KissMeData/431190/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	161409	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5620	0	3	0.00	223896790	40095	82.30	5580	5670	5460	7300	3940	5620	5583.96	0.90	0	9422	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	421	26.76	2.89	12	0.54	210.00	1946.00	15950	20240820	-64.76	5460	20241031	2.93	15950	-64.76	20240820	5460	2.93	20241031	15950	-64.76	20240820	5460	2.93	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
3	20241031	151432	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5630	10	2	0.18	186401210	33414	68.59	5580	5670	5460	7300	3940	5620	5578.54	0.90	0	9193	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	421	26.81	2.89	12	0.45	210.00	1946.00	15950	20240820	-64.70	5460	20241031	3.11	15950	-64.70	20240820	5460	3.11	20241031	15950	-64.70	20240820	5460	3.11	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
4	20241031	141429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5650	30	2	0.53	173969740	31205	64.05	5580	5670	5460	7300	3940	5620	5575.06	0.90	0	8793	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	423	26.90	2.90	12	0.42	210.00	1946.00	15950	20240820	-64.58	5460	20241031	3.48	15950	-64.58	20240820	5460	3.48	20241031	15950	-64.58	20240820	5460	3.48	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
5	20241031	131431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5670	50	2	0.89	146402910	26313	54.01	5580	5670	5460	7300	3940	5620	5563.90	0.90	0	5371	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	424	27.00	2.91	12	0.35	210.00	1946.00	15950	20240820	-64.45	5460	20241031	3.85	15950	-64.45	20240820	5460	3.85	20241031	15950	-64.45	20240820	5460	3.85	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
6	20241031	121426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5650	30	2	0.53	121639750	21927	45.01	5580	5660	5460	7300	3940	5620	5547.49	0.90	0	4190	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	423	26.90	2.90	12	0.29	210.00	1946.00	15950	20240820	-64.58	5460	20241031	3.48	15950	-64.58	20240820	5460	3.48	20241031	15950	-64.58	20240820	5460	3.48	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
7	20241031	111426	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-30	5	-0.53	110367180	19919	40.89	5580	5630	5460	7300	3940	5620	5540.80	0.90	0	3223	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	418	26.62	2.87	12	0.27	210.00	1946.00	15950	20240820	-64.95	5460	20241031	2.38	15950	-64.95	20240820	5460	2.38	20241031	15950	-64.95	20240820	5460	2.38	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
8	20241031	101429	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5580	-40	5	-0.71	72004890	13058	26.80	5580	5600	5460	7300	3940	5620	5514.24	0.90	0	-1779	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	418	26.57	2.87	12	0.17	210.00	1946.00	15950	20240820	-65.02	5460	20241031	2.20	15950	-65.02	20240820	5460	2.20	20241031	15950	-65.02	20240820	5460	2.20	20241031	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
9	20241031	091426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-80	5	-1.42	11625310	2101	4.31	5580	5600	5510	7300	3940	5620	5533.23	0.90	0	-878	5920	5770	5640	5490	5360	5705	5425	37	1680	500	3930	10	1	7486442	415	26.38	2.85	12	0.03	210.00	1946.00	15950	20240820	-65.27	5460	20241028	1.47	15950	-65.27	20240820	5460	1.47	20241028	15950	-65.27	20240820	5460	1.47	20241028	0.92	N	431190	500	37 억		67690	N	N	0	N	00	N
10	20241030	161420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-60	5	-1.06	269542960	47625	68.50	5730	5790	5510	7380	3980	5680	5659.76	0.93	0	-1971	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	421	26.76	2.89	12	0.64	210.00	1946.00	15950	20240820	-64.76	5460	20241028	2.93	15950	-64.76	20240820	5460	2.93	20241028	15950	-64.76	20240820	5460	2.93	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
11	20241030	151456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-80	5	-1.41	250316990	44197	63.57	5730	5790	5510	7380	3980	5680	5663.66	0.93	0	-1693	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	419	26.67	2.88	12	0.59	210.00	1946.00	15950	20240820	-64.89	5460	20241028	2.56	15950	-64.89	20240820	5460	2.56	20241028	15950	-64.89	20240820	5460	2.56	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
12	20241030	141431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-30	5	-0.53	167949240	29435	42.34	5730	5790	5640	7380	3980	5680	5705.77	0.93	0	-4765	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	423	26.90	2.90	12	0.39	210.00	1946.00	15950	20240820	-64.58	5460	20241028	3.48	15950	-64.58	20240820	5460	3.48	20241028	15950	-64.58	20240820	5460	3.48	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
13	20241030	131438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	10	2	0.18	145114340	25401	36.54	5730	5790	5640	7380	3980	5680	5712.94	0.93	0	-3690	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	426	27.10	2.92	12	0.34	210.00	1946.00	15950	20240820	-64.33	5460	20241028	4.21	15950	-64.33	20240820	5460	4.21	20241028	15950	-64.33	20240820	5460	4.21	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
14	20241030	121456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	30	2	0.53	118944770	20786	29.90	5730	5790	5680	7380	3980	5680	5722.36	0.93	0	-2032	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	427	27.19	2.93	12	0.28	210.00	1946.00	15950	20240820	-64.20	5460	20241028	4.58	15950	-64.20	20240820	5460	4.58	20241028	15950	-64.20	20240820	5460	4.58	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
15	20241030	111432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	10	2	0.18	102399390	17881	25.72	5730	5790	5690	7380	3980	5680	5726.72	0.93	0	-2076	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	426	27.10	2.92	12	0.24	210.00	1946.00	15950	20240820	-64.33	5460	20241028	4.21	15950	-64.33	20240820	5460	4.21	20241028	15950	-64.33	20240820	5460	4.21	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
16	20241030	101422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	20	2	0.35	63684010	11095	15.96	5730	5790	5700	7380	3980	5680	5739.90	0.93	0	-1131	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	427	27.14	2.93	12	0.15	210.00	1946.00	15950	20240820	-64.26	5460	20241028	4.40	15950	-64.26	20240820	5460	4.40	20241028	15950	-64.26	20240820	5460	4.40	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
17	20241030	091431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	90	2	1.58	19037660	3315	4.77	5730	5780	5730	7380	3980	5680	5742.94	0.93	0	-226	5906	5792	5706	5592	5506	5850	5650	37	1700	500	3970	10	1	7486442	432	27.48	2.97	12	0.04	210.00	1946.00	15950	20240820	-63.82	5460	20241028	5.68	15950	-63.82	20240820	5460	5.68	20241028	15950	-63.82	20240820	5460	5.68	20241028	0.86	N	431190	500	37 억		69533	N	N	0	N	00	N
18	20241029	161335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	10	2	0.18	395761810	69348	30.75	5650	5820	5620	7370	3970	5670	5706.91	0.81	0	9188	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	425	27.05	2.92	12	0.93	210.00	1946.00	15950	20240820	-64.39	5460	20241028	4.03	15950	-64.39	20240820	5460	4.03	20241028	15950	-64.39	20240820	5460	4.03	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
19	20241029	151357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	20	2	0.35	377809740	66168	29.34	5650	5820	5620	7370	3970	5670	5709.87	0.81	0	9066	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	426	27.10	2.92	12	0.88	210.00	1946.00	15950	20240820	-64.33	5460	20241028	4.21	15950	-64.33	20240820	5460	4.21	20241028	15950	-64.33	20240820	5460	4.21	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
20	20241029	141154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-20	5	-0.35	307735250	53789	23.85	5650	5820	5620	7370	3970	5670	5721.17	0.81	0	5605	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	423	26.90	2.90	12	0.72	210.00	1946.00	15950	20240820	-64.58	5460	20241028	3.48	15950	-64.58	20240820	5460	3.48	20241028	15950	-64.58	20240820	5460	3.48	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
21	20241029	131345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-10	5	-0.18	268648920	46878	20.79	5650	5820	5640	7370	3970	5670	5730.83	0.81	0	3036	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	424	26.95	2.91	12	0.63	210.00	1946.00	15950	20240820	-64.51	5460	20241028	3.66	15950	-64.51	20240820	5460	3.66	20241028	15950	-64.51	20240820	5460	3.66	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
22	20241029	121345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	60	2	1.06	236591360	41231	18.28	5650	5820	5640	7370	3970	5670	5738.22	0.81	0	2056	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	429	27.29	2.94	12	0.55	210.00	1946.00	15950	20240820	-64.08	5460	20241028	4.95	15950	-64.08	20240820	5460	4.95	20241028	15950	-64.08	20240820	5460	4.95	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
23	20241029	111409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	90	2	1.59	170393780	29703	13.17	5650	5820	5640	7370	3970	5670	5736.63	0.81	0	560	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	431	27.43	2.96	12	0.40	210.00	1946.00	15950	20240820	-63.89	5460	20241028	5.49	15950	-63.89	20240820	5460	5.49	20241028	15950	-63.89	20240820	5460	5.49	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
24	20241029	101343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	80	2	1.41	145562360	25393	11.26	5650	5820	5640	7370	3970	5670	5732.43	0.81	0	-657	6383	6026	5743	5386	5103	6205	5565	37	1700	500	3960	10	1	7486442	430	27.38	2.95	12	0.34	210.00	1946.00	15950	20240820	-63.95	5460	20241028	5.31	15950	-63.95	20240820	5460	5.31	20241028	15950	-63.95	20240820	5460	5.31	20241028	0.86	N	431190	500	37 억		60312	N	N	0	N	00	N
25	20241028	161327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5670	170	2	3.09	1299343360	224722	407.15	5550	6100	5460	7150	3850	5500	5782.04	0.85	0	803	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	424	27.00	2.91	12	3.00	210.00	1946.00	15950	20240820	-64.45	5460	20241028	3.85	15950	-64.45	20240820	5460	3.85	20241028	15950	-64.45	20240820	5460	3.85	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
26	20241028	151341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5660	160	2	2.91	1288638410	222833	403.73	5550	6100	5460	7150	3850	5500	5782.98	0.85	0	264	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	424	26.95	2.91	12	2.98	210.00	1946.00	15950	20240820	-64.51	5460	20241028	3.66	15950	-64.51	20240820	5460	3.66	20241028	15950	-64.51	20240820	5460	3.66	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
27	20241028	141343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5630	130	2	2.36	1225383470	211641	383.45	5550	6100	5460	7150	3850	5500	5789.92	0.85	0	-3241	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	421	26.81	2.89	12	2.83	210.00	1946.00	15950	20240820	-64.70	5460	20241028	3.11	15950	-64.70	20240820	5460	3.11	20241028	15950	-64.70	20240820	5460	3.11	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
28	20241028	131336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5620	120	2	2.18	1170445730	201878	365.76	5550	6100	5460	7150	3850	5500	5797.79	0.85	0	-6032	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	421	26.76	2.89	12	2.70	210.00	1946.00	15950	20240820	-64.76	5460	20241028	2.93	15950	-64.76	20240820	5460	2.93	20241028	15950	-64.76	20240820	5460	2.93	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
29	20241028	121337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5730	230	2	4.18	187491210	33501	60.70	5550	5730	5460	7150	3850	5500	5596.59	0.85	0	8582	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	429	27.29	2.94	12	0.45	210.00	1946.00	15950	20240820	-64.08	5460	20241028	4.95	15950	-64.08	20240820	5460	4.95	20241028	15950	-64.08	20240820	5460	4.95	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
30	20241028	111124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5600	100	2	1.82	111400910	20043	36.31	5550	5610	5460	7150	3850	5500	5558.10	0.85	0	4462	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	419	26.67	2.88	12	0.27	210.00	1946.00	15950	20240820	-64.89	5460	20241028	2.56	15950	-64.89	20240820	5460	2.56	20241028	15950	-64.89	20240820	5460	2.56	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
31	20241028	101323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5570	70	2	1.27	56727540	10245	18.56	5550	5600	5460	7150	3850	5500	5537.10	0.85	0	3507	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	417	26.52	2.86	12	0.14	210.00	1946.00	15950	20240820	-65.08	5460	20241028	2.01	15950	-65.08	20240820	5460	2.01	20241028	15950	-65.08	20240820	5460	2.01	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
32	20241028	091333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	0	3	0.00	21583930	3907	7.08	5550	5550	5460	7150	3850	5500	5524.43	0.85	0	19	5733	5616	5543	5426	5353	5580	5390	37	1650	500	3850	10	1	7486442	412	26.19	2.83	12	0.05	210.00	1946.00	15950	20240820	-65.52	5460	20241028	0.73	15950	-65.52	20240820	5460	0.73	20241028	15950	-65.52	20240820	5460	0.73	20241028	0.80	N	431190	500	37 억		63720	N	N	0	N	00	N
33	20241025	161334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	-90	5	-1.61	300831750	54370	81.39	5650	5660	5470	7260	3920	5590	5533.08	0.85	0	451	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	412	26.19	2.83	12	0.73	210.00	1946.00	15950	20240820	-65.52	5470	20241025	0.55	15950	-65.52	20240820	5470	0.55	20241025	15950	-65.52	20240820	5470	0.55	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
34	20241025	151340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5540	-50	5	-0.89	280189920	50619	75.77	5650	5660	5470	7260	3920	5590	5535.23	0.85	0	-517	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	415	26.38	2.85	12	0.68	210.00	1946.00	15950	20240820	-65.27	5470	20241025	1.28	15950	-65.27	20240820	5470	1.28	20241025	15950	-65.27	20240820	5470	1.28	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
35	20241025	141337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5500	-90	5	-1.61	235650020	42536	63.67	5650	5660	5470	7260	3920	5590	5539.97	0.85	0	-1256	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	412	26.19	2.83	12	0.57	210.00	1946.00	15950	20240820	-65.52	5470	20241025	0.55	15950	-65.52	20240820	5470	0.55	20241025	15950	-65.52	20240820	5470	0.55	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
36	20241025	131337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5540	-50	5	-0.89	194647220	35131	52.59	5650	5660	5470	7260	3920	5590	5540.56	0.85	0	-2802	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	415	26.38	2.85	12	0.47	210.00	1946.00	15950	20240820	-65.27	5470	20241025	1.28	15950	-65.27	20240820	5470	1.28	20241025	15950	-65.27	20240820	5470	1.28	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
37	20241025	121340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5510	-80	5	-1.43	175076110	31595	47.30	5650	5660	5470	7260	3920	5590	5541.21	0.85	0	-4411	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	413	26.24	2.83	12	0.42	210.00	1946.00	15950	20240820	-65.45	5470	20241025	0.73	15950	-65.45	20240820	5470	0.73	20241025	15950	-65.45	20240820	5470	0.73	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
38	20241025	111334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5510	-80	5	-1.43	141370920	25457	38.11	5650	5660	5470	7260	3920	5590	5553.27	0.85	0	-6849	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	413	26.24	2.83	12	0.34	210.00	1946.00	15950	20240820	-65.45	5470	20241025	0.73	15950	-65.45	20240820	5470	0.73	20241025	15950	-65.45	20240820	5470	0.73	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
39	20241025	101335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5510	-80	5	-1.43	111962250	20111	30.10	5650	5660	5490	7260	3920	5590	5567.18	0.85	0	-8718	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	413	26.24	2.83	12	0.27	210.00	1946.00	15950	20240820	-65.45	5490	20241025	0.36	15950	-65.45	20240820	5490	0.36	20241025	15950	-65.45	20240820	5490	0.36	20241025	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
40	20241025	091337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-10	5	-0.18	38961220	6939	10.39	5650	5660	5580	7260	3920	5590	5614.94	0.85	0	-3739	5810	5700	5610	5500	5410	5655	5455	37	1670	500	3910	10	1	7486442	418	26.57	2.87	12	0.09	210.00	1946.00	15950	20240820	-65.02	5520	20241024	1.09	15950	-65.02	20240820	5520	1.09	20241024	15950	-65.02	20240820	5520	1.09	20241024	0.75	N	431190	500	37 억		63289	N	N	0	N	00	N
41	20241024	161308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-110	5	-1.93	357088620	64061	84.95	5720	5720	5520	7410	3990	5700	5574.19	0.85	0	-141	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	418	26.62	2.87	12	0.86	210.00	1946.00	15950	20240820	-64.95	5520	20241024	1.27	15950	-64.95	20240820	5520	1.27	20241024	15950	-64.95	20240820	5520	1.27	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
42	20241024	151322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5550	-150	5	-2.63	341728120	61314	81.31	5720	5720	5520	7410	3990	5700	5573.41	0.85	0	53	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	415	26.43	2.85	12	0.82	210.00	1946.00	15950	20240820	-65.20	5520	20241024	0.54	15950	-65.20	20240820	5520	0.54	20241024	15950	-65.20	20240820	5520	0.54	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
43	20241024	141308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-110	5	-1.93	295743090	53051	70.35	5720	5720	5520	7410	3990	5700	5574.69	0.85	0	-161	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	418	26.62	2.87	12	0.71	210.00	1946.00	15950	20240820	-64.95	5520	20241024	1.27	15950	-64.95	20240820	5520	1.27	20241024	15950	-64.95	20240820	5520	1.27	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
44	20241024	131320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5600	-100	5	-1.75	278754340	50002	66.31	5720	5720	5520	7410	3990	5700	5574.86	0.85	0	-1076	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	419	26.67	2.88	12	0.67	210.00	1946.00	15950	20240820	-64.89	5520	20241024	1.45	15950	-64.89	20240820	5520	1.45	20241024	15950	-64.89	20240820	5520	1.45	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
45	20241024	121312	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5560	-140	5	-2.46	239210750	42892	56.88	5720	5720	5520	7410	3990	5700	5577.05	0.85	0	-4471	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	416	26.48	2.86	12	0.57	210.00	1946.00	15950	20240820	-65.14	5520	20241024	0.72	15950	-65.14	20240820	5520	0.72	20241024	15950	-65.14	20240820	5520	0.72	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
46	20241024	111313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5570	-130	5	-2.28	222644980	39907	52.92	5720	5720	5520	7410	3990	5700	5579.10	0.85	0	-5831	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	417	26.52	2.86	12	0.53	210.00	1946.00	15950	20240820	-65.08	5520	20241024	0.91	15950	-65.08	20240820	5520	0.91	20241024	15950	-65.08	20240820	5520	0.91	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
47	20241024	101143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5590	-110	5	-1.93	159034310	28432	37.70	5720	5720	5520	7410	3990	5700	5593.50	0.85	0	-6601	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	418	26.62	2.87	12	0.38	210.00	1946.00	15950	20240820	-64.95	5520	20241024	1.27	15950	-64.95	20240820	5520	1.27	20241024	15950	-64.95	20240820	5520	1.27	20241024	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
48	20241024	091413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-40	5	-0.70	47504040	8376	11.11	5720	5720	5610	7410	3990	5700	5671.45	0.85	0	-4940	5846	5772	5656	5582	5466	5810	5620	37	1710	500	3990	10	1	7486442	424	26.95	2.91	12	0.11	210.00	1946.00	15950	20240820	-64.51	5540	20241023	2.17	15950	-64.51	20240820	5540	2.17	20241023	15950	-64.51	20240820	5540	2.17	20241023	0.72	N	431190	500	37 억		63465	N	N	0	N	00	N
49	20241023	161317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5700	20	2	0.35	412558660	73096	60.36	5660	5730	5540	7380	3980	5680	5643.91	0.71	0	9928	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	427	27.14	2.93	12	0.98	210.00	1946.00	15950	20240820	-64.26	5540	20241023	2.89	15950	-64.26	20240820	5540	2.89	20241023	15950	-64.26	20240820	5540	2.89	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
50	20241023	151344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5690	10	2	0.18	391215040	69332	57.25	5660	5730	5540	7380	3980	5680	5642.63	0.71	0	8404	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	426	27.10	2.92	12	0.93	210.00	1946.00	15950	20240820	-64.33	5540	20241023	2.71	15950	-64.33	20240820	5540	2.71	20241023	15950	-64.33	20240820	5540	2.71	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
51	20241023	141348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5700	20	2	0.35	315813440	56079	46.31	5660	5730	5540	7380	3980	5680	5631.58	0.71	0	8210	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	427	27.14	2.93	12	0.75	210.00	1946.00	15950	20240820	-64.26	5540	20241023	2.89	15950	-64.26	20240820	5540	2.89	20241023	15950	-64.26	20240820	5540	2.89	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
52	20241023	131328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5660	-20	5	-0.35	284220650	50519	41.71	5660	5730	5540	7380	3980	5680	5626.01	0.71	0	4816	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	424	26.95	2.91	12	0.67	210.00	1946.00	15950	20240820	-64.51	5540	20241023	2.17	15950	-64.51	20240820	5540	2.17	20241023	15950	-64.51	20240820	5540	2.17	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
53	20241023	121324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5680	0	3	0.00	273331460	48589	40.12	5660	5730	5540	7380	3980	5680	5625.38	0.71	0	5068	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	425	27.05	2.92	12	0.65	210.00	1946.00	15950	20240820	-64.39	5540	20241023	2.53	15950	-64.39	20240820	5540	2.53	20241023	15950	-64.39	20240820	5540	2.53	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
54	20241023	111318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5600	-80	5	-1.41	246828410	43891	36.24	5660	5730	5540	7380	3980	5680	5623.67	0.71	0	5167	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	419	26.67	2.88	12	0.59	210.00	1946.00	15950	20240820	-64.89	5540	20241023	1.08	15950	-64.89	20240820	5540	1.08	20241023	15950	-64.89	20240820	5540	1.08	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
55	20241023	101322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5630	-50	5	-0.88	147994410	26156	21.60	5660	5730	5600	7380	3980	5680	5658.14	0.71	0	1264	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	421	26.81	2.89	12	0.35	210.00	1946.00	15950	20240820	-64.70	5600	20241023	0.54	15950	-64.70	20240820	5600	0.54	20241023	15950	-64.70	20240820	5600	0.54	20241023	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
56	20241023	091322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	0	3	0.00	78858640	13911	11.49	5660	5730	5660	7380	3980	5680	5668.80	0.71	0	1682	6126	5902	5776	5552	5426	5840	5490	37	1700	500	3970	10	1	7486442	425	27.05	2.92	12	0.19	210.00	1946.00	15950	20240820	-64.39	5650	20241022	0.53	15950	-64.39	20240820	5650	0.53	20241022	15950	-64.39	20240820	5650	0.53	20241022	0.81	N	431190	500	37 억		53479	N	N	0	N	00	N
57	20241022	161306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5680	-260	5	-4.38	692149780	120499	142.92	6000	6000	5650	7720	4160	5940	5743.78	0.66	0	4031	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	425	27.05	2.92	12	1.61	210.00	1946.00	15950	20240820	-64.39	5650	20241022	0.53	15950	-64.39	20240820	5650	0.53	20241022	15950	-64.39	20240820	5650	0.53	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
58	20241022	151324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5700	-240	5	-4.04	660731420	114975	136.36	6000	6000	5650	7720	4160	5940	5746.38	0.66	0	4229	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	427	27.14	2.93	12	1.54	210.00	1946.00	15950	20240820	-64.26	5650	20241022	0.88	15950	-64.26	20240820	5650	0.88	20241022	15950	-64.26	20240820	5650	0.88	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
59	20241022	141324	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5700	-240	5	-4.04	581669430	101079	119.88	6000	6000	5650	7720	4160	5940	5754.21	0.66	0	2644	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	427	27.14	2.93	12	1.35	210.00	1946.00	15950	20240820	-64.26	5650	20241022	0.88	15950	-64.26	20240820	5650	0.88	20241022	15950	-64.26	20240820	5650	0.88	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
60	20241022	131323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5650	-290	5	-4.88	536337630	93110	110.43	6000	6000	5650	7720	4160	5940	5759.85	0.66	0	-492	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	423	26.90	2.90	12	1.24	210.00	1946.00	15950	20240820	-64.58	5650	20241022	0.00	15950	-64.58	20240820	5650	0.00	20241022	15950	-64.58	20240820	5650	0.00	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
61	20241022	121319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5700	-240	5	-4.04	493982960	85674	101.61	6000	6000	5650	7720	4160	5940	5765.41	0.66	0	-221	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	427	27.14	2.93	12	1.14	210.00	1946.00	15950	20240820	-64.26	5650	20241022	0.88	15950	-64.26	20240820	5650	0.88	20241022	15950	-64.26	20240820	5650	0.88	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
62	20241022	111314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5730	-210	5	-3.54	408705300	70652	83.80	6000	6000	5700	7720	4160	5940	5784.30	0.66	0	-1207	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	429	27.29	2.94	12	0.94	210.00	1946.00	15950	20240820	-64.08	5700	20241022	0.53	15950	-64.08	20240820	5700	0.53	20241022	15950	-64.08	20240820	5700	0.53	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
63	20241022	101316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5770	-170	5	-2.86	305145910	52599	62.38	6000	6000	5720	7720	4160	5940	5800.80	0.66	0	3354	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	432	27.48	2.97	12	0.70	210.00	1946.00	15950	20240820	-63.82	5720	20241022	0.87	15950	-63.82	20240820	5720	0.87	20241022	15950	-63.82	20240820	5720	0.87	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
64	20241022	091316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5850	-90	5	-1.52	60802280	10313	12.23	6000	6000	5810	7720	4160	5940	5894.76	0.66	0	-4037	6186	6062	5996	5872	5806	6030	5840	37	1780	500	4150	10	1	7486442	438	27.86	3.01	12	0.14	210.00	1946.00	15950	20240820	-63.32	5810	20241022	0.69	15950	-63.32	20240820	5810	0.69	20241022	15950	-63.32	20240820	5810	0.69	20241022	0.64	N	431190	500	37 억		49506	N	N	0	N	00	N
65	20241021	161301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5940	-140	5	-2.30	489792890	81574	37.75	6010	6120	5930	7900	4260	6080	6005.23	0.66	0	102	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	445	28.29	3.05	12	1.09	210.00	1946.00	15950	20240820	-62.76	5930	20241021	0.17	15950	-62.76	20240820	5930	0.17	20241021	15950	-62.76	20240820	5930	0.17	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
66	20241021	151311	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6000	-80	5	-1.32	439927290	73189	33.87	6010	6120	5930	7900	4260	6080	6010.84	0.66	0	-563	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	449	28.57	3.08	12	0.98	210.00	1946.00	15950	20240820	-62.38	5930	20241021	1.18	15950	-62.38	20240820	5930	1.18	20241021	15950	-62.38	20240820	5930	1.18	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
67	20241021	141313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5990	-90	5	-1.48	379123720	63034	29.17	6010	6120	5930	7900	4260	6080	6014.59	0.66	0	-2066	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	448	28.52	3.08	12	0.84	210.00	1946.00	15950	20240820	-62.45	5930	20241021	1.01	15950	-62.45	20240820	5930	1.01	20241021	15950	-62.45	20240820	5930	1.01	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
68	20241021	131310	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6040	-40	5	-0.66	343513390	57103	26.42	6010	6120	5930	7900	4260	6080	6015.68	0.66	0	-1091	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	452	28.76	3.10	12	0.76	210.00	1946.00	15950	20240820	-62.13	5930	20241021	1.85	15950	-62.13	20240820	5930	1.85	20241021	15950	-62.13	20240820	5930	1.85	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
69	20241021	121309	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6030	-50	5	-0.82	331563400	55122	25.51	6010	6120	5930	7900	4260	6080	6015.08	0.66	0	-643	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	451	28.71	3.10	12	0.74	210.00	1946.00	15950	20240820	-62.19	5930	20241021	1.69	15950	-62.19	20240820	5930	1.69	20241021	15950	-62.19	20240820	5930	1.69	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
70	20241021	111302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6010	-70	5	-1.15	219244490	36553	16.91	6010	6070	5930	7900	4260	6080	5997.99	0.66	0	1604	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	450	28.62	3.09	12	0.49	210.00	1946.00	15950	20240820	-62.32	5930	20241021	1.35	15950	-62.32	20240820	5930	1.35	20241021	15950	-62.32	20240820	5930	1.35	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
71	20241021	101308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6030	-50	5	-0.82	188935710	31521	14.59	6010	6070	5930	7900	4260	6080	5993.96	0.66	0	615	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	451	28.71	3.10	12	0.42	210.00	1946.00	15950	20240820	-62.19	5930	20241021	1.69	15950	-62.19	20240820	5930	1.69	20241021	15950	-62.19	20240820	5930	1.69	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
72	20241021	091305	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5950	-130	5	-2.14	96910700	16171	7.48	6010	6070	5930	7900	4260	6080	5992.87	0.66	0	1803	6586	6332	6166	5912	5746	6250	5830	37	1820	500	4250	10	1	7486442	445	28.33	3.06	12	0.22	210.00	1946.00	15950	20240820	-62.70	5930	20241021	0.34	15950	-62.70	20240820	5930	0.34	20241021	15950	-62.70	20240820	5930	0.34	20241021	0.63	N	431190	500	37 억		49675	N	N	0	N	00	N
73	20241018	161303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6080	-310	5	-4.85	1316749270	215138	271.54	6330	6420	6000	8300	4480	6390	6120.52	0.67	0	-465	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	455	28.95	3.12	12	2.87	210.00	1946.00	15950	20240820	-61.88	6000	20241018	1.33	15950	-61.88	20240820	6000	1.33	20241018	15950	-61.88	20240820	6000	1.33	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
74	20241018	151337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6080	-310	5	-4.85	1276334030	208501	263.17	6330	6420	6000	8300	4480	6390	6121.47	0.67	0	497	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	455	28.95	3.12	12	2.79	210.00	1946.00	15950	20240820	-61.88	6000	20241018	1.33	15950	-61.88	20240820	6000	1.33	20241018	15950	-61.88	20240820	6000	1.33	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
75	20241018	141336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6090	-300	5	-4.69	1033699970	168442	212.60	6330	6420	6000	8300	4480	6390	6136.82	0.67	0	-7893	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	456	29.00	3.13	12	2.25	210.00	1946.00	15950	20240820	-61.82	6000	20241018	1.50	15950	-61.82	20240820	6000	1.50	20241018	15950	-61.82	20240820	6000	1.50	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
76	20241018	131321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6090	-300	5	-4.69	684267030	110723	139.75	6330	6420	6050	8300	4480	6390	6179.97	0.67	0	-12330	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	456	29.00	3.13	12	1.48	210.00	1946.00	15950	20240820	-61.82	6050	20241018	0.66	15950	-61.82	20240820	6050	0.66	20241018	15950	-61.82	20240820	6050	0.66	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
77	20241018	121331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6130	-260	5	-4.07	484941100	77933	98.37	6330	6420	6100	8300	4480	6390	6222.52	0.67	0	-10610	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	459	29.19	3.15	12	1.04	210.00	1946.00	15950	20240820	-61.57	6100	20241018	0.49	15950	-61.57	20240820	6100	0.49	20241018	15950	-61.57	20240820	6100	0.49	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
78	20241018	111328	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6140	-250	5	-3.91	439528400	70513	89.00	6330	6420	6110	8300	4480	6390	6233.28	0.67	0	-9802	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	460	29.24	3.16	12	0.94	210.00	1946.00	15950	20240820	-61.50	6110	20241018	0.49	15950	-61.50	20240820	6110	0.49	20241018	15950	-61.50	20240820	6110	0.49	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
79	20241018	101313	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6230	-160	5	-2.50	231330150	36785	46.43	6330	6420	6220	8300	4480	6390	6288.68	0.67	0	-3308	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	466	29.67	3.20	12	0.49	210.00	1946.00	15950	20240820	-60.94	6220	20241018	0.16	15950	-60.94	20240820	6220	0.16	20241018	15950	-60.94	20240820	6220	0.16	20241018	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
80	20241018	091312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	45832300	7174	9.05	6330	6420	6330	8300	4480	6390	6388.67	0.67	0	65	6543	6466	6373	6296	6203	6505	6335	37	1910	500	4470	10	1	7486442	476	30.29	3.27	12	0.10	210.00	1946.00	15950	20240820	-60.13	6280	20241017	1.27	15950	-60.13	20240820	6280	1.27	20241017	15950	-60.13	20240820	6280	1.27	20241017	0.61	N	431190	500	37 억		50140	N	N	0	N	00	N
81	20241017	161307	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6390	-10	5	-0.16	490725640	76968	64.34	6320	6450	6280	8320	4480	6400	6375.67	0.62	0	3686	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	478	30.43	3.28	12	1.03	210.00	1946.00	15950	20240820	-59.94	6280	20241017	1.75	15950	-59.94	20240820	6280	1.75	20241017	15950	-59.94	20240820	6280	1.75	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
82	20241017	151311	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6400	0	3	0.00	486016170	76231	63.72	6320	6450	6280	8320	4480	6400	6375.57	0.62	0	3750	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	479	30.48	3.29	12	1.02	210.00	1946.00	15950	20240820	-59.87	6280	20241017	1.91	15950	-59.87	20240820	6280	1.91	20241017	15950	-59.87	20240820	6280	1.91	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
83	20241017	141318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6400	0	3	0.00	446667770	70054	58.56	6320	6450	6280	8320	4480	6400	6376.05	0.62	0	4267	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	479	30.48	3.29	12	0.94	210.00	1946.00	15950	20240820	-59.87	6280	20241017	1.91	15950	-59.87	20240820	6280	1.91	20241017	15950	-59.87	20240820	6280	1.91	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
84	20241017	131310	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	10	2	0.16	396489100	62206	52.00	6320	6450	6280	8320	4480	6400	6373.81	0.62	0	2146	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	480	30.52	3.29	12	0.83	210.00	1946.00	15950	20240820	-59.81	6280	20241017	2.07	15950	-59.81	20240820	6280	2.07	20241017	15950	-59.81	20240820	6280	2.07	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
85	20241017	121317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6420	20	2	0.31	341856090	53673	44.86	6320	6450	6280	8320	4480	6400	6369.24	0.62	0	2281	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	481	30.57	3.30	12	0.72	210.00	1946.00	15950	20240820	-59.75	6280	20241017	2.23	15950	-59.75	20240820	6280	2.23	20241017	15950	-59.75	20240820	6280	2.23	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
86	20241017	111314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6420	20	2	0.31	303750970	47730	39.90	6320	6450	6280	8320	4480	6400	6363.94	0.62	0	1609	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	481	30.57	3.30	12	0.64	210.00	1946.00	15950	20240820	-59.75	6280	20241017	2.23	15950	-59.75	20240820	6280	2.23	20241017	15950	-59.75	20240820	6280	2.23	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
87	20241017	101312	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6410	10	2	0.16	223842220	35267	29.48	6320	6430	6280	8320	4480	6400	6347.07	0.62	0	-227	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	480	30.52	3.29	12	0.47	210.00	1946.00	15950	20240820	-59.81	6280	20241017	2.07	15950	-59.81	20240820	6280	2.07	20241017	15950	-59.81	20240820	6280	2.07	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
88	20241017	091302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6310	-90	5	-1.41	69183500	10968	9.17	6320	6340	6290	8320	4480	6400	6307.76	0.62	0	3463	6606	6502	6396	6292	6186	6450	6240	37	1920	500	4480	10	1	7486442	472	30.05	3.24	12	0.15	210.00	1946.00	15950	20240820	-60.44	6290	20241017	0.32	15950	-60.44	20240820	6290	0.32	20241017	15950	-60.44	20240820	6290	0.32	20241017	0.63	N	431190	500	37 억		46556	N	N	0	N	00	N
89	20241016	161255	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6400	-170	5	-2.59	757757250	118894	147.61	6470	6500	6290	8540	4600	6570	6373.37	0.73	0	-8131	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	479	30.48	3.29	12	1.59	210.00	1946.00	15950	20240820	-59.87	6290	20241016	1.75	15950	-59.87	20240820	6290	1.75	20241016	15950	-59.87	20240820	6290	1.75	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
90	20241016	151303	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6390	-180	5	-2.74	737862620	115785	143.75	6470	6500	6290	8540	4600	6570	6372.70	0.73	0	-6854	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	478	30.43	3.28	12	1.55	210.00	1946.00	15950	20240820	-59.94	6290	20241016	1.59	15950	-59.94	20240820	6290	1.59	20241016	15950	-59.94	20240820	6290	1.59	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
91	20241016	141306	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6420	-150	5	-2.28	639159030	100355	124.59	6470	6500	6290	8540	4600	6570	6368.98	0.73	0	-3412	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	481	30.57	3.30	12	1.34	210.00	1946.00	15950	20240820	-59.75	6290	20241016	2.07	15950	-59.75	20240820	6290	2.07	20241016	15950	-59.75	20240820	6290	2.07	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
92	20241016	131259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	-280	5	-4.26	517178990	81127	100.72	6470	6500	6290	8540	4600	6570	6374.93	0.73	0	-10206	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	471	29.95	3.23	12	1.08	210.00	1946.00	15950	20240820	-60.56	6290	20241016	0.00	15950	-60.56	20240820	6290	0.00	20241016	15950	-60.56	20240820	6290	0.00	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
93	20241016	121259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6350	-220	5	-3.35	420846180	65866	81.77	6470	6500	6310	8540	4600	6570	6389.43	0.73	0	-3815	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	475	30.24	3.26	12	0.88	210.00	1946.00	15950	20240820	-60.19	6310	20241016	0.63	15950	-60.19	20240820	6310	0.63	20241016	15950	-60.19	20240820	6310	0.63	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
94	20241016	111257	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6350	-220	5	-3.35	297775360	46413	57.62	6470	6500	6350	8540	4600	6570	6415.77	0.73	0	-531	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	475	30.24	3.26	12	0.62	210.00	1946.00	15950	20240820	-60.19	6350	20241016	0.00	15950	-60.19	20240820	6350	0.00	20241016	15950	-60.19	20240820	6350	0.00	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
95	20241016	101256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6480	-90	5	-1.37	160960410	25007	31.05	6470	6500	6390	8540	4600	6570	6436.61	0.73	0	2267	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	485	30.86	3.33	12	0.33	210.00	1946.00	15950	20240820	-59.37	6390	20241016	1.41	15950	-59.37	20240820	6390	1.41	20241016	15950	-59.37	20240820	6390	1.41	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
96	20241016	091301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6420	-150	5	-2.28	63169810	9781	12.14	6470	6500	6400	8540	4600	6570	6458.42	0.73	0	928	6810	6690	6600	6480	6390	6645	6435	37	1970	500	4590	10	1	7486442	481	30.57	3.30	12	0.13	210.00	1946.00	15950	20240820	-59.75	6400	20241016	0.31	15950	-59.75	20240820	6400	0.31	20241016	15950	-59.75	20240820	6400	0.31	20241016	0.69	N	431190	500	37 억		54347	N	N	0	N	00	N
97	20241015	161251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-40	5	-0.61	527957030	80370	48.80	6610	6720	6510	8590	4630	6610	6569.07	0.63	0	5272	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	492	31.29	3.38	12	1.07	210.00	1946.00	15950	20240820	-58.81	6440	20241014	2.02	15950	-58.81	20240820	6440	2.02	20241014	15950	-58.81	20240820	6440	2.02	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
98	20241015	151301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	-50	5	-0.76	501625950	76360	46.37	6610	6720	6510	8590	4630	6610	6569.22	0.63	0	4675	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	491	31.24	3.37	12	1.02	210.00	1946.00	15950	20240820	-58.87	6440	20241014	1.86	15950	-58.87	20240820	6440	1.86	20241014	15950	-58.87	20240820	6440	1.86	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
99	20241015	141301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	391496660	59511	36.14	6610	6720	6510	8590	4630	6610	6578.56	0.63	0	3609	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	494	31.43	3.39	12	0.79	210.00	1946.00	15950	20240820	-58.62	6440	20241014	2.48	15950	-58.62	20240820	6440	2.48	20241014	15950	-58.62	20240820	6440	2.48	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
100	20241015	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	333269030	50635	30.75	6610	6720	6510	8590	4630	6610	6581.79	0.63	0	3575	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	494	31.43	3.39	12	0.68	210.00	1946.00	15950	20240820	-58.62	6440	20241014	2.48	15950	-58.62	20240820	6440	2.48	20241014	15950	-58.62	20240820	6440	2.48	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
101	20241015	121301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-20	5	-0.30	303769270	46147	28.02	6610	6720	6510	8590	4630	6610	6582.64	0.63	0	5049	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	493	31.38	3.39	12	0.62	210.00	1946.00	15950	20240820	-58.68	6440	20241014	2.33	15950	-58.68	20240820	6440	2.33	20241014	15950	-58.68	20240820	6440	2.33	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
102	20241015	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	278253680	42260	25.66	6610	6720	6510	8590	4630	6610	6584.32	0.63	0	4440	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	494	31.43	3.39	12	0.56	210.00	1946.00	15950	20240820	-58.62	6440	20241014	2.48	15950	-58.62	20240820	6440	2.48	20241014	15950	-58.62	20240820	6440	2.48	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
103	20241015	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	0	3	0.00	212888080	32329	19.63	6610	6720	6510	8590	4630	6610	6585.05	0.63	0	4919	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	495	31.48	3.40	12	0.43	210.00	1946.00	15950	20240820	-58.56	6440	20241014	2.64	15950	-58.56	20240820	6440	2.64	20241014	15950	-58.56	20240820	6440	2.64	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
104	20241015	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	56042210	8532	5.18	6610	6650	6550	8590	4630	6610	6568.45	0.63	0	5870	7096	6852	6646	6402	6196	6975	6525	37	1980	500	4620	10	1	7486442	494	31.43	3.39	12	0.11	210.00	1946.00	15950	20240820	-58.62	6440	20241014	2.48	15950	-58.62	20240820	6440	2.48	20241014	15950	-58.62	20240820	6440	2.48	20241014	0.54	N	431190	500	37 억		46955	N	N	0	N	00	N
105	20241014	161225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	130	2	2.01	1074701600	163112	104.74	6510	6890	6440	8420	4540	6480	6588.70	0.40	0	17896	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	495	31.48	3.40	12	2.18	210.00	1946.00	15950	20240820	-58.56	6440	20241014	2.64	15950	-58.56	20240820	6440	2.64	20241014	15950	-58.56	20240820	6440	2.64	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
106	20241014	151242	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6620	140	2	2.16	1031691370	156618	100.57	6510	6890	6440	8420	4540	6480	6587.31	0.40	0	15061	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	496	31.52	3.40	12	2.09	210.00	1946.00	15950	20240820	-58.50	6440	20241014	2.80	15950	-58.50	20240820	6440	2.80	20241014	15950	-58.50	20240820	6440	2.80	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
107	20241014	141240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6640	160	2	2.47	971098930	147446	94.68	6510	6890	6440	8420	4540	6480	6586.14	0.40	0	9638	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	497	31.62	3.41	12	1.97	210.00	1946.00	15950	20240820	-58.37	6440	20241014	3.11	15950	-58.37	20240820	6440	3.11	20241014	15950	-58.37	20240820	6440	3.11	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
108	20241014	131239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6620	140	2	2.16	918784910	139548	89.61	6510	6890	6440	8420	4540	6480	6584.01	0.40	0	6429	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	496	31.52	3.40	12	1.86	210.00	1946.00	15950	20240820	-58.50	6440	20241014	2.80	15950	-58.50	20240820	6440	2.80	20241014	15950	-58.50	20240820	6440	2.80	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
109	20241014	121229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6530	50	2	0.77	249964880	38540	24.75	6510	6570	6440	8420	4540	6480	6485.86	0.40	0	-4299	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	489	31.10	3.36	12	0.51	210.00	1946.00	15950	20240820	-59.06	6440	20241014	1.40	15950	-59.06	20240820	6440	1.40	20241014	15950	-59.06	20240820	6440	1.40	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
110	20241014	111230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6470	-10	5	-0.15	169267040	26116	16.77	6510	6570	6440	8420	4540	6480	6481.35	0.40	0	-4299	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	484	30.81	3.32	12	0.35	210.00	1946.00	15950	20240820	-59.44	6440	20241014	0.47	15950	-59.44	20240820	6440	0.47	20241014	15950	-59.44	20240820	6440	0.47	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
111	20241014	101232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6510	30	2	0.46	101157090	15581	10.01	6510	6570	6440	8420	4540	6480	6492.34	0.40	0	-3346	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	487	31.00	3.35	12	0.21	210.00	1946.00	15950	20240820	-59.18	6440	20241014	1.09	15950	-59.18	20240820	6440	1.09	20241014	15950	-59.18	20240820	6440	1.09	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
112	20241014	091234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	20	2	0.31	41002340	6304	4.05	6510	6570	6440	8420	4540	6480	6504.20	0.40	0	-3396	6866	6672	6566	6372	6266	6620	6320	37	1940	500	4530	10	1	7486442	487	30.95	3.34	12	0.08	210.00	1946.00	15950	20240820	-59.25	6440	20241014	0.93	15950	-59.25	20240820	6440	0.93	20241014	15950	-59.25	20240820	6440	0.93	20241014	0.54	N	431190	500	37 억		30200	N	N	0	N	00	N
113	20241011	161209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6480	-260	5	-3.86	1012750390	153493	315.32	6730	6760	6460	8760	4720	6740	6598.07	0.59	0	-14237	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	485	30.86	3.33	12	2.05	210.00	1946.00	15950	20240820	-59.37	6460	20241011	0.31	15950	-59.37	20240820	6460	0.31	20241011	15950	-59.37	20240820	6460	0.31	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
114	20241011	151227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6480	-260	5	-3.86	984656510	149160	306.42	6730	6760	6460	8760	4720	6740	6601.34	0.59	0	-14209	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	485	30.86	3.33	12	1.99	210.00	1946.00	15950	20240820	-59.37	6460	20241011	0.31	15950	-59.37	20240820	6460	0.31	20241011	15950	-59.37	20240820	6460	0.31	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
115	20241011	141231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6520	-220	5	-3.26	819169860	123676	254.06	6730	6760	6510	8760	4720	6740	6623.52	0.59	0	-11583	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	488	31.05	3.35	12	1.65	210.00	1946.00	15950	20240820	-59.12	6510	20241011	0.15	15950	-59.12	20240820	6510	0.15	20241011	15950	-59.12	20240820	6510	0.15	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
116	20241011	131231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6550	-190	5	-2.82	696431340	104892	215.48	6730	6760	6530	8760	4720	6740	6639.51	0.59	0	-4911	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	490	31.19	3.37	12	1.40	210.00	1946.00	15950	20240820	-58.93	6530	20241011	0.31	15950	-58.93	20240820	6530	0.31	20241011	15950	-58.93	20240820	6530	0.31	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
117	20241011	121223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6570	-170	5	-2.52	549780520	82547	169.57	6730	6760	6560	8760	4720	6740	6660.21	0.59	0	-3895	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	492	31.29	3.38	12	1.10	210.00	1946.00	15950	20240820	-58.81	6560	20241011	0.15	15950	-58.81	20240820	6560	0.15	20241011	15950	-58.81	20240820	6560	0.15	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
118	20241011	111225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6680	-60	5	-0.89	258471330	38495	79.08	6730	6760	6670	8760	4720	6740	6714.41	0.59	0	-6216	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	500	31.81	3.43	12	0.51	210.00	1946.00	15950	20240820	-58.12	6670	20241011	0.15	15950	-58.12	20240820	6670	0.15	20241011	15950	-58.12	20240820	6670	0.15	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
119	20241011	101234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6730	-10	5	-0.15	122280550	18182	37.35	6730	6760	6700	8760	4720	6740	6725.36	0.59	0	-1274	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	504	32.05	3.46	12	0.24	210.00	1946.00	15950	20240820	-57.81	6700	20241011	0.45	15950	-57.81	20240820	6700	0.45	20241011	15950	-57.81	20240820	6700	0.45	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
120	20241011	091229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6740	0	3	0.00	55595690	8278	17.01	6730	6760	6700	8760	4720	6740	6716.08	0.59	0	572	6900	6820	6770	6690	6640	6795	6665	37	2020	500	4710	10	1	7486442	505	32.10	3.46	12	0.11	210.00	1946.00	15950	20240820	-57.74	6700	20241011	0.60	15950	-57.74	20240820	6700	0.60	20241011	15950	-57.74	20240820	6700	0.60	20241011	0.56	N	431190	500	37 억		44481	N	N	0	N	00	N
121	20241010	161257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	0	3	0.00	317673210	46908	50.14	6790	6850	6720	8760	4720	6740	6772.34	0.62	0	-1872	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	505	32.10	3.46	12	0.63	210.00	1946.00	15950	20240820	-57.74	6700	20240923	0.60	15950	-57.74	20240820	6700	0.60	20240923	15950	-57.74	20240820	6700	0.60	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
122	20241010	151317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	20	2	0.30	287046590	42365	45.28	6790	6850	6720	8760	4720	6740	6775.56	0.62	0	-1314	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	506	32.19	3.47	12	0.57	210.00	1946.00	15950	20240820	-57.62	6700	20240923	0.90	15950	-57.62	20240820	6700	0.90	20240923	15950	-57.62	20240820	6700	0.90	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
123	20241010	141310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	20	2	0.30	231305910	34103	36.45	6790	6850	6720	8760	4720	6740	6782.57	0.62	0	-321	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	506	32.19	3.47	12	0.46	210.00	1946.00	15950	20240820	-57.62	6700	20240923	0.90	15950	-57.62	20240820	6700	0.90	20240923	15950	-57.62	20240820	6700	0.90	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
124	20241010	131306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	10	2	0.15	207888980	30633	32.74	6790	6850	6720	8760	4720	6740	6786.44	0.62	0	-133	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	505	32.14	3.47	12	0.41	210.00	1946.00	15950	20240820	-57.68	6700	20240923	0.75	15950	-57.68	20240820	6700	0.75	20240923	15950	-57.68	20240820	6700	0.75	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
125	20241010	121306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	40	2	0.59	170163470	25042	26.77	6790	6850	6720	8760	4720	6740	6795.12	0.62	0	-203	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	508	32.29	3.48	12	0.33	210.00	1946.00	15950	20240820	-57.49	6700	20240923	1.19	15950	-57.49	20240820	6700	1.19	20240923	15950	-57.49	20240820	6700	1.19	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
126	20241010	111304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	10	2	0.15	154500610	22726	24.29	6790	6850	6720	8760	4720	6740	6798.41	0.62	0	-368	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	505	32.14	3.47	12	0.30	210.00	1946.00	15950	20240820	-57.68	6700	20240923	0.75	15950	-57.68	20240820	6700	0.75	20240923	15950	-57.68	20240820	6700	0.75	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
127	20241010	101302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	90	2	1.34	134624310	19790	21.15	6790	6850	6720	8760	4720	6740	6802.64	0.62	0	-410	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	511	32.52	3.51	12	0.26	210.00	1946.00	15950	20240820	-57.18	6700	20240923	1.94	15950	-57.18	20240820	6700	1.94	20240923	15950	-57.18	20240820	6700	1.94	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
128	20241010	091308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	30	2	0.45	34680030	5137	5.49	6790	6800	6720	8760	4720	6740	6751.03	0.62	0	1482	7020	6880	6800	6660	6580	6840	6620	37	2020	500	4710	10	1	7486442	507	32.24	3.48	12	0.07	210.00	1946.00	15950	20240820	-57.55	6700	20240923	1.04	15950	-57.55	20240820	6700	1.04	20240923	15950	-57.55	20240820	6700	1.04	20240923	0.51	N	431190	500	37 억		46353	N	N	0	N	00	N
129	20241008	161252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-160	5	-2.32	624712010	91805	117.44	6860	6940	6720	8970	4830	6900	6804.77	0.77	0	-11290	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	505	32.10	3.46	12	1.23	210.00	1946.00	15950	20240820	-57.74	6700	20240923	0.60	15950	-57.74	20240820	6700	0.60	20240923	15950	-57.74	20240820	6700	0.60	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
130	20241008	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-160	5	-2.32	596615270	87644	112.12	6860	6940	6720	8970	4830	6900	6807.25	0.77	0	-10669	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	505	32.10	3.46	12	1.17	210.00	1946.00	15950	20240820	-57.74	6700	20240923	0.60	15950	-57.74	20240820	6700	0.60	20240923	15950	-57.74	20240820	6700	0.60	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
131	20241008	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-120	5	-1.74	483571970	70875	90.67	6860	6940	6750	8970	4830	6900	6822.88	0.77	0	-7417	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	508	32.29	3.48	12	0.95	210.00	1946.00	15950	20240820	-57.49	6700	20240923	1.19	15950	-57.49	20240820	6700	1.19	20240923	15950	-57.49	20240820	6700	1.19	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
132	20241008	131258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-150	5	-2.17	453156320	66384	84.92	6860	6940	6750	8970	4830	6900	6826.28	0.77	0	-6635	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	505	32.14	3.47	12	0.89	210.00	1946.00	15950	20240820	-57.68	6700	20240923	0.75	15950	-57.68	20240820	6700	0.75	20240923	15950	-57.68	20240820	6700	0.75	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
133	20241008	121258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-70	5	-1.01	256299530	37368	47.80	6860	6940	6800	8970	4830	6900	6858.79	0.77	0	-3464	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	511	32.52	3.51	12	0.50	210.00	1946.00	15950	20240820	-57.18	6700	20240923	1.94	15950	-57.18	20240820	6700	1.94	20240923	15950	-57.18	20240820	6700	1.94	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
134	20241008	111258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-50	5	-0.72	213173680	31079	39.76	6860	6940	6800	8970	4830	6900	6859.09	0.77	0	-998	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	513	32.62	3.52	12	0.42	210.00	1946.00	15950	20240820	-57.05	6700	20240923	2.24	15950	-57.05	20240820	6700	2.24	20240923	15950	-57.05	20240820	6700	2.24	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
135	20241008	101257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	0	3	0.00	149920930	21829	27.93	6860	6940	6800	8970	4830	6900	6867.97	0.77	0	-3294	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	517	32.86	3.55	12	0.29	210.00	1946.00	15950	20240820	-56.74	6700	20240923	2.99	15950	-56.74	20240820	6700	2.99	20240923	15950	-56.74	20240820	6700	2.99	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
136	20241008	091302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-50	5	-0.72	52561540	7630	9.76	6860	6940	6850	8970	4830	6900	6888.80	0.77	0	-5197	7060	6980	6890	6810	6720	6935	6765	37	2070	500	4830	10	1	7486442	513	32.62	3.52	12	0.10	210.00	1946.00	15950	20240820	-57.05	6700	20240923	2.24	15950	-57.05	20240820	6700	2.24	20240923	15950	-57.05	20240820	6700	2.24	20240923	0.61	N	431190	500	37 억		57609	N	N	0	N	00	N
137	20241007	161317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	50	2	0.73	532560210	77599	60.65	6950	6970	6800	8900	4800	6850	6862.97	0.69	0	5738	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	517	32.86	3.55	12	1.04	210.00	1946.00	15950	20240820	-56.74	6700	20240923	2.99	15950	-56.74	20240820	6700	2.99	20240923	15950	-56.74	20240820	6700	2.99	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
138	20241007	151228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	30	2	0.44	493759430	71970	56.25	6950	6970	6800	8900	4800	6850	6860.63	0.69	0	4683	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	515	32.76	3.54	12	0.96	210.00	1946.00	15950	20240820	-56.87	6700	20240923	2.69	15950	-56.87	20240820	6700	2.69	20240923	15950	-56.87	20240820	6700	2.69	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
139	20241007	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	10	2	0.15	449879120	65581	51.25	6950	6970	6800	8900	4800	6850	6859.90	0.69	0	3458	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	514	32.67	3.53	12	0.88	210.00	1946.00	15950	20240820	-56.99	6700	20240923	2.39	15950	-56.99	20240820	6700	2.39	20240923	15950	-56.99	20240820	6700	2.39	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
140	20241007	131214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	10	2	0.15	412302800	60102	46.97	6950	6970	6800	8900	4800	6850	6860.05	0.69	0	1571	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	514	32.67	3.53	12	0.80	210.00	1946.00	15950	20240820	-56.99	6700	20240923	2.39	15950	-56.99	20240820	6700	2.39	20240923	15950	-56.99	20240820	6700	2.39	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
141	20241007	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-20	5	-0.29	379369160	55297	43.22	6950	6970	6800	8900	4800	6850	6860.57	0.69	0	499	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	511	32.52	3.51	12	0.74	210.00	1946.00	15950	20240820	-57.18	6700	20240923	1.94	15950	-57.18	20240820	6700	1.94	20240923	15950	-57.18	20240820	6700	1.94	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
142	20241007	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	10	2	0.15	238394680	34683	27.11	6950	6970	6810	8900	4800	6850	6873.53	0.69	0	903	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	514	32.67	3.53	12	0.46	210.00	1946.00	15950	20240820	-56.99	6700	20240923	2.39	15950	-56.99	20240820	6700	2.39	20240923	15950	-56.99	20240820	6700	2.39	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
143	20241007	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6940	90	2	1.31	184873730	26916	21.04	6950	6960	6810	8900	4800	6850	6868.54	0.69	0	3443	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	520	33.05	3.57	12	0.36	210.00	1946.00	15950	20240820	-56.49	6700	20240923	3.58	15950	-56.49	20240820	6700	3.58	20240923	15950	-56.49	20240820	6700	3.58	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
144	20241007	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-10	5	-0.15	109619240	15985	12.49	6950	6950	6840	8900	4800	6850	6857.63	0.69	0	4806	7063	6956	6843	6736	6623	7010	6790	37	2050	500	4790	10	1	7486442	512	32.57	3.51	12	0.21	210.00	1946.00	15950	20240820	-57.12	6700	20240923	2.09	15950	-57.12	20240820	6700	2.09	20240923	15950	-57.12	20240820	6700	2.09	20240923	0.61	N	431190	500	37 억		51724	N	N	0	N	00	N
145	20241004	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	140	2	2.09	829835880	121611	55.75	6730	6950	6730	8720	4700	6710	6823.49	0.53	0	12277	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	513	32.62	3.52	12	1.62	210.00	1946.00	15950	20240820	-57.05	6700	20240923	2.24	15950	-57.05	20240820	6700	2.24	20240923	15950	-57.05	20240820	6700	2.24	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
146	20241004	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	160	2	2.38	794119710	116413	53.37	6730	6950	6730	8720	4700	6710	6821.60	0.53	0	11353	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	514	32.71	3.53	12	1.55	210.00	1946.00	15950	20240820	-56.93	6700	20240923	2.54	15950	-56.93	20240820	6700	2.54	20240923	15950	-56.93	20240820	6700	2.54	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
147	20241004	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	70	2	1.04	483269560	71131	32.61	6730	6870	6730	8720	4700	6710	6794.11	0.53	0	-653	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	508	32.29	3.48	12	0.95	210.00	1946.00	15950	20240820	-57.49	6700	20240923	1.19	15950	-57.49	20240820	6700	1.19	20240923	15950	-57.49	20240820	6700	1.19	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
148	20241004	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	80	2	1.19	439570160	64667	29.65	6730	6870	6730	8720	4700	6710	6797.48	0.53	0	-2975	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	508	32.33	3.49	12	0.86	210.00	1946.00	15950	20240820	-57.43	6700	20240923	1.34	15950	-57.43	20240820	6700	1.34	20240923	15950	-57.43	20240820	6700	1.34	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
149	20241004	121127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	110	2	1.64	381423410	56087	25.71	6730	6870	6730	8720	4700	6710	6800.62	0.53	0	-4329	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	511	32.48	3.50	12	0.75	210.00	1946.00	15950	20240820	-57.24	6700	20240923	1.79	15950	-57.24	20240820	6700	1.79	20240923	15950	-57.24	20240820	6700	1.79	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
150	20241004	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	110	2	1.64	313939790	46177	21.17	6730	6870	6730	8720	4700	6710	6798.68	0.53	0	-5210	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	511	32.48	3.50	12	0.62	210.00	1946.00	15950	20240820	-57.24	6700	20240923	1.79	15950	-57.24	20240820	6700	1.79	20240923	15950	-57.24	20240820	6700	1.79	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
151	20241004	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	140	2	2.09	241751960	35596	16.32	6730	6870	6730	8720	4700	6710	6791.62	0.53	0	-5875	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	513	32.62	3.52	12	0.48	210.00	1946.00	15950	20240820	-57.05	6700	20240923	2.24	15950	-57.05	20240820	6700	2.24	20240923	15950	-57.05	20240820	6700	2.24	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
152	20241004	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	90	2	1.34	88804000	13109	6.01	6730	6830	6730	8720	4700	6710	6774.42	0.53	0	-3549	7103	6906	6803	6606	6503	6855	6555	37	2010	500	4690	10	1	7486442	509	32.38	3.49	12	0.18	210.00	1946.00	15950	20240820	-57.37	6700	20240923	1.49	15950	-57.37	20240820	6700	1.49	20240923	15950	-57.37	20240820	6700	1.49	20240923	0.61	N	431190	500	37 억		39638	N	N	0	N	00	N
153	20241002	161114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6710	-340	5	-4.82	1453126710	213907	81.07	6930	7000	6700	9160	4940	7050	6793.23	0.64	0	-8213	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	502	31.95	3.45	12	2.86	210.00	1946.00	15950	20240820	-57.93	6700	20241002	0.15	15950	-57.93	20240820	6700	0.15	20241002	15950	-57.93	20240820	6700	0.15	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
154	20241002	151130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6740	-310	5	-4.40	1362635580	200431	75.96	6930	7000	6700	9160	4940	7050	6798.35	0.64	0	-9533	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	505	32.10	3.46	12	2.68	210.00	1946.00	15950	20240820	-57.74	6700	20241002	0.60	15950	-57.74	20240820	6700	0.60	20241002	15950	-57.74	20240820	6700	0.60	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
155	20241002	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6790	-260	5	-3.69	1079130170	158371	60.02	6930	7000	6700	9160	4940	7050	6813.73	0.64	0	-4116	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	508	32.33	3.49	12	2.12	210.00	1946.00	15950	20240820	-57.43	6700	20241002	1.34	15950	-57.43	20240820	6700	1.34	20241002	15950	-57.43	20240820	6700	1.34	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
156	20241002	131119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6820	-230	5	-3.26	914951940	134196	50.86	6930	7000	6700	9160	4940	7050	6817.78	0.64	0	-4841	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	511	32.48	3.50	12	1.79	210.00	1946.00	15950	20240820	-57.24	6700	20241002	1.79	15950	-57.24	20240820	6700	1.79	20241002	15950	-57.24	20240820	6700	1.79	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
157	20241002	121119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6800	-250	5	-3.55	881791210	129342	49.02	6930	7000	6700	9160	4940	7050	6817.26	0.64	0	-6455	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	509	32.38	3.49	12	1.73	210.00	1946.00	15950	20240820	-57.37	6700	20241002	1.49	15950	-57.37	20240820	6700	1.49	20241002	15950	-57.37	20240820	6700	1.49	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
158	20241002	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6860	-190	5	-2.70	773331570	113454	43.00	6930	7000	6700	9160	4940	7050	6815.97	0.64	0	-9082	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	514	32.67	3.53	12	1.52	210.00	1946.00	15950	20240820	-56.99	6700	20241002	2.39	15950	-56.99	20240820	6700	2.39	20241002	15950	-56.99	20240820	6700	2.39	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
159	20241002	101101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-240	5	-3.40	643624620	94503	35.82	6930	7000	6700	9160	4940	7050	6810.27	0.64	0	-12215	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	510	32.43	3.50	12	1.26	210.00	1946.00	15950	20240820	-57.30	6700	20241002	1.64	15950	-57.30	20240820	6700	1.64	20241002	15950	-57.30	20240820	6700	1.64	20241002	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N
160	20241002	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-210	5	-2.98	235825040	34267	12.99	6930	7000	6840	9160	4940	7050	6881.30	0.64	0	-6495	7516	7282	7166	6932	6816	7225	6875	37	2110	500	4930	10	1	7486442	512	32.57	3.51	12	0.46	210.00	1946.00	15950	20240820	-57.12	6700	20240923	2.09	15950	-57.12	20240820	6700	2.09	20240923	15950	-57.12	20240820	6700	2.09	20240923	0.19	N	431190	500	37 억		47833	N	N	0	N	00	N