99	7.49	0	35525	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1371	-3.43	4.54	12	1.53	-813.00	614.00	6317	20240116	-55.91	1639	20240709	69.92	6317	-55.91	20240116	1639	69.92	20240709	7280	-61.74	20240116	1639	69.92	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
144	20241007	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	0	3	0.00	105673315	39525	5.66	2690	2700	2655	3460	1870	2665	2673.58	7.49	0	-6419	2781	2722	2666	2607	2551	2722	2607	246	795	500	1650	5	1	49219432	1312	-3.28	4.34	12	0.08	-813.00	614.00	6317	20240116	-57.81	1639	20240709	62.60	6317	-57.81	20240116	1639	62.60	20240709	7280	-63.39	20240116	1639	62.60	20240709	0.37	N	180400	500	246 억		3685123	N	N	0	N	00	N
145	20241004	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2665	-5	5	-0.19	1847883960	693061	54.01	2665	2725	2610	3470	1870	2670	2666.27	7.38	0	-50062	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1312	-3.28	4.34	12	1.41	-813.00	614.00	6317	20240116	-57.81	1639	20240709	62.60	6317	-57.81	20240116	1639	62.60	20240709	7280	-63.39	20240116	1639	62.60	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
146	20241004	150818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-15	5	-0.56	1766472335	662488	51.62	2665	2725	2610	3470	1870	2670	2666.42	7.38	0	-47625	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1307	-3.27	4.32	12	1.35	-813.00	614.00	6317	20240116	-57.97	1639	20240709	61.99	6317	-57.97	20240116	1639	61.99	20240709	7280	-63.53	20240116	1639	61.99	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
147	20241004	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	5	2	0.19	1479774015	554801	43.23	2665	2725	2610	3470	1870	2670	2667.21	7.38	0	-47430	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1317	-3.29	4.36	12	1.13	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
148	20241004	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2675	5	2	0.19	1273941310	478273	37.27	2665	2725	2610	3470	1870	2670	2663.62	7.38	0	-27065	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1317	-3.29	4.36	12	0.97	-813.00	614.00	6317	20240116	-57.65	1639	20240709	63.21	6317	-57.65	20240116	1639	63.21	20240709	7280	-63.26	20240116	1639	63.21	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
149	20241004	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	0	3	0.00	1201889590	451369	35.17	2665	2725	2610	3470	1870	2670	2662.76	7.38	0	-26518	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1314	-3.28	4.35	12	0.92	-813.00	614.00	6317	20240116	-57.73	1639	20240709	62.90	6317	-57.73	20240116	1639	62.90	20240709	7280	-63.32	20240116	1639	62.90	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
150	20241004	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	10	2	0.37	1089862690	409507	31.91	2665	2725	2610	3470	1870	2670	2661.40	7.38	0	-25898	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1319	-3.30	4.36	12	0.83	-813.00	614.00	6317	20240116	-57.57	1639	20240709	63.51	6317	-57.57	20240116	1639	63.51	20240709	7280	-63.19	20240116	1639	63.51	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
151	20241004	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2680	10	2	0.37	834265690	314352	24.50	2665	2725	2610	3470	1870	2670	2653.91	7.38	0	-12099	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1319	-3.30	4.36	12	0.64	-813.00	614.00	6317	20240116	-57.57	1639	20240709	63.51	6317	-57.57	20240116	1639	63.51	20240709	7280	-63.19	20240116	1639	63.51	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
152	20241004	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	20	2	0.75	124281415	46290	3.61	2665	2725	2665	3470	1870	2670	2684.93	7.38	0	-834	2886	2777	2691	2582	2496	2735	2540	246	800	500	1650	5	1	49219432	1324	-3.31	4.38	12	0.09	-813.00	614.00	6317	20240116	-57.42	1639	20240709	64.12	6317	-57.42	20240116	1639	64.12	20240709	7280	-63.05	20240116	1639	64.12	20240709	0.36	N	180400	500	246 억		3632399	N	N	0	N	00	N
153	20241002	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2670	-130	5	-4.64	3363025165	1245180	25.10	2760	2800	2605	3640	1960	2800	2700.97	8.66	0	-156037	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1314	-3.28	4.35	12	2.53	-813.00	614.00	6317	20240116	-57.73	1639	20240709	62.90	6317	-57.73	20240116	1639	62.90	20240709	7280	-63.32	20240116	1639	62.90	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
154	20241002	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-150	5	-5.36	3196795055	1182785	23.84	2760	2800	2605	3640	1960	2800	2702.72	8.66	0	-142468	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1304	-3.26	4.32	12	2.40	-813.00	614.00	6317	20240116	-58.05	1639	20240709	61.68	6317	-58.05	20240116	1639	61.68	20240709	7280	-63.60	20240116	1639	61.68	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
155	20241002	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-115	5	-4.11	2590811570	954957	19.25	2760	2800	2605	3640	1960	2800	2712.96	8.66	0	-120639	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1322	-3.30	4.37	12	1.94	-813.00	614.00	6317	20240116	-57.50	1639	20240709	63.82	6317	-57.50	20240116	1639	63.82	20240709	7280	-63.12	20240116	1639	63.82	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
156	20241002	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2710	-90	5	-3.21	2166058110	797077	16.07	2760	2800	2605	3640	1960	2800	2717.44	8.66	0	-87914	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1334	-3.33	4.41	12	1.62	-813.00	614.00	6317	20240116	-57.10	1639	20240709	65.34	6317	-57.10	20240116	1639	65.34	20240709	7280	-62.77	20240116	1639	65.34	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
157	20241002	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-75	5	-2.68	1939663975	713937	14.39	2760	2800	2605	3640	1960	2800	2716.78	8.66	0	-101696	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1341	-3.35	4.44	12	1.45	-813.00	614.00	6317	20240116	-56.86	1639	20240709	66.26	6317	-56.86	20240116	1639	66.26	20240709	7280	-62.57	20240116	1639	66.26	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
158	20241002	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-20	5	-0.71	1677809900	618576	12.47	2760	2800	2605	3640	1960	2800	2712.28	8.66	0	-81974	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1368	-3.42	4.53	12	1.26	-813.00	614.00	6317	20240116	-55.99	1639	20240709	69.62	6317	-55.99	20240116	1639	69.62	20240709	7280	-61.81	20240116	1639	69.62	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
159	20241002	100753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-40	5	-1.43	1210499810	449161	9.05	2760	2760	2605	3640	1960	2800	2694.87	8.66	0	-62028	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1358	-3.39	4.50	12	0.91	-813.00	614.00	6317	20240116	-56.31	1639	20240709	68.40	6317	-56.31	20240116	1639	68.40	20240709	7280	-62.09	20240116	1639	68.40	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N
160	20241002	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2685	-115	5	-4.11	582103735	216430	4.36	2760	2760	2605	3640	1960	2800	2689.24	8.66	0	-32758	3063	2931	2803	2671	2543	2997	2737	246	840	500	1730	5	1	49219432	1322	-3.30	4.37	12	0.44	-813.00	614.00	6317	20240116	-57.50	1639	20240709	63.82	6317	-57.50	20240116	1639	63.82	20240709	7280	-63.12	20240116	1639	63.82	20240709	0.36	N	180400	500	246 억		4260017	N	N	0	N	00	N