KissMeData/115310/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	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	200	2	1.01	96275260	4892	111.11	19710	19980	19640	25600	13800	19710	19680.10	4.13	0	-182	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	636	8.88	0.48	12	0.15	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
3	20241031	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19740	30	2	0.15	93873400	4771	108.36	19710	19980	19640	25600	13800	19710	19675.83	4.13	0	-182	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	630	8.80	0.48	12	0.15	2242.00	41313.00	23050	20240202	-14.36	18170	20240805	8.64	23050	-14.36	20240202	18170	8.64	20240805	23050	-14.36	20240202	18170	8.64	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
4	20241031	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	10	2	0.05	91940530	4673	106.13	19710	19980	19640	25600	13800	19710	19674.84	4.13	0	-267	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	630	8.80	0.48	12	0.15	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
5	20241031	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	10	2	0.05	90541410	4602	104.52	19710	19980	19640	25600	13800	19710	19674.36	4.13	0	-267	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	630	8.80	0.48	12	0.14	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
6	20241031	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-10	5	-0.05	90442890	4597	104.41	19710	19980	19640	25600	13800	19710	19674.33	4.13	0	-268	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	629	8.79	0.48	12	0.14	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
7	20241031	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19660	-50	5	-0.25	30877830	1569	35.63	19710	19980	19640	25600	13800	19710	19679.94	4.13	0	-50	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	628	8.77	0.48	12	0.05	2242.00	41313.00	23050	20240202	-14.71	18170	20240805	8.20	23050	-14.71	20240202	18170	8.20	20240805	23050	-14.71	20240202	18170	8.20	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
8	20241031	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19640	-70	5	-0.36	30229100	1536	34.89	19710	19980	19640	25600	13800	19710	19680.40	4.13	0	-50	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	627	8.76	0.48	12	0.05	2242.00	41313.00	23050	20240202	-14.79	18170	20240805	8.09	23050	-14.79	20240202	18170	8.09	20240805	23050	-14.79	20240202	18170	8.09	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
9	20241031	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	10	2	0.05	1954240	99	2.25	19710	19980	19710	25600	13800	19710	19739.80	4.13	0	-10	20076	19892	19796	19612	19516	19845	19565	16	5890	500	14580	10	1	3192883	630	8.80	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.48	N	115310	500	15 억		131827	N	N	0	N	00	N
10	20241030	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19710	-70	5	-0.35	86785590	4394	150.17	19780	19980	19700	25700	13850	19780	19751.46	4.08	0	24	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	629	8.79	0.48	12	0.14	2242.00	41313.00	23050	20240202	-14.49	18170	20240805	8.48	23050	-14.49	20240202	18170	8.48	20240805	23050	-14.49	20240202	18170	8.48	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
11	20241030	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-60	5	-0.30	58624490	2967	101.40	19780	19980	19700	25700	13850	19780	19758.84	4.08	0	26	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	630	8.80	0.48	12	0.09	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
12	20241030	140904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-60	5	-0.30	49139520	2486	84.96	19780	19980	19700	25700	13850	19780	19766.50	4.08	0	8	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	630	8.80	0.48	12	0.08	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
13	20241030	130909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	0	3	0.00	11616290	587	20.06	19780	19980	19700	25700	13850	19780	19789.25	4.08	0	61	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	632	8.82	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
14	20241030	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	20	2	0.10	10547670	533	18.22	19780	19980	19700	25700	13850	19780	19789.25	4.08	0	61	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	632	8.83	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.10	18170	20240805	8.97	23050	-14.10	20240202	18170	8.97	20240805	23050	-14.10	20240202	18170	8.97	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
15	20241030	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-20	5	-0.10	10527870	532	18.18	19780	19980	19700	25700	13850	19780	19789.23	4.08	0	60	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	631	8.81	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.27	18170	20240805	8.75	23050	-14.27	20240202	18170	8.75	20240805	23050	-14.27	20240202	18170	8.75	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
16	20241030	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	10	2	0.05	5121300	259	8.85	19780	19980	19700	25700	13850	19780	19773.36	4.08	0	41	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	632	8.83	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.14	18170	20240805	8.92	23050	-14.14	20240202	18170	8.92	20240805	23050	-14.14	20240202	18170	8.92	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
17	20241030	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-80	5	-0.40	1027470	52	1.78	19780	19780	19700	25700	13850	19780	19759.04	4.08	0	-6	20453	20116	19913	19576	19373	20015	19475	16	5920	500	14630	10	1	3192883	629	8.79	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.48	N	115310	500	15 억		130325	N	N	0	N	00	N
18	20241029	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	-80	5	-0.40	55316800	2799	304.57	19880	20250	19710	25800	13910	19860	19763.06	4.07	0	-491	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	632	8.82	0.48	12	0.09	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
19	20241029	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-110	5	-0.55	47687320	2413	262.57	19880	20250	19710	25800	13910	19860	19762.67	4.07	0	-470	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	631	8.81	0.48	12	0.08	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
20	20241029	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	-70	5	-0.35	46719850	2364	257.24	19880	20250	19710	25800	13910	19860	19763.05	4.07	0	-435	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	632	8.83	0.48	12	0.07	2242.00	41313.00	23050	20240202	-14.14	18170	20240805	8.92	23050	-14.14	20240202	18170	8.92	20240805	23050	-14.14	20240202	18170	8.92	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
21	20241029	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19790	-70	5	-0.35	46028350	2329	253.43	19880	20250	19710	25800	13910	19860	19763.14	4.07	0	-421	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	632	8.83	0.48	12	0.07	2242.00	41313.00	23050	20240202	-14.14	18170	20240805	8.92	23050	-14.14	20240202	18170	8.92	20240805	23050	-14.14	20240202	18170	8.92	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
22	20241029	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-140	5	-0.70	37747760	1910	207.83	19880	20250	19710	25800	13910	19860	19763.23	4.07	0	-244	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	630	8.80	0.48	12	0.06	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
23	20241029	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19770	-90	5	-0.45	37511230	1898	206.53	19880	20250	19710	25800	13910	19860	19763.56	4.07	0	-244	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	631	8.82	0.48	12	0.06	2242.00	41313.00	23050	20240202	-14.23	18170	20240805	8.81	23050	-14.23	20240202	18170	8.81	20240805	23050	-14.23	20240202	18170	8.81	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
24	20241029	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19740	-120	5	-0.60	10964900	552	60.07	19880	20250	19710	25800	13910	19860	19863.95	4.07	0	-63	20093	19976	19873	19756	19653	20035	19815	16	5940	500	14690	10	1	3192883	630	8.80	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.36	18170	20240805	8.64	23050	-14.36	20240202	18170	8.64	20240805	23050	-14.36	20240202	18170	8.64	20240805	1.56	N	115310	500	15 억		129830	N	N	0	N	00	N
25	20241028	160832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	10	2	0.05	18161230	916	14.76	19820	19990	19770	25800	13900	19850	19826.63	4.07	0	22	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	634	8.86	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
26	20241028	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-10	5	-0.05	14352670	724	11.66	19820	19990	19780	25800	13900	19850	19824.13	4.07	0	14	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	633	8.85	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
27	20241028	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	10	2	0.05	14134410	713	11.49	19820	19990	19780	25800	13900	19850	19823.86	4.07	0	23	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	634	8.86	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
28	20241028	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-20	5	-0.10	13995490	706	11.37	19820	19990	19780	25800	13900	19850	19823.64	4.07	0	23	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	633	8.84	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
29	20241028	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-20	5	-0.10	4422680	223	3.59	19820	19990	19780	25800	13900	19850	19832.65	4.07	0	23	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	633	8.84	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
30	20241028	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-10	5	-0.05	4363150	220	3.54	19820	19990	19780	25800	13900	19850	19832.50	4.07	0	23	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	633	8.85	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
31	20241028	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	0	3	0.00	3410360	172	2.77	19820	19990	19780	25800	13900	19850	19827.67	4.07	0	23	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	634	8.85	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.88	18170	20240805	9.25	23050	-13.88	20240202	18170	9.25	20240805	23050	-13.88	20240202	18170	9.25	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
32	20241028	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	-30	5	-0.15	1349010	68	1.10	19820	19990	19790	25800	13900	19850	19838.38	4.07	0	12	20170	20010	19840	19680	19510	19925	19595	16	5950	500	14680	10	1	3192883	633	8.84	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.01	18170	20240805	9.08	23050	-14.01	20240202	18170	9.08	20240805	23050	-14.01	20240202	18170	9.08	20240805	1.56	N	115310	500	15 억		129808	N	N	0	N	00	N
33	20241025	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-30	5	-0.15	121545420	6160	224.82	19870	20000	19670	25800	13920	19880	19731.40	3.99	0	-316	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	634	8.85	0.48	12	0.19	2242.00	41313.00	23050	20240202	-13.88	18170	20240805	9.25	23050	-13.88	20240202	18170	9.25	20240805	23050	-13.88	20240202	18170	9.25	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
34	20241025	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	-100	5	-0.50	97053440	4921	179.60	19870	20000	19670	25800	13920	19880	19722.30	3.99	0	-188	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	632	8.82	0.48	12	0.15	2242.00	41313.00	23050	20240202	-14.19	18170	20240805	8.86	23050	-14.19	20240202	18170	8.86	20240805	23050	-14.19	20240202	18170	8.86	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
35	20241025	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-120	5	-0.60	78184300	3966	144.74	19870	20000	19670	25800	13920	19880	19713.64	3.99	0	-164	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	631	8.81	0.48	12	0.12	2242.00	41313.00	23050	20240202	-14.27	18170	20240805	8.75	23050	-14.27	20240202	18170	8.75	20240805	23050	-14.27	20240202	18170	8.75	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
36	20241025	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-160	5	-0.80	35531960	1801	65.73	19870	20000	19670	25800	13920	19880	19729.02	3.99	0	-170	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	630	8.80	0.48	12	0.06	2242.00	41313.00	23050	20240202	-14.45	18170	20240805	8.53	23050	-14.45	20240202	18170	8.53	20240805	23050	-14.45	20240202	18170	8.53	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
37	20241025	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-180	5	-0.91	32161910	1630	59.49	19870	20000	19670	25800	13920	19880	19731.23	3.99	0	-108	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	629	8.79	0.48	12	0.05	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
38	20241025	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-130	5	-0.65	11233020	568	20.73	19870	20000	19720	25800	13920	19880	19776.44	3.99	0	-27	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	631	8.81	0.48	12	0.02	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
39	20241025	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-150	5	-0.75	7384080	373	13.61	19870	20000	19730	25800	13920	19880	19796.46	3.99	0	-27	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	630	8.80	0.48	12	0.01	2242.00	41313.00	23050	20240202	-14.40	18170	20240805	8.59	23050	-14.40	20240202	18170	8.59	20240805	23050	-14.40	20240202	18170	8.59	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
40	20241025	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	20	2	0.10	1769100	89	3.25	19870	20000	19870	25800	13920	19880	19877.53	3.99	0	23	20293	20086	19893	19686	19493	20190	19790	16	5920	500	14710	10	1	3192883	635	8.88	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.55	N	115310	500	15 억		127255	N	N	0	N	00	N
41	20241024	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	10	2	0.05	53510320	2711	93.26	19800	20100	19700	25800	13910	19870	19738.22	4.00	0	-318	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	635	8.87	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
42	20241024	150826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19730	-140	5	-0.70	49373910	2502	86.07	19800	20100	19700	25800	13910	19870	19733.78	4.00	0	-318	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	630	8.80	0.48	12	0.08	2242.00	41313.00	23050	20240202	-14.40	18170	20240805	8.59	23050	-14.40	20240202	18170	8.59	20240805	23050	-14.40	20240202	18170	8.59	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
43	20241024	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-120	5	-0.60	49077890	2487	85.55	19800	20100	19700	25800	13910	19870	19733.77	4.00	0	-318	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	631	8.81	0.48	12	0.08	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
44	20241024	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19700	-170	5	-0.86	45369810	2299	79.08	19800	20100	19700	25800	13910	19870	19734.58	4.00	0	-338	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	629	8.79	0.48	12	0.07	2242.00	41313.00	23050	20240202	-14.53	18170	20240805	8.42	23050	-14.53	20240202	18170	8.42	20240805	23050	-14.53	20240202	18170	8.42	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
45	20241024	120824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-120	5	-0.60	21615840	1094	37.63	19800	20100	19700	25800	13910	19870	19758.54	4.00	0	-169	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	631	8.81	0.48	12	0.03	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
46	20241024	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-120	5	-0.60	19918810	1008	34.67	19800	20100	19700	25800	13910	19870	19760.72	4.00	0	-177	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	631	8.81	0.48	12	0.03	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
47	20241024	100812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	-120	5	-0.60	16423060	831	28.59	19800	20100	19700	25800	13910	19870	19763.01	4.00	0	-177	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	631	8.81	0.48	12	0.03	2242.00	41313.00	23050	20240202	-14.32	18170	20240805	8.70	23050	-14.32	20240202	18170	8.70	20240805	23050	-14.32	20240202	18170	8.70	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
48	20241024	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-60	5	-0.30	2634100	133	4.58	19800	20100	19800	25800	13910	19870	19805.26	4.00	0	-17	20090	19980	19880	19770	19670	19930	19720	16	5930	500	14700	10	1	3192883	633	8.84	0.48	12	0.00	2242.00	41313.00	23050	20240202	-14.06	18170	20240805	9.03	23050	-14.06	20240202	18170	9.03	20240805	23050	-14.06	20240202	18170	9.03	20240805	1.55	N	115310	500	15 억		127660	N	N	0	N	00	N
49	20241023	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-80	5	-0.40	55968470	2822	131.13	19990	19990	19780	25900	13970	19950	19832.91	4.01	0	-67	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	634	8.86	0.48	12	0.09	2242.00	41313.00	23050	20240202	-13.80	18170	20240805	9.36	23050	-13.80	20240202	18170	9.36	20240805	23050	-13.80	20240202	18170	9.36	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
50	20241023	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-100	5	-0.50	52471890	2646	122.96	19990	19990	19780	25900	13970	19950	19830.65	4.01	0	-8	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	634	8.85	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.88	18170	20240805	9.25	23050	-13.88	20240202	18170	9.25	20240805	23050	-13.88	20240202	18170	9.25	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
51	20241023	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-110	5	-0.55	49732530	2508	116.54	19990	19990	19780	25900	13970	19950	19829.56	4.01	0	-19	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	633	8.85	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
52	20241023	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	-70	5	-0.35	43742820	2206	102.51	19990	19990	19780	25900	13970	19950	19829.02	4.01	0	-109	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	635	8.87	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
53	20241023	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	-70	5	-0.35	40046810	2020	93.87	19990	19990	19780	25900	13970	19950	19825.15	4.01	0	-207	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	635	8.87	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
54	20241023	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-40	5	-0.20	36175140	1825	84.80	19990	19990	19780	25900	13970	19950	19821.99	4.01	0	-274	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	636	8.88	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
55	20241023	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-120	5	-0.60	32979990	1664	77.32	19990	19990	19780	25900	13970	19950	19819.71	4.01	0	-172	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	633	8.84	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
56	20241023	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-100	5	-0.50	3395960	171	7.95	19990	19990	19850	25900	13970	19950	19859.42	4.01	0	9	20116	20032	19916	19832	19716	19975	19775	16	5950	500	14760	10	1	3192883	634	8.85	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.88	18170	20240805	9.25	23050	-13.88	20240202	18170	9.25	20240805	23050	-13.88	20240202	18170	9.25	20240805	1.56	N	115310	500	15 억		128051	N	N	0	N	00	N
57	20241022	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19950	-50	5	-0.25	41873990	2106	40.37	20000	20000	19800	26000	14000	20000	19883.15	4.02	0	1	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	637	8.90	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.45	18170	20240805	9.80	23050	-13.45	20240202	18170	9.80	20240805	23050	-13.45	20240202	18170	9.80	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
58	20241022	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-100	5	-0.50	35547200	1788	34.27	20000	20000	19800	26000	14000	20000	19880.98	4.02	0	130	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	635	8.88	0.48	12	0.06	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
59	20241022	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-100	5	-0.50	33558140	1688	32.36	20000	20000	19800	26000	14000	20000	19880.41	4.02	0	130	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	635	8.88	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
60	20241022	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-100	5	-0.50	33558140	1688	32.36	20000	20000	19800	26000	14000	20000	19880.41	4.02	0	130	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	635	8.88	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
61	20241022	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-90	5	-0.45	24443940	1230	23.58	20000	20000	19800	26000	14000	20000	19873.12	4.02	0	-102	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	636	8.88	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
62	20241022	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-90	5	-0.45	23408630	1178	22.58	20000	20000	19800	26000	14000	20000	19871.50	4.02	0	-145	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	636	8.88	0.48	12	0.04	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
63	20241022	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-100	5	-0.50	14332880	722	13.84	20000	20000	19800	26000	14000	20000	19851.63	4.02	0	-25	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	635	8.88	0.48	12	0.02	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
64	20241022	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19900	-100	5	-0.50	2739200	137	2.63	20000	20000	19900	26000	14000	20000	19994.16	4.02	0	-18	20133	20066	19933	19866	19733	20100	19900	16	6000	500	14800	10	1	3192883	635	8.88	0.48	12	0.00	2242.00	41313.00	23050	20240202	-13.67	18170	20240805	9.52	23050	-13.67	20240202	18170	9.52	20240805	23050	-13.67	20240202	18170	9.52	20240805	1.61	N	115310	500	15 억		128282	N	N	0	N	00	N
65	20241021	160815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	0	3	0.00	102887800	5172	63.19	19940	20000	19800	26000	14000	20000	19893.23	4.02	0	-89	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	50	1	3192883	639	8.92	0.48	12	0.16	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
66	20241021	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	0	3	0.00	100727800	5064	61.87	19940	20000	19800	26000	14000	20000	19890.96	4.02	0	-84	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	50	1	3192883	639	8.92	0.48	12	0.16	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
67	20241021	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	0	3	0.00	77491340	3902	47.67	19940	20000	19800	26000	14000	20000	19859.39	4.02	0	-33	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	50	1	3192883	639	8.92	0.48	12	0.12	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
68	20241021	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19920	-80	5	-0.40	74478480	3751	45.83	19940	19940	19800	26000	14000	20000	19855.63	4.02	0	-35	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	10	1	3192883	636	8.88	0.48	12	0.12	2242.00	41313.00	23050	20240202	-13.58	18170	20240805	9.63	23050	-13.58	20240202	18170	9.63	20240805	23050	-13.58	20240202	18170	9.63	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
69	20241021	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19850	-150	5	-0.75	55081490	2777	33.93	19940	19940	19800	26000	14000	20000	19834.89	4.02	0	-83	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	10	1	3192883	634	8.85	0.48	12	0.09	2242.00	41313.00	23050	20240202	-13.88	18170	20240805	9.25	23050	-13.88	20240202	18170	9.25	20240805	23050	-13.88	20240202	18170	9.25	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
70	20241021	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19910	-90	5	-0.45	51825850	2613	31.92	19940	19940	19800	26000	14000	20000	19833.85	4.02	0	7	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	10	1	3192883	636	8.88	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.62	18170	20240805	9.58	23050	-13.62	20240202	18170	9.58	20240805	23050	-13.62	20240202	18170	9.58	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
71	20241021	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-190	5	-0.95	40710380	2052	25.07	19940	19940	19810	26000	14000	20000	19839.37	4.02	0	7	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	10	1	3192883	633	8.84	0.48	12	0.06	2242.00	41313.00	23050	20240202	-14.06	18170	20240805	9.03	23050	-14.06	20240202	18170	9.03	20240805	23050	-14.06	20240202	18170	9.03	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
72	20241021	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-160	5	-0.80	5394310	271	3.31	19940	19940	19840	26000	14000	20000	19905.20	4.02	0	13	20513	20256	20043	19786	19573	20150	19680	16	6000	500	14800	10	1	3192883	633	8.85	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.93	18170	20240805	9.19	23050	-13.93	20240202	18170	9.19	20240805	23050	-13.93	20240202	18170	9.19	20240805	1.66	N	115310	500	15 억		128366	N	N	0	N	00	N
73	20241018	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	0	3	0.00	153626950	7726	284.25	20100	20300	19830	26000	14000	20000	19884.21	4.00	0	467	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	50	1	3192883	639	8.92	0.48	12	0.24	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
74	20241018	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19870	-130	5	-0.65	134975280	6792	249.89	20100	20100	19830	26000	14000	20000	19872.69	4.00	0	507	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	10	1	3192883	634	8.86	0.48	12	0.21	2242.00	41313.00	23050	20240202	-13.80	18170	20240805	9.36	23050	-13.80	20240202	18170	9.36	20240805	23050	-13.80	20240202	18170	9.36	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
75	20241018	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-140	5	-0.70	104832900	5273	194.00	20100	20100	19830	26000	14000	20000	19881.07	4.00	0	364	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	10	1	3192883	634	8.86	0.48	12	0.17	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
76	20241018	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-170	5	-0.85	100602360	5060	186.17	20100	20100	19830	26000	14000	20000	19881.89	4.00	0	396	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	10	1	3192883	633	8.84	0.48	12	0.16	2242.00	41313.00	23050	20240202	-13.97	18170	20240805	9.14	23050	-13.97	20240202	18170	9.14	20240805	23050	-13.97	20240202	18170	9.14	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
77	20241018	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19880	-120	5	-0.60	70215700	3530	129.87	20100	20100	19840	26000	14000	20000	19891.13	4.00	0	411	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	10	1	3192883	635	8.87	0.48	12	0.11	2242.00	41313.00	23050	20240202	-13.75	18170	20240805	9.41	23050	-13.75	20240202	18170	9.41	20240805	23050	-13.75	20240202	18170	9.41	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
78	20241018	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	0	3	0.00	56771270	2854	105.00	20100	20100	19840	26000	14000	20000	19891.83	4.00	0	296	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	50	1	3192883	639	8.92	0.48	12	0.09	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
79	20241018	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-140	5	-0.70	30568840	1535	56.48	20100	20100	19840	26000	14000	20000	19914.55	4.00	0	146	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	10	1	3192883	634	8.86	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.84	18170	20240805	9.30	23050	-13.84	20240202	18170	9.30	20240805	23050	-13.84	20240202	18170	9.30	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
80	20241018	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	100	2	0.50	3075300	153	5.63	20100	20100	20100	26000	14000	20000	20100.00	4.00	0	-8	20153	20076	20023	19946	19893	20065	19935	16	6000	500	14800	50	1	3192883	642	8.97	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	1.73	N	115310	500	15 억		127700	N	N	0	N	00	N
81	20241017	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	10	2	0.05	54196320	2710	65.40	20000	20100	19970	25950	14000	19990	19998.64	4.00	0	-49	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	50	1	3192883	639	8.92	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
82	20241017	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	0	3	0.00	51876670	2594	62.60	20000	20100	19970	25950	14000	19990	19998.72	4.00	0	-9	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	10	1	3192883	638	8.92	0.48	12	0.08	2242.00	41313.00	23050	20240202	-13.28	18170	20240805	10.02	23050	-13.28	20240202	18170	10.02	20240805	23050	-13.28	20240202	18170	10.02	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
83	20241017	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	0	3	0.00	43843330	2192	52.90	20000	20100	19970	25950	14000	19990	20001.52	4.00	0	-15	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	10	1	3192883	638	8.92	0.48	12	0.07	2242.00	41313.00	23050	20240202	-13.28	18170	20240805	10.02	23050	-13.28	20240202	18170	10.02	20240805	23050	-13.28	20240202	18170	10.02	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
84	20241017	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	60	2	0.30	36529340	1826	44.06	20000	20100	19970	25950	14000	19990	20005.12	4.00	0	-15	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	50	1	3192883	640	8.94	0.49	12	0.06	2242.00	41313.00	23050	20240202	-13.02	18170	20240805	10.35	23050	-13.02	20240202	18170	10.35	20240805	23050	-13.02	20240202	18170	10.35	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
85	20241017	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	10	2	0.05	29933890	1497	36.12	20000	20100	19970	25950	14000	19990	19995.92	4.00	0	34	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	50	1	3192883	639	8.92	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
86	20241017	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19980	-10	5	-0.05	29434010	1472	35.52	20000	20100	19970	25950	14000	19990	19995.93	4.00	0	34	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	10	1	3192883	638	8.91	0.48	12	0.05	2242.00	41313.00	23050	20240202	-13.32	18170	20240805	9.96	23050	-13.32	20240202	18170	9.96	20240805	23050	-13.32	20240202	18170	9.96	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
87	20241017	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	60	2	0.30	13987660	699	16.87	20000	20100	19990	25950	14000	19990	20010.96	4.00	0	-15	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	50	1	3192883	640	8.94	0.49	12	0.02	2242.00	41313.00	23050	20240202	-13.02	18170	20240805	10.35	23050	-13.02	20240202	18170	10.35	20240805	23050	-13.02	20240202	18170	10.35	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
88	20241017	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	10	2	0.05	3400150	170	4.10	20000	20100	20000	25950	14000	19990	20000.88	4.00	0	-15	20270	20130	20060	19920	19850	20095	19885	16	5960	500	14790	50	1	3192883	639	8.92	0.48	12	0.01	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.78	N	115310	500	15 억		127697	N	N	0	N	00	N
89	20241016	160812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	-310	5	-1.53	82888380	4139	105.80	20200	20200	19990	26350	14250	20300	20028.94	4.00	0	23	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	10	1	3192883	638	8.92	0.48	12	0.13	2242.00	41313.00	23050	20240202	-13.28	18170	20240805	10.02	23050	-13.28	20240202	18170	10.02	20240805	23050	-13.28	20240202	18170	10.02	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
90	20241016	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-200	5	-0.99	62907100	3140	80.27	20200	20200	20000	26350	14250	20300	20034.11	4.00	0	24	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	642	8.97	0.49	12	0.10	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
91	20241016	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-200	5	-0.99	59374050	2964	75.77	20200	20200	20000	26350	14250	20300	20031.73	4.00	0	24	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	642	8.97	0.49	12	0.09	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
92	20241016	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-200	5	-0.99	55229050	2757	70.48	20200	20200	20000	26350	14250	20300	20032.30	4.00	0	24	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	642	8.97	0.49	12	0.09	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
93	20241016	120814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-150	5	-0.74	53138650	2653	67.82	20200	20200	20000	26350	14250	20300	20029.65	4.00	0	15	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	643	8.99	0.49	12	0.08	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
94	20241016	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-150	5	-0.74	22783850	1136	29.04	20200	20200	20000	26350	14250	20300	20056.21	4.00	0	-24	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	643	8.99	0.49	12	0.04	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
95	20241016	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-300	5	-1.48	17344300	866	22.14	20200	20200	20000	26350	14250	20300	20028.06	4.00	0	-105	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	639	8.92	0.48	12	0.03	2242.00	41313.00	23050	20240202	-13.23	18170	20240805	10.07	23050	-13.23	20240202	18170	10.07	20240805	23050	-13.23	20240202	18170	10.07	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
96	20241016	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-100	5	-0.49	1131200	56	1.43	20200	20200	20200	26350	14250	20300	20200.00	4.00	0	-8	20506	20402	20196	20092	19886	20455	20145	16	6050	500	15020	50	1	3192883	645	9.01	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.36	18170	20240805	11.17	23050	-12.36	20240202	18170	11.17	20240805	23050	-12.36	20240202	18170	11.17	20240805	1.86	N	115310	500	15 억		127625	N	N	0	N	00	N
97	20241015	160809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	50	2	0.25	73974790	3684	55.32	20200	20300	19990	26300	14200	20250	20079.90	4.00	0	122	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	648	9.05	0.49	12	0.12	2242.00	41313.00	23050	20240202	-11.93	18170	20240805	11.72	23050	-11.93	20240202	18170	11.72	20240805	23050	-11.93	20240202	18170	11.72	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
98	20241015	150817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-100	5	-0.49	58302040	2905	43.62	20200	20250	19990	26300	14200	20250	20069.55	4.00	0	263	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	643	8.99	0.49	12	0.09	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
99	20241015	140814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-50	5	-0.25	14773300	733	11.01	20200	20200	20100	26300	14200	20250	20154.57	4.00	0	29	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	645	9.01	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.36	18170	20240805	11.17	23050	-12.36	20240202	18170	11.17	20240805	23050	-12.36	20240202	18170	11.17	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
100	20241015	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-50	5	-0.25	7012100	348	5.23	20200	20200	20100	26300	14200	20250	20149.71	4.00	0	-10	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	645	9.01	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.36	18170	20240805	11.17	23050	-12.36	20240202	18170	11.17	20240805	23050	-12.36	20240202	18170	11.17	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
101	20241015	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-150	5	-0.74	6668700	331	4.97	20200	20200	20100	26300	14200	20250	20147.13	4.00	0	-10	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	642	8.97	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
102	20241015	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-50	5	-0.25	4091400	203	3.05	20200	20200	20100	26300	14200	20250	20154.68	4.00	0	-2	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	645	9.01	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.36	18170	20240805	11.17	23050	-12.36	20240202	18170	11.17	20240805	23050	-12.36	20240202	18170	11.17	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
103	20241015	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-100	5	-0.49	3628000	180	2.70	20200	20200	20150	26300	14200	20250	20155.56	4.00	0	-2	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	643	8.99	0.49	12	0.01	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
104	20241015	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-100	5	-0.49	706000	35	0.53	20200	20200	20150	26300	14200	20250	20171.43	4.00	0	-2	20650	20450	20200	20000	19750	20550	20100	16	6050	500	14980	50	1	3192883	643	8.99	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.90	N	115310	500	15 억		127692	N	N	0	N	00	N
105	20241014	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	100	2	0.50	129274540	6449	133.91	20150	20400	19950	26150	14150	20150	20045.61	3.97	0	896	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	647	9.03	0.49	12	0.20	2242.00	41313.00	23050	20240202	-12.15	18170	20240805	11.45	23050	-12.15	20240202	18170	11.45	20240805	23050	-12.15	20240202	18170	11.45	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
106	20241014	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	50	2	0.25	119016690	5942	123.38	20150	20400	19950	26150	14150	20150	20029.74	3.97	0	946	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	645	9.01	0.49	12	0.19	2242.00	41313.00	23050	20240202	-12.36	18170	20240805	11.17	23050	-12.36	20240202	18170	11.17	20240805	23050	-12.36	20240202	18170	11.17	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
107	20241014	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	0	3	0.00	117279640	5856	121.59	20150	20400	19950	26150	14150	20150	20027.26	3.97	0	946	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	643	8.99	0.49	12	0.18	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
108	20241014	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-100	5	-0.50	107144140	5352	111.13	20150	20400	19950	26150	14150	20150	20019.46	3.97	0	877	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	640	8.94	0.49	12	0.17	2242.00	41313.00	23050	20240202	-13.02	18170	20240805	10.35	23050	-13.02	20240202	18170	10.35	20240805	23050	-13.02	20240202	18170	10.35	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
109	20241014	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	-160	5	-0.79	107124090	5351	111.11	20150	20400	19950	26150	14150	20150	20019.45	3.97	0	877	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	10	1	3192883	638	8.92	0.48	12	0.17	2242.00	41313.00	23050	20240202	-13.28	18170	20240805	10.02	23050	-13.28	20240202	18170	10.02	20240805	23050	-13.28	20240202	18170	10.02	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
110	20241014	110754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-50	5	-0.25	39718400	1980	41.11	20150	20400	20000	26150	14150	20150	20059.80	3.97	0	539	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	642	8.97	0.49	12	0.06	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
111	20241014	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-100	5	-0.50	37746050	1882	39.08	20150	20400	20000	26150	14150	20150	20056.35	3.97	0	539	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	640	8.94	0.49	12	0.06	2242.00	41313.00	23050	20240202	-13.02	18170	20240805	10.35	23050	-13.02	20240202	18170	10.35	20240805	23050	-13.02	20240202	18170	10.35	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
112	20241014	090758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	0	3	0.00	100750	5	0.10	20150	20150	20150	26150	14150	20150	20150.00	3.97	0	0	20516	20332	20166	19982	19816	20250	19900	16	6000	500	14910	50	1	3192883	643	8.99	0.49	12	0.00	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	1.98	N	115310	500	15 억		126796	N	N	0	N	00	N
113	20241011	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-150	5	-0.74	96211600	4786	206.56	20250	20350	20000	26350	14250	20300	20102.67	3.98	0	-247	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	643	8.99	0.49	12	0.15	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
114	20241011	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-200	5	-0.99	90428400	4499	194.17	20250	20350	20000	26350	14250	20300	20099.67	3.98	0	-223	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	642	8.97	0.49	12	0.14	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
115	20241011	140756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-200	5	-0.99	90347850	4495	194.00	20250	20350	20000	26350	14250	20300	20099.63	3.98	0	-220	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	642	8.97	0.49	12	0.14	2242.00	41313.00	23050	20240202	-12.80	18170	20240805	10.62	23050	-12.80	20240202	18170	10.62	20240805	23050	-12.80	20240202	18170	10.62	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
116	20241011	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-100	5	-0.49	88312650	4394	189.64	20250	20350	20000	26350	14250	20300	20098.46	3.98	0	-137	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	645	9.01	0.49	12	0.14	2242.00	41313.00	23050	20240202	-12.36	18170	20240805	11.17	23050	-12.36	20240202	18170	11.17	20240805	23050	-12.36	20240202	18170	11.17	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
117	20241011	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-250	5	-1.23	76376450	3800	164.01	20250	20350	20000	26350	14250	20300	20099.07	3.98	0	-157	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	640	8.94	0.49	12	0.12	2242.00	41313.00	23050	20240202	-13.02	18170	20240805	10.35	23050	-13.02	20240202	18170	10.35	20240805	23050	-13.02	20240202	18170	10.35	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
118	20241011	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-150	5	-0.74	34284900	1699	73.33	20250	20350	20100	26350	14250	20300	20179.46	3.98	0	-153	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	643	8.99	0.49	12	0.05	2242.00	41313.00	23050	20240202	-12.58	18170	20240805	10.90	23050	-12.58	20240202	18170	10.90	20240805	23050	-12.58	20240202	18170	10.90	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
119	20241011	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-50	5	-0.25	11709350	578	24.95	20250	20350	20200	26350	14250	20300	20258.39	3.98	0	-150	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	647	9.03	0.49	12	0.02	2242.00	41313.00	23050	20240202	-12.15	18170	20240805	11.45	23050	-12.15	20240202	18170	11.45	20240805	23050	-12.15	20240202	18170	11.45	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
120	20241011	090756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	0	3	0.00	992500	49	2.11	20250	20300	20200	26350	14250	20300	20255.10	3.98	0	-4	20666	20482	20316	20132	19966	20400	20050	16	6050	500	15020	50	1	3192883	648	9.05	0.49	12	0.00	2242.00	41313.00	23050	20240202	-11.93	18170	20240805	11.72	23050	-11.93	20240202	18170	11.72	20240805	23050	-11.93	20240202	18170	11.72	20240805	2.05	N	115310	500	15 억		126976	N	N	0	N	00	N
121	20241010	160811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-150	5	-0.73	47001700	2317	41.78	20450	20500	20150	26550	14350	20450	20285.53	3.98	0	2	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	648	9.05	0.49	12	0.07	2242.00	41313.00	23050	20240202	-11.93	18170	20240805	11.72	23050	-11.93	20240202	18170	11.72	20240805	23050	-11.93	20240202	18170	11.72	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
122	20241010	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-150	5	-0.73	45035900	2220	40.03	20450	20500	20200	26550	14350	20450	20286.44	3.98	0	2	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	648	9.05	0.49	12	0.07	2242.00	41313.00	23050	20240202	-11.93	18170	20240805	11.72	23050	-11.93	20240202	18170	11.72	20240805	23050	-11.93	20240202	18170	11.72	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
123	20241010	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-50	5	-0.24	10339400	507	9.14	20450	20500	20300	26550	14350	20450	20393.29	3.98	0	2	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	651	9.10	0.49	12	0.02	2242.00	41313.00	23050	20240202	-11.50	18170	20240805	12.27	23050	-11.50	20240202	18170	12.27	20240805	23050	-11.50	20240202	18170	12.27	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
124	20241010	130816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-100	5	-0.49	10257800	503	9.07	20450	20500	20300	26550	14350	20450	20393.24	3.98	0	6	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	650	9.08	0.49	12	0.02	2242.00	41313.00	23050	20240202	-11.71	18170	20240805	12.00	23050	-11.71	20240202	18170	12.00	20240805	23050	-11.71	20240202	18170	12.00	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
125	20241010	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-50	5	-0.24	7998450	392	7.07	20450	20500	20300	26550	14350	20450	20404.21	3.98	0	6	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	651	9.10	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.50	18170	20240805	12.27	23050	-11.50	20240202	18170	12.27	20240805	23050	-11.50	20240202	18170	12.27	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
126	20241010	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-150	5	-0.73	7875550	386	6.96	20450	20500	20300	26550	14350	20450	20402.98	3.98	0	6	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	648	9.05	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.93	18170	20240805	11.72	23050	-11.93	20240202	18170	11.72	20240805	23050	-11.93	20240202	18170	11.72	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
127	20241010	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-150	5	-0.73	7732700	379	6.83	20450	20500	20300	26550	14350	20450	20402.90	3.98	0	6	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	648	9.05	0.49	12	0.01	2242.00	41313.00	23050	20240202	-11.93	18170	20240805	11.72	23050	-11.93	20240202	18170	11.72	20240805	23050	-11.93	20240202	18170	11.72	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
128	20241010	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	0	3	0.00	2167700	106	1.91	20450	20450	20450	26550	14350	20450	20450.00	3.98	0	6	20883	20666	20433	20216	19983	20550	20100	16	6100	500	15130	50	1	3192883	653	9.12	0.50	12	0.00	2242.00	41313.00	23050	20240202	-11.28	18170	20240805	12.55	23050	-11.28	20240202	18170	12.55	20240805	23050	-11.28	20240202	18170	12.55	20240805	2.08	N	115310	500	15 억		126974	N	N	0	N	00	N
129	20241008	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-300	5	-1.45	113115050	5546	182.79	20550	20650	20200	26950	14550	20750	20395.79	3.98	0	-311	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	653	9.12	0.50	12	0.17	2242.00	41313.00	23050	20240202	-11.28	18170	20240805	12.55	23050	-11.28	20240202	18170	12.55	20240805	23050	-11.28	20240202	18170	12.55	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
130	20241008	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-350	5	-1.69	102015750	5003	164.90	20550	20650	20200	26950	14550	20750	20390.92	3.98	0	-195	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	651	9.10	0.49	12	0.16	2242.00	41313.00	23050	20240202	-11.50	18170	20240805	12.27	23050	-11.50	20240202	18170	12.27	20240805	23050	-11.50	20240202	18170	12.27	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
131	20241008	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-250	5	-1.20	44016500	2143	70.63	20550	20650	20400	26950	14550	20750	20539.66	3.98	0	-243	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	655	9.14	0.50	12	0.07	2242.00	41313.00	23050	20240202	-11.06	18170	20240805	12.82	23050	-11.06	20240202	18170	12.82	20240805	23050	-11.06	20240202	18170	12.82	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
132	20241008	130812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-100	5	-0.48	26714400	1298	42.78	20550	20650	20500	26950	14550	20750	20581.20	3.98	0	-221	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	659	9.21	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.41	18170	20240805	13.65	23050	-10.41	20240202	18170	13.65	20240805	23050	-10.41	20240202	18170	13.65	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
133	20241008	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-100	5	-0.48	26673250	1296	42.72	20550	20650	20500	26950	14550	20750	20581.21	3.98	0	-219	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	659	9.21	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.41	18170	20240805	13.65	23050	-10.41	20240202	18170	13.65	20240805	23050	-10.41	20240202	18170	13.65	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
134	20241008	110811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-150	5	-0.72	13489500	655	21.59	20550	20650	20500	26950	14550	20750	20594.66	3.98	0	-186	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	658	9.19	0.50	12	0.02	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
135	20241008	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-150	5	-0.72	10728800	521	17.17	20550	20650	20500	26950	14550	20750	20592.71	3.98	0	-160	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	658	9.19	0.50	12	0.02	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
136	20241008	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-150	5	-0.72	3948350	192	6.33	20550	20600	20500	26950	14550	20750	20564.32	3.98	0	-91	21016	20882	20716	20582	20416	20950	20650	16	6200	500	15350	50	1	3192883	658	9.19	0.50	12	0.01	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127219	N	N	0	N	00	N
137	20241007	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	200	2	0.97	57181450	2772	132.25	20700	20850	20550	26700	14400	20550	20628.23	4.00	0	-821	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	663	9.26	0.50	12	0.09	2242.00	41313.00	23050	20240202	-9.98	18170	20240805	14.20	23050	-9.98	20240202	18170	14.20	20240805	23050	-9.98	20240202	18170	14.20	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
138	20241007	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	50	2	0.24	50543950	2451	116.94	20700	20850	20550	26700	14400	20550	20621.77	4.00	0	-813	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	658	9.19	0.50	12	0.08	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
139	20241007	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	200	2	0.97	38880400	1886	89.98	20700	20850	20550	26700	14400	20550	20615.27	4.00	0	-599	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	663	9.26	0.50	12	0.06	2242.00	41313.00	23050	20240202	-9.98	18170	20240805	14.20	23050	-9.98	20240202	18170	14.20	20240805	23050	-9.98	20240202	18170	14.20	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
140	20241007	130745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	50	2	0.24	27560050	1338	63.84	20700	20850	20550	26700	14400	20550	20597.94	4.00	0	-341	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	658	9.19	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
141	20241007	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	50	2	0.24	19091900	926	44.18	20700	20850	20550	26700	14400	20550	20617.60	4.00	0	-239	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	658	9.19	0.50	12	0.03	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
142	20241007	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	0	3	0.00	17629300	855	40.79	20700	20850	20550	26700	14400	20550	20619.06	4.00	0	-169	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	656	9.17	0.50	12	0.03	2242.00	41313.00	23050	20240202	-10.85	18170	20240805	13.10	23050	-10.85	20240202	18170	13.10	20240805	23050	-10.85	20240202	18170	13.10	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
143	20241007	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	200	2	0.97	17588050	853	40.70	20700	20850	20550	26700	14400	20550	20619.05	4.00	0	-169	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	663	9.26	0.50	12	0.03	2242.00	41313.00	23050	20240202	-9.98	18170	20240805	14.20	23050	-9.98	20240202	18170	14.20	20240805	23050	-9.98	20240202	18170	14.20	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
144	20241007	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	100	2	0.49	1552700	75	3.58	20700	20850	20600	26700	14400	20550	20702.67	4.00	0	-30	20783	20666	20583	20466	20383	20625	20425	16	6150	500	15200	50	1	3192883	659	9.21	0.50	12	0.00	2242.00	41313.00	23050	20240202	-10.41	18170	20240805	13.65	23050	-10.41	20240202	18170	13.65	20240805	23050	-10.41	20240202	18170	13.65	20240805	2.08	N	115310	500	15 억		127725	N	N	0	N	00	N
145	20241004	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-300	5	-1.44	43119700	2096	88.40	20700	20700	20500	27100	14600	20850	20572.45	4.01	0	-251	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	656	9.17	0.50	12	0.07	2242.00	41313.00	23050	20240202	-10.85	18170	20240805	13.10	23050	-10.85	20240202	18170	13.10	20240805	23050	-10.85	20240202	18170	13.10	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
146	20241004	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-250	5	-1.20	32165750	1563	65.92	20700	20700	20500	27100	14600	20850	20579.49	4.01	0	-244	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	658	9.19	0.50	12	0.05	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
147	20241004	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-250	5	-1.20	30723750	1493	62.97	20700	20700	20500	27100	14600	20850	20578.53	4.01	0	-244	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	658	9.19	0.50	12	0.05	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
148	20241004	130720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-250	5	-1.20	29140950	1416	59.72	20700	20700	20500	27100	14600	20850	20579.77	4.01	0	-173	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	658	9.19	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
149	20241004	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-300	5	-1.44	19143050	930	39.22	20700	20700	20500	27100	14600	20850	20583.92	4.01	0	-145	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	656	9.17	0.50	12	0.03	2242.00	41313.00	23050	20240202	-10.85	18170	20240805	13.10	23050	-10.85	20240202	18170	13.10	20240805	23050	-10.85	20240202	18170	13.10	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
150	20241004	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-300	5	-1.44	15440250	750	31.63	20700	20700	20500	27100	14600	20850	20587.00	4.01	0	-54	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	656	9.17	0.50	12	0.02	2242.00	41313.00	23050	20240202	-10.85	18170	20240805	13.10	23050	-10.85	20240202	18170	13.10	20240805	23050	-10.85	20240202	18170	13.10	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
151	20241004	100716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-150	5	-0.72	12360800	601	25.35	20700	20700	20500	27100	14600	20850	20567.05	4.01	0	-66	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	661	9.23	0.50	12	0.02	2242.00	41313.00	23050	20240202	-10.20	18170	20240805	13.92	23050	-10.20	20240202	18170	13.92	20240805	23050	-10.20	20240202	18170	13.92	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
152	20241004	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-150	5	-0.72	1324800	64	2.70	20700	20700	20700	27100	14600	20850	20700.00	4.01	0	-30	21083	20966	20733	20616	20383	21025	20675	16	6250	500	15420	50	1	3192883	661	9.23	0.50	12	0.00	2242.00	41313.00	23050	20240202	-10.20	18170	20240805	13.92	23050	-10.20	20240202	18170	13.92	20240805	23050	-10.20	20240202	18170	13.92	20240805	2.08	N	115310	500	15 억		127977	N	N	0	N	00	N
153	20241002	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-50	5	-0.24	43000900	2082	60.07	20650	20850	20500	27150	14650	20900	20653.65	4.02	0	-436	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	666	9.30	0.50	12	0.07	2242.00	41313.00	23050	20240202	-9.54	18170	20240805	14.75	23050	-9.54	20240202	18170	14.75	20240805	23050	-9.54	20240202	18170	14.75	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
154	20241002	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	-350	5	-1.67	31764550	1540	44.43	20650	20850	20500	27150	14650	20900	20626.33	4.02	0	-339	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	656	9.17	0.50	12	0.05	2242.00	41313.00	23050	20240202	-10.85	18170	20240805	13.10	23050	-10.85	20240202	18170	13.10	20240805	23050	-10.85	20240202	18170	13.10	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
155	20241002	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-200	5	-0.96	27296000	1323	38.17	20650	20850	20500	27150	14650	20900	20631.90	4.02	0	-320	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	661	9.23	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.20	18170	20240805	13.92	23050	-10.20	20240202	18170	13.92	20240805	23050	-10.20	20240202	18170	13.92	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
156	20241002	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-150	5	-0.72	27109250	1314	37.91	20650	20850	20500	27150	14650	20900	20631.09	4.02	0	-318	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	663	9.26	0.50	12	0.04	2242.00	41313.00	23050	20240202	-9.98	18170	20240805	14.20	23050	-9.98	20240202	18170	14.20	20240805	23050	-9.98	20240202	18170	14.20	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
157	20241002	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-200	5	-0.96	24392200	1183	34.13	20650	20850	20500	27150	14650	20900	20618.93	4.02	0	-315	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	661	9.23	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.20	18170	20240805	13.92	23050	-10.20	20240202	18170	13.92	20240805	23050	-10.20	20240202	18170	13.92	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
158	20241002	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-300	5	-1.44	23835500	1156	33.35	20650	20850	20500	27150	14650	20900	20618.94	4.02	0	-312	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	658	9.19	0.50	12	0.04	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
159	20241002	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-300	5	-1.44	21774900	1056	30.47	20650	20850	20500	27150	14650	20900	20620.17	4.02	0	-321	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	658	9.19	0.50	12	0.03	2242.00	41313.00	23050	20240202	-10.63	18170	20240805	13.37	23050	-10.63	20240202	18170	13.37	20240805	23050	-10.63	20240202	18170	13.37	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N
160	20241002	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-250	5	-1.20	9738550	472	13.62	20650	20650	20500	27150	14650	20900	20632.52	4.02	0	-307	21266	21082	20716	20532	20166	21175	20625	16	6250	500	15460	50	1	3192883	659	9.21	0.50	12	0.01	2242.00	41313.00	23050	20240202	-10.41	18170	20240805	13.65	23050	-10.41	20240202	18170	13.65	20240805	23050	-10.41	20240202	18170	13.65	20240805	2.06	N	115310	500	15 억		128407	N	N	0	N	00	N