KissMeData/096240/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	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	110	2	0.70	187258390	11877	98.84	15690	15890	15690	20500	11050	15780	15766.15	1.24	0	4178	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1770	12.14	1.54	12	0.11	1309.00	10316.00	19450	20240418	-18.30	14720	20240909	7.95	19450	-18.30	20240418	14720	7.95	20240909	19450	-18.30	20240418	14720	7.95	20240909	0.59	N	096240	500	57 억		138271	N	N	54	N	00	N
3	20241031	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	40	2	0.25	174823880	11093	92.32	15690	15820	15690	20500	11050	15780	15759.84	1.24	0	4269	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1762	12.09	1.53	12	0.10	1309.00	10316.00	19450	20240418	-18.66	14720	20240909	7.47	19450	-18.66	20240418	14720	7.47	20240909	19450	-18.66	20240418	14720	7.47	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
4	20241031	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	30	2	0.19	157347110	9986	83.11	15690	15820	15690	20500	11050	15780	15756.77	1.24	0	3519	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1761	12.08	1.53	12	0.09	1309.00	10316.00	19450	20240418	-18.71	14720	20240909	7.40	19450	-18.71	20240418	14720	7.40	20240909	19450	-18.71	20240418	14720	7.40	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
5	20241031	130827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-10	5	-0.06	122138040	7756	64.55	15690	15790	15690	20500	11050	15780	15747.56	1.24	0	1707	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1756	12.05	1.53	12	0.07	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
6	20241031	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-10	5	-0.06	101043300	6416	53.40	15690	15790	15690	20500	11050	15780	15748.64	1.24	0	1428	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1756	12.05	1.53	12	0.06	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
7	20241031	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	86177670	5473	45.55	15690	15780	15690	20500	11050	15780	15745.97	1.24	0	760	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1758	12.06	1.53	12	0.05	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
8	20241031	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-10	5	-0.06	32814660	2086	17.36	15690	15770	15690	20500	11050	15780	15730.90	1.24	0	39	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1756	12.05	1.53	12	0.02	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
9	20241031	090824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-10	5	-0.06	3059780	195	1.62	15690	15770	15690	20500	11050	15780	15691.18	1.24	0	21	16040	15910	15790	15660	15540	15975	15725	58	4720	500	11670	10	1	11138180	1756	12.05	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.59	N	096240	500	57 억		138271	N	N	1	N	00	N
10	20241030	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	20	2	0.13	189365750	12009	181.90	15760	15920	15670	20450	11040	15760	15768.65	1.24	0	-357	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1758	12.06	1.53	12	0.11	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.59	N	096240	500	57 억		138628	N	N	1	N	00	N
11	20241030	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	0	3	0.00	187224390	11873	179.84	15760	15920	15670	20450	11040	15760	15768.92	1.24	0	-357	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1755	12.04	1.53	12	0.11	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
12	20241030	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-10	5	-0.06	133911630	8483	128.49	15760	15920	15670	20450	11040	15760	15785.88	1.24	0	-468	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1754	12.03	1.53	12	0.08	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
13	20241030	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	40	2	0.25	101495720	6426	97.33	15760	15920	15670	20450	11040	15760	15794.54	1.24	0	20	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1760	12.07	1.53	12	0.06	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
14	20241030	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	40	2	0.25	82054540	5195	78.69	15760	15920	15670	20450	11040	15760	15794.91	1.24	0	21	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1760	12.07	1.53	12	0.05	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
15	20241030	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	20	2	0.13	71323240	4516	68.40	15760	15920	15670	20450	11040	15760	15793.45	1.24	0	22	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1758	12.06	1.53	12	0.04	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
16	20241030	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	10	2	0.06	55496320	3513	53.21	15760	15920	15670	20450	11040	15760	15797.42	1.24	0	22	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1756	12.05	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
17	20241030	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	0	3	0.00	772210	49	0.74	15760	15760	15750	20450	11040	15760	15759.39	1.24	0	-3	15853	15806	15713	15666	15573	15830	15690	58	4690	500	11660	10	1	11138180	1755	12.04	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.59	N	096240	500	57 억		138628	N	N	0	N	00	N
18	20241029	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-10	5	-0.06	102849810	6556	118.60	15690	15760	15620	20500	11040	15770	15687.87	1.24	0	202	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1755	12.04	1.53	12	0.06	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
19	20241029	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-40	5	-0.25	97748410	6232	112.74	15690	15760	15620	20500	11040	15770	15684.92	1.24	0	202	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1752	12.02	1.52	12	0.06	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
20	20241029	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	94428720	6021	108.92	15690	15760	15620	20500	11040	15770	15683.23	1.24	0	204	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.05	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
21	20241029	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	84798370	5408	97.83	15690	15760	15620	20500	11040	15770	15680.17	1.24	0	215	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.05	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
22	20241029	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	79612160	5078	91.86	15690	15750	15620	20500	11040	15770	15677.86	1.24	0	220	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.05	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
23	20241029	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-40	5	-0.25	72584550	4631	83.77	15690	15750	15620	20500	11040	15770	15673.62	1.24	0	223	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1752	12.02	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
24	20241029	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-60	5	-0.38	65687680	4192	75.83	15690	15750	15620	20500	11040	15770	15669.77	1.24	0	15	15883	15826	15723	15666	15563	15775	15615	58	4730	500	11660	10	1	11138180	1750	12.00	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.23	14720	20240909	6.73	19450	-19.23	20240418	14720	6.73	20240909	19450	-19.23	20240418	14720	6.73	20240909	0.59	N	096240	500	57 억		138426	N	N	7	N	00	N
25	20241028	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	76001250	4837	48.00	15780	15780	15620	20500	11040	15770	15712.46	1.24	0	-261	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1756	12.05	1.53	12	0.04	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.59	N	096240	500	57 억		138615	N	N	7	N	00	N
26	20241028	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	55031140	3504	34.77	15780	15780	15620	20500	11040	15770	15705.23	1.24	0	-261	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.03	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
27	20241028	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-40	5	-0.25	53521380	3408	33.82	15780	15780	15620	20500	11040	15770	15704.63	1.24	0	-189	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1752	12.02	1.52	12	0.03	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
28	20241028	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	42037380	2679	26.59	15780	15780	15620	20500	11040	15770	15691.44	1.24	0	-6	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.02	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
29	20241028	120800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-50	5	-0.32	31154290	1985	19.70	15780	15780	15620	20500	11040	15770	15694.86	1.24	0	-15	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1751	12.01	1.52	12	0.02	1309.00	10316.00	19450	20240418	-19.18	14720	20240909	6.79	19450	-19.18	20240418	14720	6.79	20240909	19450	-19.18	20240418	14720	6.79	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
30	20241028	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-60	5	-0.38	20670350	1317	13.07	15780	15780	15620	20500	11040	15770	15695.03	1.24	0	-15	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1750	12.00	1.52	12	0.01	1309.00	10316.00	19450	20240418	-19.23	14720	20240909	6.73	19450	-19.23	20240418	14720	6.73	20240909	19450	-19.23	20240418	14720	6.73	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
31	20241028	100756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-60	5	-0.38	9692220	618	6.13	15780	15780	15620	20500	11040	15770	15683.20	1.24	0	57	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1750	12.00	1.52	12	0.01	1309.00	10316.00	19450	20240418	-19.23	14720	20240909	6.73	19450	-19.23	20240418	14720	6.73	20240909	19450	-19.23	20240418	14720	6.73	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
32	20241028	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-10	5	-0.06	4512910	288	2.86	15780	15780	15620	20500	11040	15770	15669.83	1.24	0	54	15910	15840	15730	15660	15550	15875	15695	58	4730	500	11660	10	1	11138180	1755	12.04	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.59	N	096240	500	57 억		138615	N	N	0	N	00	N
33	20241025	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	60	2	0.38	147804790	9431	102.06	15700	15800	15620	20400	11000	15710	15672.22	1.27	0	-2311	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1756	12.05	1.53	12	0.08	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
34	20241025	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-40	5	-0.25	137994440	8808	95.31	15700	15710	15620	20400	11000	15710	15666.94	1.27	0	-2294	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1745	11.97	1.52	12	0.08	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
35	20241025	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-40	5	-0.25	106840450	6822	73.82	15700	15700	15620	20400	11000	15710	15661.16	1.27	0	-1980	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1745	11.97	1.52	12	0.06	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
36	20241025	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-40	5	-0.25	93348570	5961	64.51	15700	15700	15620	20400	11000	15710	15659.88	1.27	0	-1951	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1745	11.97	1.52	12	0.05	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
37	20241025	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-30	5	-0.19	68257180	4357	47.15	15700	15700	15640	20400	11000	15710	15666.10	1.27	0	-1757	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1746	11.98	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.38	14720	20240909	6.52	19450	-19.38	20240418	14720	6.52	20240909	19450	-19.38	20240418	14720	6.52	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
38	20241025	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-40	5	-0.25	41279760	2635	28.51	15700	15700	15640	20400	11000	15710	15665.94	1.27	0	-646	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1745	11.97	1.52	12	0.02	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
39	20241025	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-30	5	-0.19	27411550	1751	18.95	15700	15700	15640	20400	11000	15710	15654.80	1.27	0	-513	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1746	11.98	1.52	12	0.02	1309.00	10316.00	19450	20240418	-19.38	14720	20240909	6.52	19450	-19.38	20240418	14720	6.52	20240909	19450	-19.38	20240418	14720	6.52	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
40	20241025	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-60	5	-0.38	3085530	197	2.13	15700	15700	15650	20400	11000	15710	15662.59	1.27	0	-2	15823	15766	15683	15626	15543	15795	15655	58	4690	500	11620	10	1	11138180	1743	11.96	1.52	12	0.00	1309.00	10316.00	19450	20240418	-19.54	14720	20240909	6.32	19450	-19.54	20240418	14720	6.32	20240909	19450	-19.54	20240418	14720	6.32	20240909	0.60	N	096240	500	57 억		140926	N	N	2	N	00	N
41	20241024	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	10	2	0.06	143574540	9156	65.58	15620	15740	15600	20400	10990	15700	15680.92	1.25	0	1599	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1750	12.00	1.52	12	0.08	1309.00	10316.00	19450	20240418	-19.23	14720	20240909	6.73	19450	-19.23	20240418	14720	6.73	20240909	19450	-19.23	20240418	14720	6.73	20240909	0.60	N	096240	500	57 억		139324	N	N	2	N	00	N
42	20241024	150750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-30	5	-0.19	132394460	8444	60.48	15620	15740	15600	20400	10990	15700	15679.12	1.25	0	1366	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1745	11.97	1.52	12	0.08	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
43	20241024	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	20	2	0.13	111798840	7132	51.09	15620	15730	15600	20400	10990	15700	15675.66	1.25	0	930	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1751	12.01	1.52	12	0.06	1309.00	10316.00	19450	20240418	-19.18	14720	20240909	6.79	19450	-19.18	20240418	14720	6.79	20240909	19450	-19.18	20240418	14720	6.79	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
44	20241024	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-40	5	-0.25	71146930	4542	32.53	15620	15690	15600	20400	10990	15700	15664.23	1.25	0	-134	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1744	11.96	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.49	14720	20240909	6.39	19450	-19.49	20240418	14720	6.39	20240909	19450	-19.49	20240418	14720	6.39	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
45	20241024	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-30	5	-0.19	65599870	4188	30.00	15620	15690	15600	20400	10990	15700	15663.77	1.25	0	-379	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1745	11.97	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
46	20241024	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-20	5	-0.13	59536590	3801	27.23	15620	15690	15600	20400	10990	15700	15663.40	1.25	0	-691	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1746	11.98	1.52	12	0.03	1309.00	10316.00	19450	20240418	-19.38	14720	20240909	6.52	19450	-19.38	20240418	14720	6.52	20240909	19450	-19.38	20240418	14720	6.52	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
47	20241024	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-10	5	-0.06	24185650	1546	11.07	15620	15690	15600	20400	10990	15700	15644.02	1.25	0	-256	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1748	11.99	1.52	12	0.01	1309.00	10316.00	19450	20240418	-19.33	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
48	20241024	090814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-10	5	-0.06	2406460	154	1.10	15620	15690	15620	20400	10990	15700	15626.36	1.25	0	-17	15820	15760	15680	15620	15540	15720	15580	58	4700	500	11610	10	1	11138180	1748	11.99	1.52	12	0.00	1309.00	10316.00	19450	20240418	-19.33	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.60	N	096240	500	57 억		139324	N	N	23	N	00	N
49	20241023	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	0	3	0.00	218262090	13944	77.56	15720	15740	15600	20400	10990	15700	15652.76	1.26	0	-717	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1749	11.99	1.52	12	0.13	1309.00	10316.00	19450	20240418	-19.28	14720	20240909	6.66	19450	-19.28	20240418	14720	6.66	20240909	19450	-19.28	20240418	14720	6.66	20240909	0.59	N	096240	500	57 억		140041	N	N	23	N	00	N
50	20241023	150803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-20	5	-0.13	205558240	13134	73.06	15720	15740	15600	20400	10990	15700	15650.85	1.26	0	-648	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1746	11.98	1.52	12	0.12	1309.00	10316.00	19450	20240418	-19.38	14720	20240909	6.52	19450	-19.38	20240418	14720	6.52	20240909	19450	-19.38	20240418	14720	6.52	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
51	20241023	140809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-40	5	-0.25	174029960	11124	61.88	15720	15740	15600	20400	10990	15700	15644.55	1.26	0	-524	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1744	11.96	1.52	12	0.10	1309.00	10316.00	19450	20240418	-19.49	14720	20240909	6.39	19450	-19.49	20240418	14720	6.39	20240909	19450	-19.49	20240418	14720	6.39	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
52	20241023	130754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-10	5	-0.06	146687070	9378	52.16	15720	15740	15600	20400	10990	15700	15641.62	1.26	0	-524	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1748	11.99	1.52	12	0.08	1309.00	10316.00	19450	20240418	-19.33	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
53	20241023	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-10	5	-0.06	139464030	8917	49.60	15720	15740	15600	20400	10990	15700	15640.24	1.26	0	-524	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1748	11.99	1.52	12	0.08	1309.00	10316.00	19450	20240418	-19.33	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
54	20241023	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-30	5	-0.19	113075270	7234	40.24	15720	15740	15600	20400	10990	15700	15631.09	1.26	0	-467	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1745	11.97	1.52	12	0.06	1309.00	10316.00	19450	20240418	-19.43	14720	20240909	6.45	19450	-19.43	20240418	14720	6.45	20240909	19450	-19.43	20240418	14720	6.45	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
55	20241023	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-10	5	-0.06	93827650	6005	33.40	15720	15740	15600	20400	10990	15700	15624.92	1.26	0	-486	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1748	11.99	1.52	12	0.05	1309.00	10316.00	19450	20240418	-19.33	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
56	20241023	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	40	2	0.25	2748620	175	0.97	15720	15740	15700	20400	10990	15700	15706.40	1.26	0	3	16006	15852	15726	15572	15446	15790	15510	58	4700	500	11610	10	1	11138180	1753	12.02	1.53	12	0.00	1309.00	10316.00	19450	20240418	-19.07	14720	20240909	6.93	19450	-19.07	20240418	14720	6.93	20240909	19450	-19.07	20240418	14720	6.93	20240909	0.59	N	096240	500	57 억		140041	N	N	44	N	00	N
57	20241022	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-90	5	-0.57	281517700	17960	98.79	15840	15880	15600	20500	11060	15790	15674.70	1.28	0	-3303	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1749	11.99	1.52	12	0.16	1309.00	10316.00	19450	20240418	-19.28	14720	20240909	6.66	19450	-19.28	20240418	14720	6.66	20240909	19450	-19.28	20240418	14720	6.66	20240909	0.59	N	096240	500	57 억		143071	N	N	38	N	00	N
58	20241022	150751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-160	5	-1.01	272771720	17402	95.72	15840	15880	15600	20500	11060	15790	15674.73	1.28	0	-3106	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1741	11.94	1.52	12	0.16	1309.00	10316.00	19450	20240418	-19.64	14720	20240909	6.18	19450	-19.64	20240418	14720	6.18	20240909	19450	-19.64	20240418	14720	6.18	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
59	20241022	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-70	5	-0.44	239759190	15294	84.13	15840	15880	15600	20500	11060	15790	15676.68	1.28	0	-3169	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1751	12.01	1.52	12	0.14	1309.00	10316.00	19450	20240418	-19.18	14720	20240909	6.79	19450	-19.18	20240418	14720	6.79	20240909	19450	-19.18	20240418	14720	6.79	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
60	20241022	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-60	5	-0.38	232983990	14863	81.75	15840	15880	15600	20500	11060	15790	15675.43	1.28	0	-2817	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1752	12.02	1.52	12	0.13	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
61	20241022	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-40	5	-0.25	221451510	14129	77.72	15840	15880	15600	20500	11060	15790	15673.54	1.28	0	-2713	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1754	12.03	1.53	12	0.13	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
62	20241022	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-50	5	-0.32	217911580	13904	76.48	15840	15880	15600	20500	11060	15790	15672.58	1.28	0	-2594	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1753	12.02	1.53	12	0.12	1309.00	10316.00	19450	20240418	-19.07	14720	20240909	6.93	19450	-19.07	20240418	14720	6.93	20240909	19450	-19.07	20240418	14720	6.93	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
63	20241022	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-140	5	-0.89	139711930	8900	48.95	15840	15880	15620	20500	11060	15790	15697.97	1.28	0	-2759	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1743	11.96	1.52	12	0.08	1309.00	10316.00	19450	20240418	-19.54	14720	20240909	6.32	19450	-19.54	20240418	14720	6.32	20240909	19450	-19.54	20240418	14720	6.32	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
64	20241022	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	10	2	0.06	2214690	140	0.77	15840	15880	15790	20500	11060	15790	15819.21	1.28	0	-37	16123	15956	15863	15696	15603	15910	15650	58	4710	500	11680	10	1	11138180	1760	12.07	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.59	N	096240	500	57 억		143071	N	N	39	N	00	N
65	20241021	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-190	5	-1.19	287408840	18150	37.84	16030	16030	15770	20750	11190	15980	15835.52	1.29	0	-101	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1759	12.06	1.53	12	0.16	1309.00	10316.00	19450	20240418	-18.82	14720	20240909	7.27	19450	-18.82	20240418	14720	7.27	20240909	19450	-18.82	20240418	14720	7.27	20240909	0.59	N	096240	500	57 억		143257	N	N	39	N	00	N
66	20241021	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-190	5	-1.19	263469630	16634	34.68	16030	16030	15770	20750	11190	15980	15839.22	1.29	0	200	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1759	12.06	1.53	12	0.15	1309.00	10316.00	19450	20240418	-18.82	14720	20240909	7.27	19450	-18.82	20240418	14720	7.27	20240909	19450	-18.82	20240418	14720	7.27	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
67	20241021	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-180	5	-1.13	234990920	14836	30.93	16030	16030	15770	20750	11190	15980	15839.24	1.29	0	1081	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1760	12.07	1.53	12	0.13	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
68	20241021	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-140	5	-0.88	145430480	9172	19.12	16030	16030	15770	20750	11190	15980	15855.92	1.29	0	373	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1764	12.10	1.54	12	0.08	1309.00	10316.00	19450	20240418	-18.56	14720	20240909	7.61	19450	-18.56	20240418	14720	7.61	20240909	19450	-18.56	20240418	14720	7.61	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
69	20241021	120744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-120	5	-0.75	109107220	6882	14.35	16030	16030	15770	20750	11190	15980	15854.00	1.29	0	-184	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1767	12.12	1.54	12	0.06	1309.00	10316.00	19450	20240418	-18.46	14720	20240909	7.74	19450	-18.46	20240418	14720	7.74	20240909	19450	-18.46	20240418	14720	7.74	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
70	20241021	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-110	5	-0.69	78796750	4972	10.37	16030	16030	15770	20750	11190	15980	15848.10	1.29	0	-198	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1768	12.12	1.54	12	0.04	1309.00	10316.00	19450	20240418	-18.41	14720	20240909	7.81	19450	-18.41	20240418	14720	7.81	20240909	19450	-18.41	20240418	14720	7.81	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
71	20241021	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-110	5	-0.69	43490610	2744	5.72	16030	16030	15770	20750	11190	15980	15849.35	1.29	0	113	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1768	12.12	1.54	12	0.02	1309.00	10316.00	19450	20240418	-18.41	14720	20240909	7.81	19450	-18.41	20240418	14720	7.81	20240909	19450	-18.41	20240418	14720	7.81	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
72	20241021	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-180	5	-1.13	7611710	478	1.00	16030	16030	15770	20750	11190	15980	15924.08	1.29	0	-208	16313	16146	15953	15786	15593	16230	15870	58	4770	500	11820	10	1	11138180	1760	12.07	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.59	N	096240	500	57 억		143257	N	N	4	N	00	N
73	20241018	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	150	2	0.95	761061590	47883	562.67	15830	16120	15760	20550	11090	15830	15894.19	1.20	0	9669	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1780	12.21	1.55	12	0.43	1309.00	10316.00	19450	20240418	-17.84	14720	20240909	8.56	19450	-17.84	20240418	14720	8.56	20240909	19450	-17.84	20240418	14720	8.56	20240909	0.59	N	096240	500	57 억		133584	N	N	4	N	00	N
74	20241018	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	120	2	0.76	730006930	45932	539.74	15830	16120	15760	20550	11090	15830	15893.21	1.20	0	9873	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1777	12.18	1.55	12	0.41	1309.00	10316.00	19450	20240418	-17.99	14720	20240909	8.36	19450	-17.99	20240418	14720	8.36	20240909	19450	-17.99	20240418	14720	8.36	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
75	20241018	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	50	2	0.32	586857290	36890	433.49	15830	16120	15800	20550	11090	15830	15908.30	1.20	0	6592	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1769	12.13	1.54	12	0.33	1309.00	10316.00	19450	20240418	-18.35	14720	20240909	7.88	19450	-18.35	20240418	14720	7.88	20240909	19450	-18.35	20240418	14720	7.88	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
76	20241018	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	50	2	0.32	536651490	33716	396.19	15830	16120	15800	20550	11090	15830	15916.82	1.20	0	6036	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1769	12.13	1.54	12	0.30	1309.00	10316.00	19450	20240418	-18.35	14720	20240909	7.88	19450	-18.35	20240418	14720	7.88	20240909	19450	-18.35	20240418	14720	7.88	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
77	20241018	120759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	100	2	0.63	493288670	30976	364.00	15830	16120	15800	20550	11090	15830	15924.87	1.20	0	5636	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1774	12.17	1.54	12	0.28	1309.00	10316.00	19450	20240418	-18.10	14720	20240909	8.22	19450	-18.10	20240418	14720	8.22	20240909	19450	-18.10	20240418	14720	8.22	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
78	20241018	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	120	2	0.76	453750070	28482	334.69	15830	16120	15800	20550	11090	15830	15931.12	1.20	0	4975	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1777	12.18	1.55	12	0.26	1309.00	10316.00	19450	20240418	-17.99	14720	20240909	8.36	19450	-17.99	20240418	14720	8.36	20240909	19450	-17.99	20240418	14720	8.36	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
79	20241018	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	270	2	1.71	302970750	18983	223.07	15830	16120	15800	20550	11090	15830	15960.11	1.20	0	3633	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1793	12.30	1.56	12	0.17	1309.00	10316.00	19450	20240418	-17.22	14720	20240909	9.38	19450	-17.22	20240418	14720	9.38	20240909	19450	-17.22	20240418	14720	9.38	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
80	20241018	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	60	2	0.38	35350800	2228	26.18	15830	15890	15830	20550	11090	15830	15866.61	1.20	0	-241	16010	15920	15830	15740	15650	15875	15695	58	4720	500	11710	10	1	11138180	1770	12.14	1.54	12	0.02	1309.00	10316.00	19450	20240418	-18.30	14720	20240909	7.95	19450	-18.30	20240418	14720	7.95	20240909	19450	-18.30	20240418	14720	7.95	20240909	0.59	N	096240	500	57 억		133584	N	N	12	N	00	N
81	20241017	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	60	2	0.38	134206170	8509	52.60	15920	15920	15740	20500	11040	15770	15772.25	1.20	0	90	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1763	12.09	1.53	12	0.08	1309.00	10316.00	19450	20240418	-18.61	14720	20240909	7.54	19450	-18.61	20240418	14720	7.54	20240909	19450	-18.61	20240418	14720	7.54	20240909	0.60	N	096240	500	57 억		133494	N	N	12	N	00	N
82	20241017	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	122051720	7740	47.85	15920	15920	15740	20500	11040	15770	15768.96	1.20	0	197	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1756	12.05	1.53	12	0.07	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
83	20241017	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	10	2	0.06	108261930	6866	42.45	15920	15920	15740	20500	11040	15770	15767.83	1.20	0	-179	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1758	12.06	1.53	12	0.06	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
84	20241017	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	77808800	4933	30.50	15920	15920	15740	20500	11040	15770	15773.12	1.20	0	-179	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.04	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
85	20241017	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	47531400	3011	18.61	15920	15920	15750	20500	11040	15770	15785.92	1.20	0	-179	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1756	12.05	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
86	20241017	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	10	2	0.06	35725380	2262	13.98	15920	15920	15750	20500	11040	15770	15793.71	1.20	0	-194	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1758	12.06	1.53	12	0.02	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
87	20241017	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	30	2	0.19	22973740	1453	8.98	15920	15920	15750	20500	11040	15770	15811.25	1.20	0	-206	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1760	12.07	1.53	12	0.01	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
88	20241017	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	10	2	0.06	7982260	503	3.11	15920	15920	15770	20500	11040	15770	15869.30	1.20	0	-13	15990	15880	15790	15680	15590	15935	15735	58	4730	500	11660	10	1	11138180	1758	12.06	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.60	N	096240	500	57 억		133494	N	N	8	N	00	N
89	20241016	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	254930540	16176	282.65	15730	15900	15700	20500	11040	15770	15759.80	1.18	0	1780	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1756	12.05	1.53	12	0.15	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		131718	N	N	8	N	00	N
90	20241016	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	253968930	16115	281.58	15730	15900	15700	20500	11040	15770	15759.78	1.18	0	1779	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1756	12.05	1.53	12	0.14	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
91	20241016	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	10	2	0.06	225377080	14299	249.85	15730	15900	15700	20500	11040	15770	15761.74	1.18	0	674	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1758	12.06	1.53	12	0.13	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
92	20241016	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	-50	5	-0.32	195053660	12373	216.20	15730	15900	15710	20500	11040	15770	15764.46	1.18	0	767	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1751	12.01	1.52	12	0.11	1309.00	10316.00	19450	20240418	-19.18	14720	20240909	6.79	19450	-19.18	20240418	14720	6.79	20240909	19450	-19.18	20240418	14720	6.79	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
93	20241016	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	20	2	0.13	136788450	8668	151.46	15730	15900	15710	20500	11040	15770	15780.85	1.18	0	322	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1759	12.06	1.53	12	0.08	1309.00	10316.00	19450	20240418	-18.82	14720	20240909	7.27	19450	-18.82	20240418	14720	7.27	20240909	19450	-18.82	20240418	14720	7.27	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
94	20241016	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	120	2	0.76	70113330	4440	77.58	15730	15900	15710	20500	11040	15770	15791.29	1.18	0	-42	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1770	12.14	1.54	12	0.04	1309.00	10316.00	19450	20240418	-18.30	14720	20240909	7.95	19450	-18.30	20240418	14720	7.95	20240909	19450	-18.30	20240418	14720	7.95	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
95	20241016	100738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	10	2	0.06	31033660	1973	34.47	15730	15780	15710	20500	11040	15770	15729.17	1.18	0	-62	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1758	12.06	1.53	12	0.02	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
96	20241016	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	0	3	0.00	2375510	151	2.64	15730	15770	15730	20500	11040	15770	15731.85	1.18	0	-110	15876	15822	15776	15722	15676	15800	15700	58	4730	500	11660	10	1	11138180	1756	12.05	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		131718	N	N	10	N	00	N
97	20241015	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	20	2	0.13	90146540	5717	61.18	15800	15830	15730	20450	11030	15750	15768.15	1.18	0	-196	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1756	12.05	1.53	12	0.05	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		131914	N	N	10	N	00	N
98	20241015	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	0	3	0.00	82941380	5260	56.29	15800	15830	15730	20450	11030	15750	15768.32	1.18	0	-205	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1754	12.03	1.53	12	0.05	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
99	20241015	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	20	2	0.13	65705060	4166	44.58	15800	15830	15730	20450	11030	15750	15771.74	1.18	0	-201	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1756	12.05	1.53	12	0.04	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
100	20241015	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	30	2	0.19	50353980	3192	34.16	15800	15830	15730	20450	11030	15750	15775.06	1.18	0	-201	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1758	12.06	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.87	14720	20240909	7.20	19450	-18.87	20240418	14720	7.20	20240909	19450	-18.87	20240418	14720	7.20	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
101	20241015	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	50	2	0.32	44267340	2806	30.03	15800	15830	15730	20450	11030	15750	15775.96	1.18	0	-68	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1760	12.07	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
102	20241015	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	20	2	0.13	32736820	2076	22.22	15800	15830	15730	20450	11030	15750	15769.18	1.18	0	-68	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1756	12.05	1.53	12	0.02	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
103	20241015	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	0	3	0.00	24478470	1552	16.61	15800	15830	15730	20450	11030	15750	15772.21	1.18	0	-68	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1754	12.03	1.53	12	0.01	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
104	20241015	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	70	2	0.44	2608140	165	1.77	15800	15820	15800	20450	11030	15750	15806.91	1.18	0	-68	15850	15800	15750	15700	15650	15825	15725	58	4700	500	11650	10	1	11138180	1762	12.09	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.66	14720	20240909	7.47	19450	-18.66	20240418	14720	7.47	20240909	19450	-18.66	20240418	14720	7.47	20240909	0.60	N	096240	500	57 억		131914	N	N	63	N	00	N
105	20241014	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	0	3	0.00	147096330	9345	150.94	15740	15800	15700	20450	11030	15750	15740.63	1.17	0	1127	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1754	12.03	1.53	12	0.08	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.64	N	096240	500	57 억		130787	N	N	63	N	00	N
106	20241014	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-10	5	-0.06	143694350	9129	147.46	15740	15800	15700	20450	11030	15750	15740.43	1.17	0	1127	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1753	12.02	1.53	12	0.08	1309.00	10316.00	19450	20240418	-19.07	14720	20240909	6.93	19450	-19.07	20240418	14720	6.93	20240909	19450	-19.07	20240418	14720	6.93	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
107	20241014	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	10	2	0.06	109903200	6985	112.83	15740	15800	15700	20450	11030	15750	15734.17	1.17	0	43	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1755	12.04	1.53	12	0.06	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
108	20241014	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-20	5	-0.13	85951630	5464	88.26	15740	15800	15700	20450	11030	15750	15730.53	1.17	0	25	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1752	12.02	1.52	12	0.05	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
109	20241014	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	0	3	0.00	83781150	5326	86.03	15740	15800	15700	20450	11030	15750	15730.60	1.17	0	25	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1754	12.03	1.53	12	0.05	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
110	20241014	110721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-20	5	-0.13	77962140	4956	80.05	15740	15800	15700	20450	11030	15750	15730.86	1.17	0	25	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1752	12.02	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
111	20241014	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	50	2	0.32	59701360	3796	61.31	15740	15800	15700	20450	11030	15750	15727.44	1.17	0	68	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1760	12.07	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
112	20241014	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-50	5	-0.32	3189710	203	3.28	15740	15760	15700	20450	11030	15750	15712.86	1.17	0	10	15883	15816	15763	15696	15643	15790	15670	58	4700	500	11650	10	1	11138180	1749	11.99	1.52	12	0.00	1309.00	10316.00	19450	20240418	-19.28	14720	20240909	6.66	19450	-19.28	20240418	14720	6.66	20240909	19450	-19.28	20240418	14720	6.66	20240909	0.64	N	096240	500	57 억		130787	N	N	26	N	00	N
113	20241011	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-20	5	-0.13	97401560	6177	31.17	15780	15830	15710	20500	11040	15770	15768.44	1.17	0	220	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1754	12.03	1.53	12	0.06	1309.00	10316.00	19450	20240418	-19.02	14720	20240909	7.00	19450	-19.02	20240418	14720	7.00	20240909	19450	-19.02	20240418	14720	7.00	20240909	0.63	N	096240	500	57 억		130567	N	N	26	N	00	N
114	20241011	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-10	5	-0.06	95842120	6078	30.68	15780	15830	15710	20500	11040	15770	15768.69	1.17	0	224	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1755	12.04	1.53	12	0.05	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
115	20241011	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-40	5	-0.25	86078090	5457	27.54	15780	15830	15710	20500	11040	15770	15773.88	1.17	0	176	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1752	12.02	1.52	12	0.05	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
116	20241011	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	20	2	0.13	74182530	4702	23.73	15780	15830	15710	20500	11040	15770	15776.80	1.17	0	177	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1759	12.06	1.53	12	0.04	1309.00	10316.00	19450	20240418	-18.82	14720	20240909	7.27	19450	-18.82	20240418	14720	7.27	20240909	19450	-18.82	20240418	14720	7.27	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
117	20241011	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-40	5	-0.25	64733740	4102	20.70	15780	15830	15710	20500	11040	15770	15781.02	1.17	0	177	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1752	12.02	1.52	12	0.04	1309.00	10316.00	19450	20240418	-19.13	14720	20240909	6.86	19450	-19.13	20240418	14720	6.86	20240909	19450	-19.13	20240418	14720	6.86	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
118	20241011	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	30	2	0.19	48759740	3087	15.58	15780	15830	15740	20500	11040	15770	15795.19	1.17	0	80	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1760	12.07	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
119	20241011	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	30	2	0.19	41390790	2620	13.22	15780	15830	15740	20500	11040	15770	15798.01	1.17	0	80	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1760	12.07	1.53	12	0.02	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
120	20241011	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	20	2	0.13	2855280	181	0.91	15780	15790	15740	20500	11040	15770	15775.03	1.17	0	-37	16036	15902	15776	15642	15516	15840	15580	58	4730	500	11660	10	1	11138180	1759	12.06	1.53	12	0.00	1309.00	10316.00	19450	20240418	-18.82	14720	20240909	7.27	19450	-18.82	20240418	14720	7.27	20240909	19450	-18.82	20240418	14720	7.27	20240909	0.63	N	096240	500	57 억		130567	N	N	24	N	00	N
121	20241010	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-60	5	-0.38	310734190	19772	193.43	15870	15910	15650	20550	11090	15830	15715.85	1.18	0	-783	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1756	12.05	1.53	12	0.18	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.63	N	096240	500	57 억		131484	N	N	24	N	00	N
122	20241010	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-60	5	-0.38	303706200	19326	189.06	15870	15910	15650	20550	11090	15830	15714.90	1.18	0	-713	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1756	12.05	1.53	12	0.17	1309.00	10316.00	19450	20240418	-18.92	14720	20240909	7.13	19450	-18.92	20240418	14720	7.13	20240909	19450	-18.92	20240418	14720	7.13	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
123	20241010	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-150	5	-0.95	291488040	18547	181.44	15870	15910	15650	20550	11090	15830	15716.18	1.18	0	-797	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1746	11.98	1.52	12	0.17	1309.00	10316.00	19450	20240418	-19.38	14720	20240909	6.52	19450	-19.38	20240418	14720	6.52	20240909	19450	-19.38	20240418	14720	6.52	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
124	20241010	130740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-170	5	-1.07	254861540	16209	158.57	15870	15910	15650	20550	11090	15830	15723.46	1.18	0	-1247	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1744	11.96	1.52	12	0.15	1309.00	10316.00	19450	20240418	-19.49	14720	20240909	6.39	19450	-19.49	20240418	14720	6.39	20240909	19450	-19.49	20240418	14720	6.39	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
125	20241010	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-140	5	-0.88	194460820	12354	120.86	15870	15910	15680	20550	11090	15830	15740.72	1.18	0	-694	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1748	11.99	1.52	12	0.11	1309.00	10316.00	19450	20240418	-19.33	14720	20240909	6.59	19450	-19.33	20240418	14720	6.59	20240909	19450	-19.33	20240418	14720	6.59	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
126	20241010	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-90	5	-0.57	110460090	7009	68.57	15870	15910	15710	20550	11090	15830	15759.75	1.18	0	-822	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1753	12.02	1.53	12	0.06	1309.00	10316.00	19450	20240418	-19.07	14720	20240909	6.93	19450	-19.07	20240418	14720	6.93	20240909	19450	-19.07	20240418	14720	6.93	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
127	20241010	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-70	5	-0.44	37102560	2347	22.96	15870	15910	15730	20550	11090	15830	15808.50	1.18	0	-761	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1755	12.04	1.53	12	0.02	1309.00	10316.00	19450	20240418	-18.97	14720	20240909	7.07	19450	-18.97	20240418	14720	7.07	20240909	19450	-18.97	20240418	14720	7.07	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
128	20241010	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	40	2	0.25	2522240	159	1.56	15870	15870	15860	20550	11090	15830	15863.14	1.18	0	-2	15976	15902	15826	15752	15676	15865	15715	58	4720	500	11710	10	1	11138180	1768	12.12	1.54	12	0.00	1309.00	10316.00	19450	20240418	-18.41	14720	20240909	7.81	19450	-18.41	20240418	14720	7.81	20240909	19450	-18.41	20240418	14720	7.81	20240909	0.63	N	096240	500	57 억		131484	N	N	3	N	00	N
129	20241008	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-20	5	-0.13	161264340	10207	75.37	15850	15900	15750	20600	11100	15850	15799.38	1.19	0	-1034	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1763	12.09	1.53	12	0.09	1309.00	10316.00	19450	20240418	-18.61	14720	20240909	7.54	19450	-18.61	20240418	14720	7.54	20240909	19450	-18.61	20240418	14720	7.54	20240909	0.63	N	096240	500	57 억		132486	N	N	3	N	00	N
130	20241008	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	154634790	9788	72.27	15850	15900	15750	20600	11100	15850	15798.41	1.19	0	-1015	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1760	12.07	1.53	12	0.09	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
131	20241008	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-40	5	-0.25	130815510	8280	61.14	15850	15900	15750	20600	11100	15850	15798.97	1.19	0	-944	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1761	12.08	1.53	12	0.07	1309.00	10316.00	19450	20240418	-18.71	14720	20240909	7.40	19450	-18.71	20240418	14720	7.40	20240909	19450	-18.71	20240418	14720	7.40	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
132	20241008	130737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	97742300	6182	45.65	15850	15900	15760	20600	11100	15850	15810.79	1.19	0	-912	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1760	12.07	1.53	12	0.06	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
133	20241008	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	64340030	4069	30.05	15850	15900	15760	20600	11100	15850	15812.25	1.19	0	-842	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1760	12.07	1.53	12	0.04	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
134	20241008	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	54595030	3452	25.49	15850	15900	15760	20600	11100	15850	15815.48	1.19	0	-777	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1760	12.07	1.53	12	0.03	1309.00	10316.00	19450	20240418	-18.77	14720	20240909	7.34	19450	-18.77	20240418	14720	7.34	20240909	19450	-18.77	20240418	14720	7.34	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
135	20241008	100739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	0	3	0.00	24214240	1530	11.30	15850	15900	15800	20600	11100	15850	15826.30	1.19	0	23	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1765	12.11	1.54	12	0.01	1309.00	10316.00	19450	20240418	-18.51	14720	20240909	7.68	19450	-18.51	20240418	14720	7.68	20240909	19450	-18.51	20240418	14720	7.68	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
136	20241008	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	20	2	0.13	14674730	928	6.85	15850	15900	15800	20600	11100	15850	15813.29	1.19	0	1	15976	15912	15876	15812	15776	15895	15795	58	4750	500	11720	10	1	11138180	1768	12.12	1.54	12	0.01	1309.00	10316.00	19450	20240418	-18.41	14720	20240909	7.81	19450	-18.41	20240418	14720	7.81	20240909	19450	-18.41	20240418	14720	7.81	20240909	0.63	N	096240	500	57 억		132486	N	N	116	N	00	N
137	20241007	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-60	5	-0.38	211088950	13300	146.85	15910	15940	15840	20650	11140	15910	15871.35	1.19	0	170	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1765	12.11	1.54	12	0.12	1309.00	10316.00	19450	20240418	-18.51	14720	20240909	7.68	19450	-18.51	20240418	14720	7.68	20240909	19450	-18.51	20240418	14720	7.68	20240909	0.64	N	096240	500	57 억		132316	N	N	116	N	00	N
138	20241007	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-20	5	-0.13	199883250	12594	139.05	15910	15940	15840	20650	11140	15910	15871.31	1.19	0	266	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1770	12.14	1.54	12	0.11	1309.00	10316.00	19450	20240418	-18.30	14720	20240909	7.95	19450	-18.30	20240418	14720	7.95	20240909	19450	-18.30	20240418	14720	7.95	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
139	20241007	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-10	5	-0.06	180597630	11378	125.63	15910	15940	15840	20650	11140	15910	15872.53	1.19	0	209	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1771	12.15	1.54	12	0.10	1309.00	10316.00	19450	20240418	-18.25	14720	20240909	8.02	19450	-18.25	20240418	14720	8.02	20240909	19450	-18.25	20240418	14720	8.02	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
140	20241007	130713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-20	5	-0.13	91689940	5772	63.73	15910	15940	15840	20650	11140	15910	15885.30	1.19	0	-70	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1770	12.14	1.54	12	0.05	1309.00	10316.00	19450	20240418	-18.30	14720	20240909	7.95	19450	-18.30	20240418	14720	7.95	20240909	19450	-18.30	20240418	14720	7.95	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
141	20241007	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-30	5	-0.19	84825710	5340	58.96	15910	15940	15840	20650	11140	15910	15884.96	1.19	0	-53	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1769	12.13	1.54	12	0.05	1309.00	10316.00	19450	20240418	-18.35	14720	20240909	7.88	19450	-18.35	20240418	14720	7.88	20240909	19450	-18.35	20240418	14720	7.88	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
142	20241007	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-50	5	-0.31	59327010	3734	41.23	15910	15940	15840	20650	11140	15910	15888.33	1.19	0	62	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1767	12.12	1.54	12	0.03	1309.00	10316.00	19450	20240418	-18.46	14720	20240909	7.74	19450	-18.46	20240418	14720	7.74	20240909	19450	-18.46	20240418	14720	7.74	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
143	20241007	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-30	5	-0.19	35855170	2256	24.91	15910	15940	15840	20650	11140	15910	15893.25	1.19	0	185	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1769	12.13	1.54	12	0.02	1309.00	10316.00	19450	20240418	-18.35	14720	20240909	7.88	19450	-18.35	20240418	14720	7.88	20240909	19450	-18.35	20240418	14720	7.88	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
144	20241007	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-70	5	-0.44	14903310	938	10.36	15910	15910	15840	20650	11140	15910	15888.39	1.19	0	185	16116	16012	15846	15742	15576	16045	15775	58	4740	500	11770	10	1	11138180	1764	12.10	1.54	12	0.01	1309.00	10316.00	19450	20240418	-18.56	14720	20240909	7.61	19450	-18.56	20240418	14720	7.61	20240909	19450	-18.56	20240418	14720	7.61	20240909	0.64	N	096240	500	57 억		132316	N	N	334	N	00	N
145	20241004	160643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15910	-60	5	-0.38	143550280	9045	153.36	15910	15950	15680	20750	11180	15970	15870.64	1.23	0	-4210	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1772	12.15	1.54	12	0.08	1309.00	10316.00	19450	20240418	-18.20	14720	20240909	8.08	19450	-18.20	20240418	14720	8.08	20240909	19450	-18.20	20240418	14720	8.08	20240909	0.62	N	096240	500	57 억		136526	N	N	334	N	00	N
146	20241004	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15850	-120	5	-0.75	124486620	7845	133.01	15910	15950	15680	20750	11180	15970	15868.28	1.23	0	-3849	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1765	12.11	1.54	12	0.07	1309.00	10316.00	19450	20240418	-18.51	14720	20240909	7.68	19450	-18.51	20240418	14720	7.68	20240909	19450	-18.51	20240418	14720	7.68	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
147	20241004	140651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15850	-120	5	-0.75	100163540	6311	107.00	15910	15950	15680	20750	11180	15970	15871.26	1.23	0	-2810	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1765	12.11	1.54	12	0.06	1309.00	10316.00	19450	20240418	-18.51	14720	20240909	7.68	19450	-18.51	20240418	14720	7.68	20240909	19450	-18.51	20240418	14720	7.68	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
148	20241004	130650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15880	-90	5	-0.56	57355760	3613	61.26	15910	15950	15680	20750	11180	15970	15874.83	1.23	0	-1603	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1769	12.13	1.54	12	0.03	1309.00	10316.00	19450	20240418	-18.35	14720	20240909	7.88	19450	-18.35	20240418	14720	7.88	20240909	19450	-18.35	20240418	14720	7.88	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
149	20241004	120649	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15920	-50	5	-0.31	43088360	2715	46.03	15910	15950	15680	20750	11180	15970	15870.48	1.23	0	-867	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1773	12.16	1.54	12	0.02	1309.00	10316.00	19450	20240418	-18.15	14720	20240909	8.15	19450	-18.15	20240418	14720	8.15	20240909	19450	-18.15	20240418	14720	8.15	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
150	20241004	110644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15920	-50	5	-0.31	36822740	2321	39.35	15910	15950	15680	20750	11180	15970	15865.03	1.23	0	-663	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1773	12.16	1.54	12	0.02	1309.00	10316.00	19450	20240418	-18.15	14720	20240909	8.15	19450	-18.15	20240418	14720	8.15	20240909	19450	-18.15	20240418	14720	8.15	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
151	20241004	100646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15870	-100	5	-0.63	26994050	1702	28.86	15910	15950	15680	20750	11180	15970	15860.19	1.23	0	-637	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1768	12.12	1.54	12	0.02	1309.00	10316.00	19450	20240418	-18.41	14720	20240909	7.81	19450	-18.41	20240418	14720	7.81	20240909	19450	-18.41	20240418	14720	7.81	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
152	20241004	090645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15860	-110	5	-0.69	8441280	533	9.04	15910	15950	15680	20750	11180	15970	15837.30	1.23	0	-174	16130	16050	15940	15860	15750	16090	15900	58	4780	500	11810	10	1	11138180	1767	12.12	1.54	12	0.00	1309.00	10316.00	19450	20240418	-18.46	14720	20240909	7.74	19450	-18.46	20240418	14720	7.74	20240909	19450	-18.46	20240418	14720	7.74	20240909	0.62	N	096240	500	57 억		136526	N	N	0	N	00	N
153	20241002	160642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15970	-50	5	-0.31	92926650	5841	7.81	15870	16020	15830	20800	11220	16020	15909.36	1.25	0	-3100	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1779	12.20	1.55	12	0.05	1309.00	10316.00	19450	20240418	-17.89	14720	20240909	8.49	19450	-17.89	20240418	14720	8.49	20240909	19450	-17.89	20240418	14720	8.49	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
154	20241002	150652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-120	5	-0.75	81701510	5136	6.86	15870	16020	15830	20800	11220	16020	15907.61	1.25	0	-2818	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1771	12.15	1.54	12	0.05	1309.00	10316.00	19450	20240418	-18.25	14720	20240909	8.02	19450	-18.25	20240418	14720	8.02	20240909	19450	-18.25	20240418	14720	8.02	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
155	20241002	140651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15930	-90	5	-0.56	60978700	3833	5.12	15870	16020	15830	20800	11220	16020	15908.87	1.25	0	-1620	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1774	12.17	1.54	12	0.03	1309.00	10316.00	19450	20240418	-18.10	14720	20240909	8.22	19450	-18.10	20240418	14720	8.22	20240909	19450	-18.10	20240418	14720	8.22	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
156	20241002	130643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15940	-80	5	-0.50	52801220	3320	4.44	15870	16020	15830	20800	11220	16020	15903.98	1.25	0	-1287	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1775	12.18	1.55	12	0.03	1309.00	10316.00	19450	20240418	-18.05	14720	20240909	8.29	19450	-18.05	20240418	14720	8.29	20240909	19450	-18.05	20240418	14720	8.29	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
157	20241002	120641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15900	-120	5	-0.75	46779570	2942	3.93	15870	16020	15830	20800	11220	16020	15900.60	1.25	0	-1030	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1771	12.15	1.54	12	0.03	1309.00	10316.00	19450	20240418	-18.25	14720	20240909	8.02	19450	-18.25	20240418	14720	8.02	20240909	19450	-18.25	20240418	14720	8.02	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
158	20241002	110634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15990	-30	5	-0.19	34180460	2152	2.88	15870	16020	15830	20800	11220	16020	15883.11	1.25	0	-508	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1781	12.22	1.55	12	0.02	1309.00	10316.00	19450	20240418	-17.79	14720	20240909	8.63	19450	-17.79	20240418	14720	8.63	20240909	19450	-17.79	20240418	14720	8.63	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
159	20241002	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15860	-160	5	-1.00	24659780	1555	2.08	15870	16000	15830	20800	11220	16020	15858.38	1.25	0	-336	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1767	12.12	1.54	12	0.01	1309.00	10316.00	19450	20240418	-18.46	14720	20240909	7.74	19450	-18.46	20240418	14720	7.74	20240909	19450	-18.46	20240418	14720	7.74	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N
160	20241002	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15830	-190	5	-1.19	11022360	695	0.93	15870	16000	15830	20800	11220	16020	15859.51	1.25	0	-322	16886	16452	15866	15432	14846	16160	15140	58	4780	500	11850	10	1	11138180	1763	12.09	1.53	12	0.01	1309.00	10316.00	19450	20240418	-18.61	14720	20240909	7.54	19450	-18.61	20240418	14720	7.54	20240909	19450	-18.61	20240418	14720	7.54	20240909	0.64	N	096240	500	57 억		139622	N	N	97	N	00	N