KissMeData/300080/price/prices-20241001.csv

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
20241031,161225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15650,240,2,1.56,90853940,5894,42.69,15410,15670,15100,20000,10790,15410,15414.25,7.92,0,-616,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,861,-12.05,18.35,12,0.11,-1299.00,853.00,58200,20240123,-73.11,14600,20241025,7.19,58200,-73.11,20240123,14600,7.19,20241025,58200,-73.11,20240123,14600,7.19,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,151246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15670,260,2,1.69,85028860,5522,39.99,15410,15670,15100,20000,10790,15410,15398.20,7.92,0,-509,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,862,-12.06,18.37,12,0.10,-1299.00,853.00,58200,20240123,-73.08,14600,20241025,7.33,58200,-73.08,20240123,14600,7.33,20241025,58200,-73.08,20240123,14600,7.33,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,141242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15500,90,2,0.58,71361280,4647,33.65,15410,15650,15100,20000,10790,15410,15356.42,7.92,0,-283,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,853,-11.93,18.17,12,0.08,-1299.00,853.00,58200,20240123,-73.37,14600,20241025,6.16,58200,-73.37,20240123,14600,6.16,20241025,58200,-73.37,20240123,14600,6.16,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,131244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15510,100,2,0.65,65787620,4288,31.05,15410,15650,15100,20000,10790,15410,15342.26,7.92,0,-336,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,853,-11.94,18.18,12,0.08,-1299.00,853.00,58200,20240123,-73.35,14600,20241025,6.23,58200,-73.35,20240123,14600,6.23,20241025,58200,-73.35,20240123,14600,6.23,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,121241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15600,190,2,1.23,63593380,4147,30.03,15410,15650,15100,20000,10790,15410,15334.79,7.92,0,-406,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,858,-12.01,18.29,12,0.08,-1299.00,853.00,58200,20240123,-73.20,14600,20241025,6.85,58200,-73.20,20240123,14600,6.85,20241025,58200,-73.20,20240123,14600,6.85,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,111240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15590,180,2,1.17,46484880,3050,22.09,15410,15590,15100,20000,10790,15410,15240.94,7.92,0,-900,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,858,-12.00,18.28,12,0.06,-1299.00,853.00,58200,20240123,-73.21,14600,20241025,6.78,58200,-73.21,20240123,14600,6.78,20241025,58200,-73.21,20240123,14600,6.78,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,101242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15300,-110,5,-0.71,38025930,2502,18.12,15410,15410,15100,20000,10790,15410,15198.21,7.92,0,-1014,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,842,-11.78,17.94,12,0.05,-1299.00,853.00,58200,20240123,-73.71,14600,20241025,4.79,58200,-73.71,20240123,14600,4.79,20241025,58200,-73.71,20240123,14600,4.79,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241031,091240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,-290,5,-1.88,23609630,1554,11.25,15410,15410,15100,20000,10790,15410,15192.81,7.92,0,-1411,16190,15800,15480,15090,14770,15995,15285,28,4590,500,9550,10,1,5501817,832,-11.64,17.73,12,0.03,-1299.00,853.00,58200,20240123,-74.02,14600,20241025,3.56,58200,-74.02,20240123,14600,3.56,20241025,58200,-74.02,20240123,14600,3.56,20241025,0.36,N,300080,500,27 억,,435788,N,N,0,N,00,N
20241030,161235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15410,250,2,1.65,215024570,13805,263.50,15180,15870,15160,19700,10620,15160,15575.85,7.83,0,4805,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,848,-11.86,18.07,12,0.25,-1299.00,853.00,58200,20240123,-73.52,14600,20241025,5.55,58200,-73.52,20240123,14600,5.55,20241025,58200,-73.52,20240123,14600,5.55,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,151306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15420,260,2,1.72,209815480,13467,257.05,15180,15870,15160,19700,10620,15160,15579.97,7.83,0,4885,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,848,-11.87,18.08,12,0.24,-1299.00,853.00,58200,20240123,-73.51,14600,20241025,5.62,58200,-73.51,20240123,14600,5.62,20241025,58200,-73.51,20240123,14600,5.62,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,141241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15410,250,2,1.65,204079330,13095,249.95,15180,15870,15160,19700,10620,15160,15584.52,7.83,0,4848,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,848,-11.86,18.07,12,0.24,-1299.00,853.00,58200,20240123,-73.52,14600,20241025,5.55,58200,-73.52,20240123,14600,5.55,20241025,58200,-73.52,20240123,14600,5.55,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,131249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15520,360,2,2.37,194373560,12469,238.00,15180,15870,15160,19700,10620,15160,15588.54,7.83,0,5189,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,854,-11.95,18.19,12,0.23,-1299.00,853.00,58200,20240123,-73.33,14600,20241025,6.30,58200,-73.33,20240123,14600,6.30,20241025,58200,-73.33,20240123,14600,6.30,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,121305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15530,370,2,2.44,186617800,11969,228.46,15180,15870,15160,19700,10620,15160,15591.76,7.83,0,5507,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,854,-11.96,18.21,12,0.22,-1299.00,853.00,58200,20240123,-73.32,14600,20241025,6.37,58200,-73.32,20240123,14600,6.37,20241025,58200,-73.32,20240123,14600,6.37,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,111244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15500,340,2,2.24,172229500,11044,210.80,15180,15870,15160,19700,10620,15160,15594.85,7.83,0,5512,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,853,-11.93,18.17,12,0.20,-1299.00,853.00,58200,20240123,-73.37,14600,20241025,6.16,58200,-73.37,20240123,14600,6.16,20241025,58200,-73.37,20240123,14600,6.16,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,101235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15680,520,2,3.43,124340520,7960,151.94,15180,15870,15160,19700,10620,15160,15620.67,7.83,0,4673,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,863,-12.07,18.38,12,0.14,-1299.00,853.00,58200,20240123,-73.06,14600,20241025,7.40,58200,-73.06,20240123,14600,7.40,20241025,58200,-73.06,20240123,14600,7.40,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241030,091243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15500,340,2,2.24,28225100,1840,35.12,15180,15500,15160,19700,10620,15160,15339.73,7.83,0,1347,15606,15382,15126,14902,14646,15255,14775,28,4540,500,9390,10,1,5501817,853,-11.93,18.17,12,0.03,-1299.00,853.00,58200,20240123,-73.37,14600,20241025,6.16,58200,-73.37,20240123,14600,6.16,20241025,58200,-73.37,20240123,14600,6.16,20241025,0.35,N,300080,500,27 억,,431003,N,N,0,N,00,N
20241029,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-10,5,-0.07,77474660,5176,18.18,15170,15350,14870,19720,10620,15170,14968.06,7.87,0,-1746,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,834,-11.67,17.77,12,0.09,-1299.00,853.00,58200,20240123,-73.95,14600,20241025,3.84,58200,-73.95,20240123,14600,3.84,20241025,58200,-73.95,20240123,14600,3.84,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241029,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15190,20,2,0.13,74941210,5009,17.59,15170,15350,14870,19720,10620,15170,14961.31,7.87,0,-1808,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,836,-11.69,17.81,12,0.09,-1299.00,853.00,58200,20240123,-73.90,14600,20241025,4.04,58200,-73.90,20240123,14600,4.04,20241025,58200,-73.90,20240123,14600,4.04,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241029,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14950,-220,5,-1.45,63345300,4235,14.87,15170,15350,14870,19720,10620,15170,14957.57,7.87,0,-2078,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,823,-11.51,17.53,12,0.08,-1299.00,853.00,58200,20240123,-74.31,14600,20241025,2.40,58200,-74.31,20240123,14600,2.40,20241025,58200,-74.31,20240123,14600,2.40,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241029,131204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,-270,5,-1.78,58989810,3943,13.85,15170,15350,14870,19720,10620,15170,14960.64,7.87,0,-2047,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,820,-11.47,17.47,12,0.07,-1299.00,853.00,58200,20240123,-74.40,14600,20241025,2.05,58200,-74.40,20240123,14600,2.05,20241025,58200,-74.40,20240123,14600,2.05,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241029,121205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14950,-220,5,-1.45,51776180,3460,12.15,15170,15350,14870,19720,10620,15170,14964.21,7.87,0,-1853,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,823,-11.51,17.53,12,0.06,-1299.00,853.00,58200,20240123,-74.31,14600,20241025,2.40,58200,-74.31,20240123,14600,2.40,20241025,58200,-74.31,20240123,14600,2.40,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241029,111226,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,-210,5,-1.38,33081260,2208,7.75,15170,15350,14870,19720,10620,15170,14982.45,7.87,0,-1538,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,823,-11.52,17.54,12,0.04,-1299.00,853.00,58200,20240123,-74.30,14600,20241025,2.47,58200,-74.30,20240123,14600,2.47,20241025,58200,-74.30,20240123,14600,2.47,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241029,101201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14930,-240,5,-1.58,27231860,1816,6.38,15170,15350,14870,19720,10620,15170,14995.52,7.87,0,-1511,16650,15910,15260,14520,13870,16280,14890,28,4550,500,9400,10,1,5501817,821,-11.49,17.50,12,0.03,-1299.00,853.00,58200,20240123,-74.35,14600,20241025,2.26,58200,-74.35,20240123,14600,2.26,20241025,58200,-74.35,20240123,14600,2.26,20241025,0.34,N,300080,500,27 억,,432788,N,N,30,N,00,N
20241028,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,560,2,3.83,430245840,28456,165.88,14620,16000,14610,18990,10230,14610,15119.56,7.87,0,-208,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,835,-11.68,17.78,12,0.52,-1299.00,853.00,58200,20240123,-73.93,14600,20241025,3.90,58200,-73.93,20240123,14600,3.90,20241025,58200,-73.93,20240123,14600,3.90,20241025,0.34,N,300080,500,27 억,,433034,N,N,30,N,00,N
20241028,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,560,2,3.83,418525900,27684,161.38,14620,16000,14610,18990,10230,14610,15117.97,7.87,0,-67,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,835,-11.68,17.78,12,0.50,-1299.00,853.00,58200,20240123,-73.93,14600,20241025,3.90,58200,-73.93,20240123,14600,3.90,20241025,58200,-73.93,20240123,14600,3.90,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241028,141202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,590,2,4.04,388637050,25717,149.91,14620,16000,14610,18990,10230,14610,15112.07,7.87,0,521,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,836,-11.70,17.82,12,0.47,-1299.00,853.00,58200,20240123,-73.88,14600,20241025,4.11,58200,-73.88,20240123,14600,4.11,20241025,58200,-73.88,20240123,14600,4.11,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241028,131156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,610,2,4.18,354578160,23464,136.78,14620,16000,14610,18990,10230,14610,15111.58,7.87,0,573,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,837,-11.72,17.84,12,0.43,-1299.00,853.00,58200,20240123,-73.85,14600,20241025,4.25,58200,-73.85,20240123,14600,4.25,20241025,58200,-73.85,20240123,14600,4.25,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241028,121158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,380,2,2.60,294892580,19513,113.75,14620,16000,14610,18990,10230,14610,15112.62,7.87,0,244,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,825,-11.54,17.57,12,0.35,-1299.00,853.00,58200,20240123,-74.24,14600,20241025,2.67,58200,-74.24,20240123,14600,2.67,20241025,58200,-74.24,20240123,14600,2.67,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241028,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14690,80,2,0.55,270015340,17842,104.00,14620,16000,14610,18990,10230,14610,15133.69,7.87,0,-494,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,808,-11.31,17.22,12,0.32,-1299.00,853.00,58200,20240123,-74.76,14600,20241025,0.62,58200,-74.76,20240123,14600,0.62,20241025,58200,-74.76,20240123,14600,0.62,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241028,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,300,2,2.05,55199720,3740,21.80,14620,14960,14610,18990,10230,14610,14759.28,7.87,0,1373,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,820,-11.48,17.48,12,0.07,-1299.00,853.00,58200,20240123,-74.38,14600,20241025,2.12,58200,-74.38,20240123,14600,2.12,20241025,58200,-74.38,20240123,14600,2.12,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241028,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14720,110,2,0.75,12546240,855,4.98,14620,14730,14610,18990,10230,14610,14673.96,7.87,0,551,15736,15172,14886,14322,14036,15030,14180,28,4380,500,9050,10,1,5501817,810,-11.33,17.26,12,0.02,-1299.00,853.00,58200,20240123,-74.71,14600,20241025,0.82,58200,-74.71,20240123,14600,0.82,20241025,58200,-74.71,20240123,14600,0.82,20241025,0.34,N,300080,500,27 억,,433034,N,N,0,N,00,N
20241025,161155,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14610,-560,5,-3.69,253267430,17077,84.48,15180,15450,14600,19720,10620,15170,14832.92,7.89,0,-1140,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,804,-11.25,17.13,12,0.31,-1299.00,853.00,58200,20240123,-74.90,14600,20241025,0.07,58200,-74.90,20240123,14600,0.07,20241025,58200,-74.90,20240123,14600,0.07,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,151158,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14660,-510,5,-3.36,239949460,16166,79.97,15180,15450,14600,19720,10620,15170,14842.85,7.89,0,-992,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,807,-11.29,17.19,12,0.29,-1299.00,853.00,58200,20240123,-74.81,14600,20241025,0.41,58200,-74.81,20240123,14600,0.41,20241025,58200,-74.81,20240123,14600,0.41,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,141156,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14740,-430,5,-2.83,201434890,13535,66.96,15180,15450,14650,19720,10620,15170,14882.52,7.89,0,-262,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,811,-11.35,17.28,12,0.25,-1299.00,853.00,58200,20240123,-74.67,14650,20241025,0.61,58200,-74.67,20240123,14650,0.61,20241025,58200,-74.67,20240123,14650,0.61,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,131156,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14800,-370,5,-2.44,189272720,12708,62.86,15180,15450,14650,19720,10620,15170,14893.98,7.89,0,211,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,814,-11.39,17.35,12,0.23,-1299.00,853.00,58200,20240123,-74.57,14650,20241025,1.02,58200,-74.57,20240123,14650,1.02,20241025,58200,-74.57,20240123,14650,1.02,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,121201,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14760,-410,5,-2.70,158386610,10616,52.52,15180,15450,14650,19720,10620,15170,14919.61,7.89,0,-697,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,812,-11.36,17.30,12,0.19,-1299.00,853.00,58200,20240123,-74.64,14650,20241025,0.75,58200,-74.64,20240123,14650,0.75,20241025,58200,-74.64,20240123,14650,0.75,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,111154,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14740,-430,5,-2.83,127657170,8531,42.20,15180,15450,14740,19720,10620,15170,14963.92,7.89,0,-860,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,811,-11.35,17.28,12,0.16,-1299.00,853.00,58200,20240123,-74.67,14740,20241025,0.00,58200,-74.67,20240123,14740,0.00,20241025,58200,-74.67,20240123,14740,0.00,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,101155,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14870,-300,5,-1.98,108362840,7231,35.77,15180,15450,14830,19720,10620,15170,14985.87,7.89,0,-603,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,818,-11.45,17.43,12,0.13,-1299.00,853.00,58200,20240123,-74.45,14830,20241025,0.27,58200,-74.45,20240123,14830,0.27,20241025,58200,-74.45,20240123,14830,0.27,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241025,091159,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15180,10,2,0.07,14322690,945,4.67,15180,15450,15000,19720,10620,15170,15156.29,7.89,0,-144,16010,15590,15320,14900,14630,15455,14765,28,4550,500,9400,10,1,5501817,835,-11.69,17.80,12,0.02,-1299.00,853.00,58200,20240123,-73.92,15000,20241025,1.20,58200,-73.92,20240123,15000,1.20,20241025,58200,-73.92,20240123,15000,1.20,20241025,0.32,N,300080,500,27 억,,434265,N,N,0,N,00,N
20241024,161133,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15170,-640,5,-4.05,307571690,20175,132.91,15700,15740,15050,20550,11070,15810,15245.26,8.03,0,-7803,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,835,-11.68,17.78,12,0.37,-1299.00,853.00,58200,20240123,-73.93,15050,20241024,0.80,58200,-73.93,20240123,15050,0.80,20241024,58200,-73.93,20240123,15050,0.80,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,151144,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15170,-640,5,-4.05,297947400,19540,128.73,15700,15740,15050,20550,11070,15810,15248.08,8.03,0,-7581,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,835,-11.68,17.78,12,0.36,-1299.00,853.00,58200,20240123,-73.93,15050,20241024,0.80,58200,-73.93,20240123,15050,0.80,20241024,58200,-73.93,20240123,15050,0.80,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,141129,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15110,-700,5,-4.43,230392540,15065,99.25,15700,15740,15110,20550,11070,15810,15293.23,8.03,0,-5831,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,831,-11.63,17.71,12,0.27,-1299.00,853.00,58200,20240123,-74.04,15110,20241024,0.00,58200,-74.04,20240123,15110,0.00,20241024,58200,-74.04,20240123,15110,0.00,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,131142,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15290,-520,5,-3.29,151397160,9859,64.95,15700,15740,15250,20550,11070,15810,15356.24,8.03,0,-3506,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,841,-11.77,17.92,12,0.18,-1299.00,853.00,58200,20240123,-73.73,15250,20241024,0.26,58200,-73.73,20240123,15250,0.26,20241024,58200,-73.73,20240123,15250,0.26,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,121137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15390,-420,5,-2.66,101861390,6621,43.62,15700,15740,15260,20550,11070,15810,15384.59,8.03,0,-2476,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,847,-11.85,18.04,12,0.12,-1299.00,853.00,58200,20240123,-73.56,15260,20241024,0.85,58200,-73.56,20240123,15260,0.85,20241024,58200,-73.56,20240123,15260,0.85,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,111135,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15370,-440,5,-2.78,97186970,6317,41.62,15700,15740,15260,20550,11070,15810,15384.99,8.03,0,-2418,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,846,-11.83,18.02,12,0.11,-1299.00,853.00,58200,20240123,-73.59,15260,20241024,0.72,58200,-73.59,20240123,15260,0.72,20241024,58200,-73.59,20240123,15260,0.72,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,101033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15450,-360,5,-2.28,62156210,4035,26.58,15700,15740,15260,20550,11070,15810,15404.27,8.03,0,-2108,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,850,-11.89,18.11,12,0.07,-1299.00,853.00,58200,20240123,-73.45,15260,20241024,1.25,58200,-73.45,20240123,15260,1.25,20241024,58200,-73.45,20240123,15260,1.25,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241024,091209,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,15350,-460,5,-2.91,25055420,1618,10.66,15700,15740,15330,20550,11070,15810,15485.43,8.03,0,-1274,16276,16042,15846,15612,15416,15945,15515,28,4740,500,9800,10,1,5501817,845,-11.82,18.00,12,0.03,-1299.00,853.00,58200,20240123,-73.63,15330,20241024,0.13,58200,-73.63,20240123,15330,0.13,20241024,58200,-73.63,20240123,15330,0.13,20241024,0.32,N,300080,500,27 억,,442066,N,N,0,N,00,N
20241023,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15810,-190,5,-1.19,238708700,15101,88.25,15860,16080,15650,20800,11200,16000,15807.48,8.08,0,-2538,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,870,-12.17,18.53,12,0.27,-1299.00,853.00,58200,20240123,-72.84,15450,20240909,2.33,58200,-72.84,20240123,15450,2.33,20240909,58200,-72.84,20240123,15450,2.33,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,151202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15920,-80,5,-0.50,221204260,13995,81.78,15860,16080,15650,20800,11200,16000,15805.95,8.08,0,-1920,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,876,-12.26,18.66,12,0.25,-1299.00,853.00,58200,20240123,-72.65,15450,20240909,3.04,58200,-72.65,20240123,15450,3.04,20240909,58200,-72.65,20240123,15450,3.04,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15790,-210,5,-1.31,178708950,11317,66.13,15860,16080,15650,20800,11200,16000,15791.19,8.08,0,-1211,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,869,-12.16,18.51,12,0.21,-1299.00,853.00,58200,20240123,-72.87,15450,20240909,2.20,58200,-72.87,20240123,15450,2.20,20240909,58200,-72.87,20240123,15450,2.20,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15830,-170,5,-1.06,106796840,6756,39.48,15860,16080,15660,20800,11200,16000,15807.70,8.08,0,-2702,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,871,-12.19,18.56,12,0.12,-1299.00,853.00,58200,20240123,-72.80,15450,20240909,2.46,58200,-72.80,20240123,15450,2.46,20240909,58200,-72.80,20240123,15450,2.46,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15800,-200,5,-1.25,92802040,5869,34.30,15860,16080,15660,20800,11200,16000,15812.24,8.08,0,-2379,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,869,-12.16,18.52,12,0.11,-1299.00,853.00,58200,20240123,-72.85,15450,20240909,2.27,58200,-72.85,20240123,15450,2.27,20240909,58200,-72.85,20240123,15450,2.27,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,111140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15740,-260,5,-1.62,78075690,4936,28.85,15860,16080,15660,20800,11200,16000,15817.60,8.08,0,-2565,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,866,-12.12,18.45,12,0.09,-1299.00,853.00,58200,20240123,-72.96,15450,20240909,1.88,58200,-72.96,20240123,15450,1.88,20240909,58200,-72.96,20240123,15450,1.88,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,101144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15990,-10,5,-0.06,37394030,2364,13.81,15860,16080,15660,20800,11200,16000,15818.12,8.08,0,-734,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,880,-12.31,18.75,12,0.04,-1299.00,853.00,58200,20240123,-72.53,15450,20240909,3.50,58200,-72.53,20240123,15450,3.50,20240909,58200,-72.53,20240123,15450,3.50,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241023,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15900,-100,5,-0.62,6059740,381,2.23,15860,16080,15860,20800,11200,16000,15904.83,8.08,0,-123,17053,16526,16213,15686,15373,16370,15530,28,4800,500,9920,10,1,5501817,875,-12.24,18.64,12,0.01,-1299.00,853.00,58200,20240123,-72.68,15450,20240909,2.91,58200,-72.68,20240123,15450,2.91,20240909,58200,-72.68,20240123,15450,2.91,20240909,0.32,N,300080,500,27 억,,444625,N,N,20,N,00,N
20241022,161131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16000,-700,5,-4.19,274201470,17033,242.12,16700,16740,15900,21700,11690,16700,16098.31,8.20,0,-6332,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,880,-12.32,18.76,12,0.31,-1299.00,853.00,58200,20240123,-72.51,15450,20240909,3.56,58200,-72.51,20240123,15450,3.56,20240909,58200,-72.51,20240123,15450,3.56,20240909,0.31,N,300080,500,27 억,,450932,N,N,20,N,00,N
20241022,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16030,-670,5,-4.01,256653480,15937,226.54,16700,16740,15900,21700,11690,16700,16104.25,8.20,0,-6024,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,882,-12.34,18.79,12,0.29,-1299.00,853.00,58200,20240123,-72.46,15450,20240909,3.75,58200,-72.46,20240123,15450,3.75,20240909,58200,-72.46,20240123,15450,3.75,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241022,141144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16030,-670,5,-4.01,225776800,14011,199.16,16700,16740,15900,21700,11690,16700,16114.25,8.20,0,-5417,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,882,-12.34,18.79,12,0.25,-1299.00,853.00,58200,20240123,-72.46,15450,20240909,3.75,58200,-72.46,20240123,15450,3.75,20240909,58200,-72.46,20240123,15450,3.75,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241022,131145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16060,-640,5,-3.83,187176960,11608,165.00,16700,16740,15900,21700,11690,16700,16124.82,8.20,0,-5498,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,884,-12.36,18.83,12,0.21,-1299.00,853.00,58200,20240123,-72.41,15450,20240909,3.95,58200,-72.41,20240123,15450,3.95,20240909,58200,-72.41,20240123,15450,3.95,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241022,121141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16070,-630,5,-3.77,181456280,11252,159.94,16700,16740,15900,21700,11690,16700,16126.58,8.20,0,-5327,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,884,-12.37,18.84,12,0.20,-1299.00,853.00,58200,20240123,-72.39,15450,20240909,4.01,58200,-72.39,20240123,15450,4.01,20240909,58200,-72.39,20240123,15450,4.01,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241022,111137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,-650,5,-3.89,164062640,10169,144.55,16700,16740,15900,21700,11690,16700,16133.61,8.20,0,-4488,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,883,-12.36,18.82,12,0.18,-1299.00,853.00,58200,20240123,-72.42,15450,20240909,3.88,58200,-72.42,20240123,15450,3.88,20240909,58200,-72.42,20240123,15450,3.88,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241022,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,-650,5,-3.89,151702170,9397,133.57,16700,16740,15900,21700,11690,16700,16143.68,8.20,0,-4447,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,883,-12.36,18.82,12,0.17,-1299.00,853.00,58200,20240123,-72.42,15450,20240909,3.88,58200,-72.42,20240123,15450,3.88,20240909,58200,-72.42,20240123,15450,3.88,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241022,091138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16400,-300,5,-1.80,22161950,1341,19.06,16700,16740,16400,21700,11690,16700,16526.44,8.20,0,-951,17113,16906,16743,16536,16373,16825,16455,28,5000,500,10350,10,1,5501817,902,-12.63,19.23,12,0.02,-1299.00,853.00,58200,20240123,-71.82,15450,20240909,6.15,58200,-71.82,20240123,15450,6.15,20240909,58200,-71.82,20240123,15450,6.15,20240909,0.31,N,300080,500,27 억,,450932,N,N,3,N,00,N
20241021,161126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16700,-80,5,-0.48,117720180,7034,70.77,16780,16950,16580,21800,11750,16780,16735.93,8.24,0,-2450,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,919,-12.86,19.58,12,0.13,-1299.00,853.00,58200,20240123,-71.31,15450,20240909,8.09,58200,-71.31,20240123,15450,8.09,20240909,58200,-71.31,20240123,15450,8.09,20240909,0.31,N,300080,500,27 억,,453402,N,N,3,N,00,N
20241021,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16720,-60,5,-0.36,110015930,6573,66.13,16780,16950,16580,21800,11750,16780,16737.55,8.24,0,-2411,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,920,-12.87,19.60,12,0.12,-1299.00,853.00,58200,20240123,-71.27,15450,20240909,8.22,58200,-71.27,20240123,15450,8.22,20240909,58200,-71.27,20240123,15450,8.22,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241021,141137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16770,-10,5,-0.06,93867270,5611,56.45,16780,16950,16580,21800,11750,16780,16729.15,8.24,0,-2060,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,923,-12.91,19.66,12,0.10,-1299.00,853.00,58200,20240123,-71.19,15450,20240909,8.54,58200,-71.19,20240123,15450,8.54,20240909,58200,-71.19,20240123,15450,8.54,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241021,131133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16740,-40,5,-0.24,86370230,5164,51.96,16780,16950,16580,21800,11750,16780,16725.45,8.24,0,-1886,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,921,-12.89,19.62,12,0.09,-1299.00,853.00,58200,20240123,-71.24,15450,20240909,8.35,58200,-71.24,20240123,15450,8.35,20240909,58200,-71.24,20240123,15450,8.35,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241021,121133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16790,10,2,0.06,74910930,4480,45.07,16780,16950,16580,21800,11750,16780,16721.19,8.24,0,-1568,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,924,-12.93,19.68,12,0.08,-1299.00,853.00,58200,20240123,-71.15,15450,20240909,8.67,58200,-71.15,20240123,15450,8.67,20240909,58200,-71.15,20240123,15450,8.67,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241021,111127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16590,-190,5,-1.13,64315850,3848,38.72,16780,16950,16580,21800,11750,16780,16714.10,8.24,0,-1118,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,913,-12.77,19.45,12,0.07,-1299.00,853.00,58200,20240123,-71.49,15450,20240909,7.38,58200,-71.49,20240123,15450,7.38,20240909,58200,-71.49,20240123,15450,7.38,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241021,101132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16730,-50,5,-0.30,33517330,2002,20.14,16780,16950,16580,21800,11750,16780,16741.92,8.24,0,-509,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,920,-12.88,19.61,12,0.04,-1299.00,853.00,58200,20240123,-71.25,15450,20240909,8.28,58200,-71.25,20240123,15450,8.28,20240909,58200,-71.25,20240123,15450,8.28,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241021,091129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16600,-180,5,-1.07,6283920,377,3.79,16780,16780,16600,21800,11750,16780,16668.22,8.24,0,-231,17206,16992,16866,16652,16526,16930,16590,28,5020,500,10400,10,1,5501817,913,-12.78,19.46,12,0.01,-1299.00,853.00,58200,20240123,-71.48,15450,20240909,7.44,58200,-71.48,20240123,15450,7.44,20240909,58200,-71.48,20240123,15450,7.44,20240909,0.31,N,300080,500,27 억,,453402,N,N,0,N,00,N
20241018,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16780,-310,5,-1.81,166924940,9910,222.70,16950,17080,16740,22200,11970,17090,16844.09,8.36,0,-6463,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,923,-12.92,19.67,12,0.18,-1299.00,853.00,58200,20240123,-71.17,15450,20240909,8.61,58200,-71.17,20240123,15450,8.61,20240909,58200,-71.17,20240123,15450,8.61,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,151155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16800,-290,5,-1.70,155933220,9255,207.98,16950,17080,16740,22200,11970,17090,16848.54,8.36,0,-5874,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,924,-12.93,19.70,12,0.17,-1299.00,853.00,58200,20240123,-71.13,15450,20240909,8.74,58200,-71.13,20240123,15450,8.74,20240909,58200,-71.13,20240123,15450,8.74,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16770,-320,5,-1.87,132746580,7872,176.90,16950,17080,16770,22200,11970,17090,16863.13,8.36,0,-5096,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,923,-12.91,19.66,12,0.14,-1299.00,853.00,58200,20240123,-71.19,15450,20240909,8.54,58200,-71.19,20240123,15450,8.54,20240909,58200,-71.19,20240123,15450,8.54,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,131141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16770,-320,5,-1.87,116862400,6926,155.64,16950,17080,16770,22200,11970,17090,16873.00,8.36,0,-4217,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,923,-12.91,19.66,12,0.13,-1299.00,853.00,58200,20240123,-71.19,15450,20240909,8.54,58200,-71.19,20240123,15450,8.54,20240909,58200,-71.19,20240123,15450,8.54,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,121155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16850,-240,5,-1.40,91807840,5434,122.11,16950,17080,16780,22200,11970,17090,16895.08,8.36,0,-3399,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,927,-12.97,19.75,12,0.10,-1299.00,853.00,58200,20240123,-71.05,15450,20240909,9.06,58200,-71.05,20240123,15450,9.06,20240909,58200,-71.05,20240123,15450,9.06,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,111150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16850,-240,5,-1.40,60580320,3576,80.36,16950,17080,16830,22200,11970,17090,16940.81,8.36,0,-2151,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,927,-12.97,19.75,12,0.06,-1299.00,853.00,58200,20240123,-71.05,15450,20240909,9.06,58200,-71.05,20240123,15450,9.06,20240909,58200,-71.05,20240123,15450,9.06,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16930,-160,5,-0.94,52241360,3081,69.24,16950,17080,16840,22200,11970,17090,16955.98,8.36,0,-1909,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,931,-13.03,19.85,12,0.06,-1299.00,853.00,58200,20240123,-70.91,15450,20240909,9.58,58200,-70.91,20240123,15450,9.58,20240909,58200,-70.91,20240123,15450,9.58,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241018,091134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16910,-180,5,-1.05,29502600,1735,38.99,16950,17080,16910,22200,11970,17090,17004.38,8.36,0,-969,17516,17302,17096,16882,16676,17410,16990,28,5110,500,10590,10,1,5501817,930,-13.02,19.82,12,0.03,-1299.00,853.00,58200,20240123,-70.95,15450,20240909,9.45,58200,-70.95,20240123,15450,9.45,20240909,58200,-70.95,20240123,15450,9.45,20240909,0.31,N,300080,500,27 억,,459984,N,N,0,N,00,N
20241017,161132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17090,90,2,0.53,75269610,4428,42.74,17000,17310,16890,22100,11900,17000,16998.56,8.39,0,-1866,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,940,-13.16,20.04,12,0.08,-1299.00,853.00,58200,20240123,-70.64,15450,20240909,10.61,58200,-70.64,20240123,15450,10.61,20240909,58200,-70.64,20240123,15450,10.61,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,151135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16980,-20,5,-0.12,69218410,4073,39.31,17000,17310,16890,22100,11900,17000,16994.45,8.39,0,-1803,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,934,-13.07,19.91,12,0.07,-1299.00,853.00,58200,20240123,-70.82,15450,20240909,9.90,58200,-70.82,20240123,15450,9.90,20240909,58200,-70.82,20240123,15450,9.90,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,141139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16920,-80,5,-0.47,59806490,3518,33.96,17000,17310,16890,22100,11900,17000,17000.14,8.39,0,-1609,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,931,-13.03,19.84,12,0.06,-1299.00,853.00,58200,20240123,-70.93,15450,20240909,9.51,58200,-70.93,20240123,15450,9.51,20240909,58200,-70.93,20240123,15450,9.51,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,131132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17000,0,3,0.00,47103850,2772,26.76,17000,17310,16890,22100,11900,17000,16992.73,8.39,0,-958,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,935,-13.09,19.93,12,0.05,-1299.00,853.00,58200,20240123,-70.79,15450,20240909,10.03,58200,-70.79,20240123,15450,10.03,20240909,58200,-70.79,20240123,15450,10.03,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,121140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16910,-90,5,-0.53,38009030,2235,21.57,17000,17310,16890,22100,11900,17000,17006.28,8.39,0,-979,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,930,-13.02,19.82,12,0.04,-1299.00,853.00,58200,20240123,-70.95,15450,20240909,9.45,58200,-70.95,20240123,15450,9.45,20240909,58200,-70.95,20240123,15450,9.45,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,111137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16910,-90,5,-0.53,36993260,2175,20.99,17000,17310,16890,22100,11900,17000,17008.40,8.39,0,-963,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,930,-13.02,19.82,12,0.04,-1299.00,853.00,58200,20240123,-70.95,15450,20240909,9.45,58200,-70.95,20240123,15450,9.45,20240909,58200,-70.95,20240123,15450,9.45,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,101134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17000,0,3,0.00,32484150,1909,18.43,17000,17310,16890,22100,11900,17000,17016.32,8.39,0,-749,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,935,-13.09,19.93,12,0.03,-1299.00,853.00,58200,20240123,-70.79,15450,20240909,10.03,58200,-70.79,20240123,15450,10.03,20240909,58200,-70.79,20240123,15450,10.03,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241017,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17020,20,2,0.12,12817330,750,7.24,17000,17310,17000,22100,11900,17000,17089.77,8.39,0,-295,17700,17350,17100,16750,16500,17225,16625,28,5100,500,10540,10,1,5501817,936,-13.10,19.95,12,0.01,-1299.00,853.00,58200,20240123,-70.76,15450,20240909,10.16,58200,-70.76,20240123,15450,10.16,20240909,58200,-70.76,20240123,15450,10.16,20240909,0.31,N,300080,500,27 억,,461847,N,N,0,N,00,N
20241016,161121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17000,-350,5,-2.02,173347650,10180,76.91,17450,17450,16850,22550,12150,17350,17028.53,8.49,0,-4841,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,935,-13.09,19.93,12,0.19,-1299.00,853.00,58200,20240123,-70.79,15450,20240909,10.03,58200,-70.79,20240123,15450,10.03,20240909,58200,-70.79,20240123,15450,10.03,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17030,-320,5,-1.84,166239610,9762,73.75,17450,17450,16850,22550,12150,17350,17029.26,8.49,0,-4760,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,937,-13.11,19.96,12,0.18,-1299.00,853.00,58200,20240123,-70.74,15450,20240909,10.23,58200,-70.74,20240123,15450,10.23,20240909,58200,-70.74,20240123,15450,10.23,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,141130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16930,-420,5,-2.42,133784990,7843,59.25,17450,17450,16920,22550,12150,17350,17057.88,8.49,0,-3536,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,931,-13.03,19.85,12,0.14,-1299.00,853.00,58200,20240123,-70.91,15450,20240909,9.58,58200,-70.91,20240123,15450,9.58,20240909,58200,-70.91,20240123,15450,9.58,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17040,-310,5,-1.79,102958450,6028,45.54,17450,17450,17000,22550,12150,17350,17080.03,8.49,0,-2254,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,938,-13.12,19.98,12,0.11,-1299.00,853.00,58200,20240123,-70.72,15450,20240909,10.29,58200,-70.72,20240123,15450,10.29,20240909,58200,-70.72,20240123,15450,10.29,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,121124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17040,-310,5,-1.79,99431380,5821,43.98,17450,17450,17000,22550,12150,17350,17081.49,8.49,0,-2125,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,938,-13.12,19.98,12,0.11,-1299.00,853.00,58200,20240123,-70.72,15450,20240909,10.29,58200,-70.72,20240123,15450,10.29,20240909,58200,-70.72,20240123,15450,10.29,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,111122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17080,-270,5,-1.56,56979150,3328,25.14,17450,17450,17020,22550,12150,17350,17121.14,8.49,0,-1835,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,940,-13.15,20.02,12,0.06,-1299.00,853.00,58200,20240123,-70.65,15450,20240909,10.55,58200,-70.65,20240123,15450,10.55,20240909,58200,-70.65,20240123,15450,10.55,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,101122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17150,-200,5,-1.15,44766450,2614,19.75,17450,17450,17020,22550,12150,17350,17125.65,8.49,0,-1377,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,944,-13.20,20.11,12,0.05,-1299.00,853.00,58200,20240123,-70.53,15450,20240909,11.00,58200,-70.53,20240123,15450,11.00,20240909,58200,-70.53,20240123,15450,11.00,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241016,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,-230,5,-1.33,13510130,785,5.93,17450,17450,17060,22550,12150,17350,17210.36,8.49,0,-494,18403,17876,17603,17076,16803,17740,16940,28,5200,500,10750,10,1,5501817,942,-13.18,20.07,12,0.01,-1299.00,853.00,58200,20240123,-70.58,15450,20240909,10.81,58200,-70.58,20240123,15450,10.81,20240909,58200,-70.58,20240123,15450,10.81,20240909,0.31,N,300080,500,27 억,,466919,N,N,0,N,00,N
20241015,161117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17350,-510,5,-2.86,233070110,13220,82.71,18080,18130,17330,23200,12510,17860,17629.99,8.55,0,-3676,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,955,-13.36,20.34,12,0.24,-1299.00,853.00,58200,20240123,-70.19,15450,20240909,12.30,58200,-70.19,20240123,15450,12.30,20240909,58200,-70.19,20240123,15450,12.30,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,151126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17390,-470,5,-2.63,219682570,12449,77.88,18080,18130,17330,23200,12510,17860,17645.74,8.55,0,-3545,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,957,-13.39,20.39,12,0.23,-1299.00,853.00,58200,20240123,-70.12,15450,20240909,12.56,58200,-70.12,20240123,15450,12.56,20240909,58200,-70.12,20240123,15450,12.56,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,141127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17490,-370,5,-2.07,182221510,10297,64.42,18080,18130,17480,23200,12510,17860,17695.77,8.55,0,-2805,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,962,-13.46,20.50,12,0.19,-1299.00,853.00,58200,20240123,-69.95,15450,20240909,13.20,58200,-69.95,20240123,15450,13.20,20240909,58200,-69.95,20240123,15450,13.20,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,131123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17500,-360,5,-2.02,176784190,9986,62.47,18080,18130,17490,23200,12510,17860,17702.41,8.55,0,-2532,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,963,-13.47,20.52,12,0.18,-1299.00,853.00,58200,20240123,-69.93,15450,20240909,13.27,58200,-69.93,20240123,15450,13.27,20240909,58200,-69.93,20240123,15450,13.27,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,121126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17560,-300,5,-1.68,144170070,8124,50.83,18080,18130,17560,23200,12510,17860,17745.49,8.55,0,-2230,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,966,-13.52,20.59,12,0.15,-1299.00,853.00,58200,20240123,-69.83,15450,20240909,13.66,58200,-69.83,20240123,15450,13.66,20240909,58200,-69.83,20240123,15450,13.66,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,111130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17750,-110,5,-0.62,129955710,7318,45.78,18080,18130,17560,23200,12510,17860,17757.67,8.55,0,-1835,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,977,-13.66,20.81,12,0.13,-1299.00,853.00,58200,20240123,-69.50,15450,20240909,14.89,58200,-69.50,20240123,15450,14.89,20240909,58200,-69.50,20240123,15450,14.89,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17560,-300,5,-1.68,100716880,5662,35.42,18080,18130,17560,23200,12510,17860,17787.58,8.55,0,-897,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,966,-13.52,20.59,12,0.10,-1299.00,853.00,58200,20240123,-69.83,15450,20240909,13.66,58200,-69.83,20240123,15450,13.66,20240909,58200,-69.83,20240123,15450,13.66,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241015,091122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18060,200,2,1.12,9873550,547,3.42,18080,18130,17760,23200,12510,17860,18069.52,8.55,0,-62,18640,18250,17710,17320,16780,18445,17515,28,5340,500,11070,10,1,5501817,994,-13.90,21.17,12,0.01,-1299.00,853.00,58200,20240123,-68.97,15450,20240909,16.89,58200,-68.97,20240123,15450,16.89,20240909,58200,-68.97,20240123,15450,16.89,20240909,0.31,N,300080,500,27 억,,470660,N,N,36,N,00,N
20241014,161055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17860,530,2,3.06,278861740,15633,156.85,17170,18100,17170,22500,12140,17330,17838.01,8.48,0,4028,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,983,-13.75,20.94,12,0.28,-1299.00,853.00,58200,20240123,-69.31,15450,20240909,15.60,58200,-69.31,20240123,15450,15.60,20240909,58200,-69.31,20240123,15450,15.60,20240909,0.31,N,300080,500,27 억,,466659,N,N,36,N,00,N
20241014,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17820,490,2,2.83,269270800,15096,151.46,17170,18100,17170,22500,12140,17330,17837.23,8.48,0,4048,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,980,-13.72,20.89,12,0.27,-1299.00,853.00,58200,20240123,-69.38,15450,20240909,15.34,58200,-69.38,20240123,15450,15.34,20240909,58200,-69.38,20240123,15450,15.34,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241014,141109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17930,600,2,3.46,241967200,13565,136.10,17170,18100,17170,22500,12140,17330,17837.61,8.48,0,3140,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,986,-13.80,21.02,12,0.25,-1299.00,853.00,58200,20240123,-69.19,15450,20240909,16.05,58200,-69.19,20240123,15450,16.05,20240909,58200,-69.19,20240123,15450,16.05,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241014,131106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17810,480,2,2.77,220135380,12342,123.83,17170,18100,17170,22500,12140,17330,17836.28,8.48,0,2963,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,980,-13.71,20.88,12,0.22,-1299.00,853.00,58200,20240123,-69.40,15450,20240909,15.28,58200,-69.40,20240123,15450,15.28,20240909,58200,-69.40,20240123,15450,15.28,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241014,121059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17790,460,2,2.65,207841100,11651,116.90,17170,18100,17170,22500,12140,17330,17838.91,8.48,0,3331,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,979,-13.70,20.86,12,0.21,-1299.00,853.00,58200,20240123,-69.43,15450,20240909,15.15,58200,-69.43,20240123,15450,15.15,20240909,58200,-69.43,20240123,15450,15.15,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241014,111057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17790,460,2,2.65,193052790,10817,108.53,17170,18100,17170,22500,12140,17330,17847.17,8.48,0,3467,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,979,-13.70,20.86,12,0.20,-1299.00,853.00,58200,20240123,-69.43,15450,20240909,15.15,58200,-69.43,20240123,15450,15.15,20240909,58200,-69.43,20240123,15450,15.15,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241014,101101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17860,530,2,3.06,166066430,9297,93.28,17170,18100,17170,22500,12140,17330,17862.37,8.48,0,2909,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,983,-13.75,20.94,12,0.17,-1299.00,853.00,58200,20240123,-69.31,15450,20240909,15.60,58200,-69.31,20240123,15450,15.60,20240909,58200,-69.31,20240123,15450,15.60,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241014,091102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17500,170,2,0.98,5291760,305,3.06,17170,17510,17170,22500,12140,17330,17350.03,8.48,0,-117,17816,17572,17386,17142,16956,17480,17050,28,5170,500,10740,10,1,5501817,963,-13.47,20.52,12,0.01,-1299.00,853.00,58200,20240123,-69.93,15450,20240909,13.27,58200,-69.93,20240123,15450,13.27,20240909,58200,-69.93,20240123,15450,13.27,20240909,0.31,N,300080,500,27 억,,466659,N,N,4,N,00,N
20241011,161042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17330,-70,5,-0.40,172893460,9916,84.56,17390,17630,17200,22600,12180,17400,17435.85,8.51,0,-1507,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,953,-13.34,20.32,12,0.18,-1299.00,853.00,58200,20240123,-70.22,15450,20240909,12.17,58200,-70.22,20240123,15450,12.17,20240909,58200,-70.22,20240123,15450,12.17,20240909,0.30,N,300080,500,27 억,,468204,N,N,4,N,00,N
20241011,151057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17390,-10,5,-0.06,164398360,9427,80.39,17390,17630,17200,22600,12180,17400,17439.10,8.51,0,-1369,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,957,-13.39,20.39,12,0.17,-1299.00,853.00,58200,20240123,-70.12,15450,20240909,12.56,58200,-70.12,20240123,15450,12.56,20240909,58200,-70.12,20240123,15450,12.56,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241011,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17480,80,2,0.46,151389960,8680,74.02,17390,17630,17200,22600,12180,17400,17441.24,8.51,0,-895,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,962,-13.46,20.49,12,0.16,-1299.00,853.00,58200,20240123,-69.97,15450,20240909,13.14,58200,-69.97,20240123,15450,13.14,20240909,58200,-69.97,20240123,15450,13.14,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241011,131100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17450,50,2,0.29,143962100,8256,70.41,17390,17630,17200,22600,12180,17400,17437.27,8.51,0,-764,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,960,-13.43,20.46,12,0.15,-1299.00,853.00,58200,20240123,-70.02,15450,20240909,12.94,58200,-70.02,20240123,15450,12.94,20240909,58200,-70.02,20240123,15450,12.94,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241011,121052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17310,-90,5,-0.52,130756570,7501,63.97,17390,17630,17200,22600,12180,17400,17431.89,8.51,0,-778,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,952,-13.33,20.29,12,0.14,-1299.00,853.00,58200,20240123,-70.26,15450,20240909,12.04,58200,-70.26,20240123,15450,12.04,20240909,58200,-70.26,20240123,15450,12.04,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241011,111054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17440,40,2,0.23,89815180,5146,43.89,17390,17630,17200,22600,12180,17400,17453.40,8.51,0,-650,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,960,-13.43,20.45,12,0.09,-1299.00,853.00,58200,20240123,-70.03,15450,20240909,12.88,58200,-70.03,20240123,15450,12.88,20240909,58200,-70.03,20240123,15450,12.88,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241011,101103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17380,-20,5,-0.11,46525140,2672,22.79,17390,17550,17200,22600,12180,17400,17412.10,8.51,0,-906,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,956,-13.38,20.38,12,0.05,-1299.00,853.00,58200,20240123,-70.14,15450,20240909,12.49,58200,-70.14,20240123,15450,12.49,20240909,58200,-70.14,20240123,15450,12.49,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241011,091059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17400,0,3,0.00,4160680,239,2.04,17390,17550,17390,22600,12180,17400,17408.70,8.51,0,-21,17833,17616,17273,17056,16713,17725,17165,28,5200,500,10780,10,1,5501817,957,-13.39,20.40,12,0.00,-1299.00,853.00,58200,20240123,-70.10,15450,20240909,12.62,58200,-70.10,20240123,15450,12.62,20240909,58200,-70.10,20240123,15450,12.62,20240909,0.30,N,300080,500,27 억,,468204,N,N,0,N,00,N
20241010,161122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17400,370,2,2.17,200592280,11665,59.14,17050,17490,16930,22100,11930,17030,17196.17,8.53,0,-1204,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,957,-13.39,20.40,12,0.21,-1299.00,853.00,58200,20240123,-70.10,15450,20240909,12.62,58200,-70.10,20240123,15450,12.62,20240909,58200,-70.10,20240123,15450,12.62,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,151139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17400,370,2,2.17,190208460,11068,56.11,17050,17490,16930,22100,11930,17030,17185.68,8.53,0,-971,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,957,-13.39,20.40,12,0.20,-1299.00,853.00,58200,20240123,-70.10,15450,20240909,12.62,58200,-70.10,20240123,15450,12.62,20240909,58200,-70.10,20240123,15450,12.62,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,141133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17390,360,2,2.11,172029560,10021,50.80,17050,17490,16930,22100,11930,17030,17167.14,8.53,0,-540,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,957,-13.39,20.39,12,0.18,-1299.00,853.00,58200,20240123,-70.12,15450,20240909,12.56,58200,-70.12,20240123,15450,12.56,20240909,58200,-70.12,20240123,15450,12.56,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,131129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17420,390,2,2.29,142515610,8316,42.16,17050,17490,16930,22100,11930,17030,17137.74,8.53,0,-938,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,958,-13.41,20.42,12,0.15,-1299.00,853.00,58200,20240123,-70.07,15450,20240909,12.75,58200,-70.07,20240123,15450,12.75,20240909,58200,-70.07,20240123,15450,12.75,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,121130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,90,2,0.53,96115850,5632,28.55,17050,17220,16930,22100,11930,17030,17066.13,8.53,0,-1335,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,942,-13.18,20.07,12,0.10,-1299.00,853.00,58200,20240123,-70.58,15450,20240909,10.81,58200,-70.58,20240123,15450,10.81,20240909,58200,-70.58,20240123,15450,10.81,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,111128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17180,150,2,0.88,90923440,5329,27.02,17050,17220,16930,22100,11930,17030,17062.11,8.53,0,-1286,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,945,-13.23,20.14,12,0.10,-1299.00,853.00,58200,20240123,-70.48,15450,20240909,11.20,58200,-70.48,20240123,15450,11.20,20240909,58200,-70.48,20240123,15450,11.20,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,101127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17180,150,2,0.88,85600120,5019,25.44,17050,17220,16930,22100,11930,17030,17055.30,8.53,0,-1324,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,945,-13.23,20.14,12,0.09,-1299.00,853.00,58200,20240123,-70.48,15450,20240909,11.20,58200,-70.48,20240123,15450,11.20,20240909,58200,-70.48,20240123,15450,11.20,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241010,091131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17210,180,2,1.06,12000230,700,3.55,17050,17220,17050,22100,11930,17030,17146.00,8.53,0,124,17923,17476,17253,16806,16583,17365,16695,28,5070,500,10550,10,1,5501817,947,-13.25,20.18,12,0.01,-1299.00,853.00,58200,20240123,-70.43,15450,20240909,11.39,58200,-70.43,20240123,15450,11.39,20240909,58200,-70.43,20240123,15450,11.39,20240909,0.32,N,300080,500,27 억,,469320,N,N,79,N,00,N
20241008,161119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17030,-680,5,-3.84,335753200,19489,259.82,17700,17700,17030,23000,12400,17710,17230.43,8.77,0,-12954,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,937,-13.11,19.96,12,0.35,-1299.00,853.00,58200,20240123,-70.74,15450,20240909,10.23,58200,-70.74,20240123,15450,10.23,20240909,58200,-70.74,20240123,15450,10.23,20240909,0.30,N,300080,500,27 억,,482246,N,N,79,N,00,N
20241008,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17160,-550,5,-3.11,294210600,17053,227.34,17700,17700,17100,23000,12400,17710,17252.72,8.77,0,-12170,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,944,-13.21,20.12,12,0.31,-1299.00,853.00,58200,20240123,-70.52,15450,20240909,11.07,58200,-70.52,20240123,15450,11.07,20240909,58200,-70.52,20240123,15450,11.07,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241008,141124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17180,-530,5,-2.99,234733680,13581,181.06,17700,17700,17180,23000,12400,17710,17283.98,8.77,0,-9510,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,945,-13.23,20.14,12,0.25,-1299.00,853.00,58200,20240123,-70.48,15450,20240909,11.20,58200,-70.48,20240123,15450,11.20,20240909,58200,-70.48,20240123,15450,11.20,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241008,131123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17190,-520,5,-2.94,200982720,11618,154.89,17700,17700,17190,23000,12400,17710,17299.25,8.77,0,-8183,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,946,-13.23,20.15,12,0.21,-1299.00,853.00,58200,20240123,-70.46,15450,20240909,11.26,58200,-70.46,20240123,15450,11.26,20240909,58200,-70.46,20240123,15450,11.26,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241008,121124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17340,-370,5,-2.09,166612310,9621,128.26,17700,17700,17190,23000,12400,17710,17317.57,8.77,0,-7135,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,954,-13.35,20.33,12,0.17,-1299.00,853.00,58200,20240123,-70.21,15450,20240909,12.23,58200,-70.21,20240123,15450,12.23,20240909,58200,-70.21,20240123,15450,12.23,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241008,111123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17220,-490,5,-2.77,136535490,7875,104.99,17700,17700,17200,23000,12400,17710,17337.84,8.77,0,-5836,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,947,-13.26,20.19,12,0.14,-1299.00,853.00,58200,20240123,-70.41,15450,20240909,11.46,58200,-70.41,20240123,15450,11.46,20240909,58200,-70.41,20240123,15450,11.46,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241008,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17320,-390,5,-2.20,71135950,4088,54.50,17700,17700,17310,23000,12400,17710,17401.16,8.77,0,-2868,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,953,-13.33,20.30,12,0.07,-1299.00,853.00,58200,20240123,-70.24,15450,20240909,12.10,58200,-70.24,20240123,15450,12.10,20240909,58200,-70.24,20240123,15450,12.10,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241008,091126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17320,-390,5,-2.20,7368600,421,5.61,17700,17700,17310,23000,12400,17710,17502.61,8.77,0,-231,18123,17916,17533,17326,16943,18020,17430,28,5290,500,10980,10,1,5501817,953,-13.33,20.30,12,0.01,-1299.00,853.00,58200,20240123,-70.24,15450,20240909,12.10,58200,-70.24,20240123,15450,12.10,20240909,58200,-70.24,20240123,15450,12.10,20240909,0.30,N,300080,500,27 억,,482246,N,N,8,N,00,N
20241007,161139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17710,510,2,2.97,130296960,7422,106.85,17240,17740,17150,22350,12040,17200,17555.51,8.72,0,2443,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,974,-13.63,20.76,12,0.13,-1299.00,853.00,58200,20240123,-69.57,15450,20240909,14.63,58200,-69.57,20240123,15450,14.63,20240909,58200,-69.57,20240123,15450,14.63,20240909,0.30,N,300080,500,27 억,,479800,N,N,8,N,00,N
20241007,151051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17730,530,2,3.08,116797450,6660,95.88,17240,17740,17150,22350,12040,17200,17537.15,8.72,0,2221,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,975,-13.65,20.79,12,0.12,-1299.00,853.00,58200,20240123,-69.54,15450,20240909,14.76,58200,-69.54,20240123,15450,14.76,20240909,58200,-69.54,20240123,15450,14.76,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241007,141112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17650,450,2,2.62,101976260,5821,83.80,17240,17740,17150,22350,12040,17200,17518.68,8.72,0,1942,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,971,-13.59,20.69,12,0.11,-1299.00,853.00,58200,20240123,-69.67,15450,20240909,14.24,58200,-69.67,20240123,15450,14.24,20240909,58200,-69.67,20240123,15450,14.24,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241007,131047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17570,370,2,2.15,94250560,5382,77.48,17240,17740,17150,22350,12040,17200,17512.18,8.72,0,1913,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,967,-13.53,20.60,12,0.10,-1299.00,853.00,58200,20240123,-69.81,15450,20240909,13.72,58200,-69.81,20240123,15450,13.72,20240909,58200,-69.81,20240123,15450,13.72,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241007,121113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17630,430,2,2.50,91309860,5215,75.08,17240,17740,17150,22350,12040,17200,17509.08,8.72,0,2017,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,970,-13.57,20.67,12,0.09,-1299.00,853.00,58200,20240123,-69.71,15450,20240909,14.11,58200,-69.71,20240123,15450,14.11,20240909,58200,-69.71,20240123,15450,14.11,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241007,111031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17580,380,2,2.21,84577120,4833,69.58,17240,17740,17150,22350,12040,17200,17499.92,8.72,0,1775,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,967,-13.53,20.61,12,0.09,-1299.00,853.00,58200,20240123,-69.79,15450,20240909,13.79,58200,-69.79,20240123,15450,13.79,20240909,58200,-69.79,20240123,15450,13.79,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241007,101025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17520,320,2,1.86,46089000,2650,38.15,17240,17550,17150,22350,12040,17200,17392.08,8.72,0,901,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,964,-13.49,20.54,12,0.05,-1299.00,853.00,58200,20240123,-69.90,15450,20240909,13.40,58200,-69.90,20240123,15450,13.40,20240909,58200,-69.90,20240123,15450,13.40,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241007,091106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17390,190,2,1.10,10127290,587,8.45,17240,17500,17150,22350,12040,17200,17252.62,8.72,0,-554,17686,17442,17226,16982,16766,17335,16875,28,5150,500,10660,10,1,5501817,957,-13.39,20.39,12,0.01,-1299.00,853.00,58200,20240123,-70.12,15450,20240909,12.56,58200,-70.12,20240123,15450,12.56,20240909,58200,-70.12,20240123,15450,12.56,20240909,0.30,N,300080,500,27 억,,479800,N,N,0,N,00,N
20241004,160955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17200,190,2,1.12,116356580,6756,57.76,17390,17470,17010,22100,11910,17010,17222.70,8.73,0,-423,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,946,-13.24,20.16,12,0.12,-1299.00,853.00,58200,20240123,-70.45,15450,20240909,11.33,58200,-70.45,20240123,15450,11.33,20240909,58200,-70.45,20240123,15450,11.33,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,151011,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17200,190,2,1.12,107618280,6247,53.41,17390,17470,17010,22100,11910,17010,17227.19,8.73,0,-324,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,946,-13.24,20.16,12,0.11,-1299.00,853.00,58200,20240123,-70.45,15450,20240909,11.33,58200,-70.45,20240123,15450,11.33,20240909,58200,-70.45,20240123,15450,11.33,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,140953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17060,50,2,0.29,91128190,5284,45.17,17390,17470,17010,22100,11910,17010,17246.06,8.73,0,-229,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,939,-13.13,20.00,12,0.10,-1299.00,853.00,58200,20240123,-70.69,15450,20240909,10.42,58200,-70.69,20240123,15450,10.42,20240909,58200,-70.69,20240123,15450,10.42,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17240,230,2,1.35,70205430,4066,34.76,17390,17470,17010,22100,11910,17010,17266.46,8.73,0,369,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,949,-13.27,20.21,12,0.07,-1299.00,853.00,58200,20240123,-70.38,15450,20240909,11.59,58200,-70.38,20240123,15450,11.59,20240909,58200,-70.38,20240123,15450,11.59,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,121005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17270,260,2,1.53,58763900,3402,29.08,17390,17470,17010,22100,11910,17010,17273.34,8.73,0,813,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,950,-13.29,20.25,12,0.06,-1299.00,853.00,58200,20240123,-70.33,15450,20240909,11.78,58200,-70.33,20240123,15450,11.78,20240909,58200,-70.33,20240123,15450,11.78,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,110957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17320,310,2,1.82,45830420,2654,22.69,17390,17470,17010,22100,11910,17010,17268.43,8.73,0,1171,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,953,-13.33,20.30,12,0.05,-1299.00,853.00,58200,20240123,-70.24,15450,20240909,12.10,58200,-70.24,20240123,15450,12.10,20240909,58200,-70.24,20240123,15450,12.10,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,101001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17210,200,2,1.18,28103510,1634,13.97,17390,17390,17010,22100,11910,17010,17199.21,8.73,0,626,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,947,-13.25,20.18,12,0.03,-1299.00,853.00,58200,20240123,-70.43,15450,20240909,11.39,58200,-70.43,20240123,15450,11.39,20240909,58200,-70.43,20240123,15450,11.39,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241004,091004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,110,2,0.65,4260350,249,2.13,17390,17390,17010,22100,11910,17010,17109.84,8.73,0,-189,17770,17390,17170,16790,16570,17280,16680,28,5090,500,10540,10,1,5501817,942,-13.18,20.07,12,0.00,-1299.00,853.00,58200,20240123,-70.58,15450,20240909,10.81,58200,-70.58,20240123,15450,10.81,20240909,58200,-70.58,20240123,15450,10.81,20240909,0.30,N,300080,500,27 억,,480239,N,N,28,N,00,N
20241002,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17010,-540,5,-3.08,200545490,11694,61.88,17550,17550,16950,22800,12290,17550,17149.43,8.74,0,-426,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,936,-13.09,19.94,12,0.21,-1299.00,853.00,58200,20240123,-70.77,15450,20240909,10.10,58200,-70.77,20240123,15450,10.10,20240909,58200,-70.77,20240123,15450,10.10,20240909,0.29,N,300080,500,27 억,,480663,N,N,28,N,00,N
20241002,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17110,-440,5,-2.51,192373100,11214,59.34,17550,17550,16950,22800,12290,17550,17154.73,8.74,0,-273,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,941,-13.17,20.06,12,0.20,-1299.00,853.00,58200,20240123,-70.60,15450,20240909,10.74,58200,-70.60,20240123,15450,10.74,20240909,58200,-70.60,20240123,15450,10.74,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N
20241002,141007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17170,-380,5,-2.17,154890700,9027,47.77,17550,17550,16950,22800,12290,17550,17158.60,8.74,0,-74,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,945,-13.22,20.13,12,0.16,-1299.00,853.00,58200,20240123,-70.50,15450,20240909,11.13,58200,-70.50,20240123,15450,11.13,20240909,58200,-70.50,20240123,15450,11.13,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N
20241002,130957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17420,-130,5,-0.74,130557070,7619,40.32,17550,17550,16950,22800,12290,17550,17135.72,8.74,0,747,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,958,-13.41,20.42,12,0.14,-1299.00,853.00,58200,20240123,-70.07,15450,20240909,12.75,58200,-70.07,20240123,15450,12.75,20240909,58200,-70.07,20240123,15450,12.75,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N
20241002,120957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17310,-240,5,-1.37,129092610,7535,39.87,17550,17550,16950,22800,12290,17550,17132.40,8.74,0,758,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,952,-13.33,20.29,12,0.14,-1299.00,853.00,58200,20240123,-70.26,15450,20240909,12.04,58200,-70.26,20240123,15450,12.04,20240909,58200,-70.26,20240123,15450,12.04,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N
20241002,110946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17370,-180,5,-1.03,110367150,6463,34.20,17550,17550,16950,22800,12290,17550,17076.77,8.74,0,1174,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,956,-13.37,20.36,12,0.12,-1299.00,853.00,58200,20240123,-70.15,15450,20240909,12.43,58200,-70.15,20240123,15450,12.43,20240909,58200,-70.15,20240123,15450,12.43,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N
20241002,100941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17100,-450,5,-2.56,65404550,3840,20.32,17550,17550,16950,22800,12290,17550,17032.43,8.74,0,-1072,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,941,-13.16,20.05,12,0.07,-1299.00,853.00,58200,20240123,-70.62,15450,20240909,10.68,58200,-70.62,20240123,15450,10.68,20240909,58200,-70.62,20240123,15450,10.68,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N
20241002,090943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17050,-500,5,-2.85,23719470,1386,7.33,17550,17550,17000,22800,12290,17550,17113.61,8.74,0,-438,18890,18220,17860,17190,16830,18040,17010,28,5250,500,10880,10,1,5501817,938,-13.13,19.99,12,0.03,-1299.00,853.00,58200,20240123,-70.70,15450,20240909,10.36,58200,-70.70,20240123,15450,10.36,20240909,58200,-70.70,20240123,15450,10.36,20240909,0.29,N,300080,500,27 억,,480663,N,N,1,N,00,N