KissMeData/389470/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	161344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-590	5	-3.45	4666109390	281623	133.21	16600	16990	16350	22200	11970	17100	16568.67	0.93	0	30671	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1656	-5.25	32.89	12	2.81	-3145.00	502.00	25400	20240913	-35.00	9400	20240415	75.64	25400	-35.00	20240913	9400	75.64	20240415	25400	-35.00	20240913	9400	75.64	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
3	20241031	151406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	-540	5	-3.16	4446410920	268326	126.92	16600	16990	16350	22200	11970	17100	16570.93	0.93	0	33557	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1661	-5.27	32.99	12	2.67	-3145.00	502.00	25400	20240913	-34.80	9400	20240415	76.17	25400	-34.80	20240913	9400	76.17	20240415	25400	-34.80	20240913	9400	76.17	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
4	20241031	141403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-590	5	-3.45	3828222370	231118	109.32	16600	16990	16350	22200	11970	17100	16563.93	0.93	0	26101	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1656	-5.25	32.89	12	2.30	-3145.00	502.00	25400	20240913	-35.00	9400	20240415	75.64	25400	-35.00	20240913	9400	75.64	20240415	25400	-35.00	20240913	9400	75.64	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
5	20241031	131405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-570	5	-3.33	3629353770	219070	103.62	16600	16990	16350	22200	11970	17100	16567.10	0.93	0	27697	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1658	-5.26	32.93	12	2.18	-3145.00	502.00	25400	20240913	-34.92	9400	20240415	75.85	25400	-34.92	20240913	9400	75.85	20240415	25400	-34.92	20240913	9400	75.85	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
6	20241031	121400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-600	5	-3.51	3357671060	202617	95.84	16600	16990	16350	22200	11970	17100	16571.52	0.93	0	31186	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1655	-5.25	32.87	12	2.02	-3145.00	502.00	25400	20240913	-35.04	9400	20240415	75.53	25400	-35.04	20240913	9400	75.53	20240415	25400	-35.04	20240913	9400	75.53	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
7	20241031	111400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-580	5	-3.39	2735759300	164750	77.93	16600	16990	16420	22200	11970	17100	16605.52	0.93	0	36036	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1657	-5.25	32.91	12	1.64	-3145.00	502.00	25400	20240913	-34.96	9400	20240415	75.74	25400	-34.96	20240913	9400	75.74	20240415	25400	-34.96	20240913	9400	75.74	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
8	20241031	101402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16620	-480	5	-2.81	2126543880	128028	60.56	16600	16990	16420	22200	11970	17100	16609.99	0.93	0	31193	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1667	-5.28	33.11	12	1.28	-3145.00	502.00	25400	20240913	-34.57	9400	20240415	76.81	25400	-34.57	20240913	9400	76.81	20240415	25400	-34.57	20240913	9400	76.81	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
9	20241031	091400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-550	5	-3.22	1057717140	63700	30.13	16600	16990	16420	22200	11970	17100	16604.66	0.93	0	20844	18040	17570	17300	16830	16560	17435	16695	50	5100	500	10600	10	1	10032074	1660	-5.26	32.97	12	0.63	-3145.00	502.00	25400	20240913	-34.84	9400	20240415	76.06	25400	-34.84	20240913	9400	76.06	20240415	25400	-34.84	20240913	9400	76.06	20240415	0.00	N	389470	500	50 억		93313	N	N	0	N	00	N
10	20241030	161355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	-630	5	-3.55	3605983840	209251	50.19	17770	17770	17030	23000	12420	17730	17231.68	1.09	0	-15126	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1715	-5.44	34.06	12	2.09	-3145.00	502.00	25400	20240913	-32.68	9400	20240415	81.91	25400	-32.68	20240913	9400	81.91	20240415	25400	-32.68	20240913	9400	81.91	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
11	20241030	151430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	-630	5	-3.55	3409448510	197745	47.43	17770	17770	17090	23000	12420	17730	17239.96	1.09	0	-17688	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1715	-5.44	34.06	12	1.97	-3145.00	502.00	25400	20240913	-32.68	9400	20240415	81.91	25400	-32.68	20240913	9400	81.91	20240415	25400	-32.68	20240913	9400	81.91	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
12	20241030	141404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17290	-440	5	-2.48	2896790650	167824	40.25	17770	17770	17090	23000	12420	17730	17258.98	1.09	0	-20977	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1735	-5.50	34.44	12	1.67	-3145.00	502.00	25400	20240913	-31.93	9400	20240415	83.94	25400	-31.93	20240913	9400	83.94	20240415	25400	-31.93	20240913	9400	83.94	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
13	20241030	131411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17330	-400	5	-2.26	2709225900	156969	37.65	17770	17770	17090	23000	12420	17730	17257.58	1.09	0	-21281	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1739	-5.51	34.52	12	1.56	-3145.00	502.00	25400	20240913	-31.77	9400	20240415	84.36	25400	-31.77	20240913	9400	84.36	20240415	25400	-31.77	20240913	9400	84.36	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
14	20241030	121429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17160	-570	5	-3.21	2302221860	133548	32.03	17770	17770	17090	23000	12420	17730	17236.40	1.09	0	-26652	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1722	-5.46	34.18	12	1.33	-3145.00	502.00	25400	20240913	-32.44	9400	20240415	82.55	25400	-32.44	20240913	9400	82.55	20240415	25400	-32.44	20240913	9400	82.55	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
15	20241030	111406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17180	-550	5	-3.10	1856915920	107577	25.80	17770	17770	17090	23000	12420	17730	17258.30	1.09	0	-17868	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1724	-5.46	34.22	12	1.07	-3145.00	502.00	25400	20240913	-32.36	9400	20240415	82.77	25400	-32.36	20240913	9400	82.77	20240415	25400	-32.36	20240913	9400	82.77	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
16	20241030	101356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17260	-470	5	-2.65	1485502960	86021	20.63	17770	17770	17090	23000	12420	17730	17265.41	1.09	0	-16411	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1732	-5.49	34.38	12	0.86	-3145.00	502.00	25400	20240913	-32.05	9400	20240415	83.62	25400	-32.05	20240913	9400	83.62	20240415	25400	-32.05	20240913	9400	83.62	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
17	20241030	091404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17370	-360	5	-2.03	477849640	27365	6.56	17770	17770	17230	23000	12420	17730	17455.27	1.09	0	-6313	19143	18436	17673	16966	16203	18055	16585	50	5270	500	10990	10	1	10032074	1743	-5.52	34.60	12	0.27	-3145.00	502.00	25400	20240913	-31.61	9400	20240415	84.79	25400	-31.61	20240913	9400	84.79	20240415	25400	-31.61	20240913	9400	84.79	20240415	0.00	N	389470	500	50 억		108917	N	N	0	N	00	N
18	20241029	161311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17730	30	2	0.17	7133658980	411338	115.73	18200	18380	16910	23000	12390	17700	17341.35	1.37	0	-28562	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1779	-5.64	35.32	12	4.10	-3145.00	502.00	25400	20240913	-30.20	9400	20240415	88.62	25400	-30.20	20240913	9400	88.62	20240415	25400	-30.20	20240913	9400	88.62	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
19	20241029	151332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	0	3	0.00	6951092300	401031	112.83	18200	18380	16910	23000	12390	17700	17333.05	1.37	0	-26748	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1776	-5.63	35.26	12	4.00	-3145.00	502.00	25400	20240913	-30.31	9400	20240415	88.30	25400	-30.31	20240913	9400	88.30	20240415	25400	-30.31	20240913	9400	88.30	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
20	20241029	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17260	-440	5	-2.49	6023953340	348119	97.94	18200	18380	16910	23000	12390	17700	17304.29	1.37	0	-23685	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1732	-5.49	34.38	12	3.47	-3145.00	502.00	25400	20240913	-32.05	9400	20240415	83.62	25400	-32.05	20240913	9400	83.62	20240415	25400	-32.05	20240913	9400	83.62	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
21	20241029	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17110	-590	5	-3.33	5592513960	322931	90.86	18200	18380	16910	23000	12390	17700	17317.98	1.37	0	-20976	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1716	-5.44	34.08	12	3.22	-3145.00	502.00	25400	20240913	-32.64	9400	20240415	82.02	25400	-32.64	20240913	9400	82.02	20240415	25400	-32.64	20240913	9400	82.02	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
22	20241029	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17080	-620	5	-3.50	4977691740	287053	80.76	18200	18380	16910	23000	12390	17700	17340.67	1.37	0	-26084	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1713	-5.43	34.02	12	2.86	-3145.00	502.00	25400	20240913	-32.76	9400	20240415	81.70	25400	-32.76	20240913	9400	81.70	20240415	25400	-32.76	20240913	9400	81.70	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
23	20241029	111344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17060	-640	5	-3.62	4716832190	271775	76.46	18200	18380	16910	23000	12390	17700	17355.65	1.37	0	-25340	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1711	-5.42	33.98	12	2.71	-3145.00	502.00	25400	20240913	-32.83	9400	20240415	81.49	25400	-32.83	20240913	9400	81.49	20240415	25400	-32.83	20240913	9400	81.49	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
24	20241029	101318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	-700	5	-3.95	3755686810	215457	60.62	18200	18380	16960	23000	12390	17700	17431.26	1.37	0	-30632	18926	18312	17956	17342	16986	18135	17165	50	5300	500	10970	10	1	10032074	1705	-5.41	33.86	12	2.15	-3145.00	502.00	25400	20240913	-33.07	9400	20240415	80.85	25400	-33.07	20240913	9400	80.85	20240415	25400	-33.07	20240913	9400	80.85	20240415	0.00	N	389470	500	50 억		137535	N	N	0	N	00	N
25	20241028	161305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17700	-460	5	-2.53	6217094050	347346	96.71	17820	18570	17600	23600	12720	18160	17899.50	1.07	0	31222	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1776	-5.63	35.26	12	3.46	-3145.00	502.00	25400	20240913	-30.31	9400	20240415	88.30	25400	-30.31	20240913	9400	88.30	20240415	25400	-30.31	20240913	9400	88.30	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
26	20241028	151316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17780	-380	5	-2.09	6034871590	337063	93.84	17820	18570	17600	23600	12720	18160	17904.28	1.07	0	31004	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1784	-5.65	35.42	12	3.36	-3145.00	502.00	25400	20240913	-30.00	9400	20240415	89.15	25400	-30.00	20240913	9400	89.15	20240415	25400	-30.00	20240913	9400	89.15	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
27	20241028	141319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17900	-260	5	-1.43	5443376010	303930	84.62	17820	18570	17600	23600	12720	18160	17909.97	1.07	0	30276	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1796	-5.69	35.66	12	3.03	-3145.00	502.00	25400	20240913	-29.53	9400	20240415	90.43	25400	-29.53	20240913	9400	90.43	20240415	25400	-29.53	20240913	9400	90.43	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
28	20241028	131312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17750	-410	5	-2.26	4649559470	259180	72.16	17820	18570	17620	23600	12720	18160	17939.50	1.07	0	28746	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1781	-5.64	35.36	12	2.58	-3145.00	502.00	25400	20240913	-30.12	9400	20240415	88.83	25400	-30.12	20240913	9400	88.83	20240415	25400	-30.12	20240913	9400	88.83	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
29	20241028	121313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17930	-230	5	-1.27	4124506550	229784	63.98	17820	18570	17620	23600	12720	18160	17949.49	1.07	0	25120	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1799	-5.70	35.72	12	2.29	-3145.00	502.00	25400	20240913	-29.41	9400	20240415	90.74	25400	-29.41	20240913	9400	90.74	20240415	25400	-29.41	20240913	9400	90.74	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
30	20241028	111105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17800	-360	5	-1.98	3494181610	194530	54.16	17820	18570	17620	23600	12720	18160	17962.17	1.07	0	28063	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1786	-5.66	35.46	12	1.94	-3145.00	502.00	25400	20240913	-29.92	9400	20240415	89.36	25400	-29.92	20240913	9400	89.36	20240415	25400	-29.92	20240913	9400	89.36	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
31	20241028	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18080	-80	5	-0.44	2752387530	153197	42.65	17820	18570	17620	23600	12720	18160	17966.33	1.07	0	29493	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1814	-5.75	36.02	12	1.53	-3145.00	502.00	25400	20240913	-28.82	9400	20240415	92.34	25400	-28.82	20240913	9400	92.34	20240415	25400	-28.82	20240913	9400	92.34	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
32	20241028	091308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18140	-20	5	-0.11	804224380	44302	12.33	17820	18570	17820	23600	12720	18160	18153.23	1.07	0	9171	19706	18932	18546	17772	17386	18740	17580	50	5440	500	11250	10	1	10032074	1820	-5.77	36.14	12	0.44	-3145.00	502.00	25400	20240913	-28.58	9400	20240415	92.98	25400	-28.58	20240913	9400	92.98	20240415	25400	-28.58	20240913	9400	92.98	20240415	0.00	N	389470	500	50 억		106895	N	N	0	N	00	N
33	20241025	161310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18160	-1050	5	-5.47	6605323660	353615	128.98	19210	19320	18160	24950	13450	19210	18680.07	0.30	0	77770	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1822	-5.77	36.18	12	3.52	-3145.00	502.00	25400	20240913	-28.50	9400	20240415	93.19	25400	-28.50	20240913	9400	93.19	20240415	25400	-28.50	20240913	9400	93.19	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
34	20241025	151315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18290	-920	5	-4.79	6431846220	344080	125.50	19210	19320	18190	24950	13450	19210	18692.82	0.30	0	76313	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1835	-5.82	36.43	12	3.43	-3145.00	502.00	25400	20240913	-27.99	9400	20240415	94.57	25400	-27.99	20240913	9400	94.57	20240415	25400	-27.99	20240913	9400	94.57	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
35	20241025	141312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18310	-900	5	-4.69	5260418620	280012	102.13	19210	19320	18270	24950	13450	19210	18786.34	0.30	0	53658	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1837	-5.82	36.47	12	2.79	-3145.00	502.00	25400	20240913	-27.91	9400	20240415	94.79	25400	-27.91	20240913	9400	94.79	20240415	25400	-27.91	20240913	9400	94.79	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
36	20241025	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18620	-590	5	-3.07	4290665560	227533	82.99	19210	19320	18550	24950	13450	19210	18857.27	0.30	0	48302	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1868	-5.92	37.09	12	2.27	-3145.00	502.00	25400	20240913	-26.69	9400	20240415	98.09	25400	-26.69	20240913	9400	98.09	20240415	25400	-26.69	20240913	9400	98.09	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
37	20241025	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18700	-510	5	-2.65	3690670940	195446	71.29	19210	19320	18550	24950	13450	19210	18883.26	0.30	0	37912	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1876	-5.95	37.25	12	1.95	-3145.00	502.00	25400	20240913	-26.38	9400	20240415	98.94	25400	-26.38	20240913	9400	98.94	20240415	25400	-26.38	20240913	9400	98.94	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
38	20241025	111310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18690	-520	5	-2.71	2920993620	154204	56.24	19210	19320	18660	24950	13450	19210	18942.33	0.30	0	24918	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1875	-5.94	37.23	12	1.54	-3145.00	502.00	25400	20240913	-26.42	9400	20240415	98.83	25400	-26.42	20240913	9400	98.83	20240415	25400	-26.42	20240913	9400	98.83	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
39	20241025	101311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	18890	-320	5	-1.67	2077919450	109337	39.88	19210	19320	18750	24950	13450	19210	19004.65	0.30	0	13713	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1895	-6.01	37.63	12	1.09	-3145.00	502.00	25400	20240913	-25.63	9400	20240415	100.96	25400	-25.63	20240913	9400	100.96	20240415	25400	-25.63	20240913	9400	100.96	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
40	20241025	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	0	3	0.00	360817810	18827	6.87	19210	19320	19050	24950	13450	19210	19164.82	0.30	0	133	20210	19710	19430	18930	18650	19960	19180	50	5740	500	11910	10	1	10032074	1927	-6.11	38.27	12	0.19	-3145.00	502.00	25400	20240913	-24.37	9400	20240415	104.36	25400	-24.37	20240913	9400	104.36	20240415	25400	-24.37	20240913	9400	104.36	20240415	0.00	N	389470	500	50 억		29870	N	N	0	N	00	N
41	20241024	161245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19210	-310	5	-1.59	5305853300	271813	60.86	19200	19930	19150	25350	13670	19520	19520.97	0.27	0	-604	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1927	-6.11	38.27	12	2.71	-3145.00	502.00	25400	20240913	-24.37	9400	20240415	104.36	25400	-24.37	20240913	9400	104.36	20240415	25400	-24.37	20240913	9400	104.36	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
42	20241024	151257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19220	-300	5	-1.54	5055027970	258759	57.94	19200	19930	19150	25350	13670	19520	19535.67	0.27	0	75	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1928	-6.11	38.29	12	2.58	-3145.00	502.00	25400	20240913	-24.33	9400	20240415	104.47	25400	-24.33	20240913	9400	104.47	20240415	25400	-24.33	20240913	9400	104.47	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
43	20241024	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19490	-30	5	-0.15	4492498700	229588	51.40	19200	19930	19150	25350	13670	19520	19567.69	0.27	0	1701	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1955	-6.20	38.82	12	2.29	-3145.00	502.00	25400	20240913	-23.27	9400	20240415	107.34	25400	-23.27	20240913	9400	107.34	20240415	25400	-23.27	20240913	9400	107.34	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
44	20241024	131256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19610	90	2	0.46	4059266930	207322	46.42	19200	19930	19150	25350	13670	19520	19579.57	0.27	0	3626	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1967	-6.24	39.06	12	2.07	-3145.00	502.00	25400	20240913	-22.80	9400	20240415	108.62	25400	-22.80	20240913	9400	108.62	20240415	25400	-22.80	20240913	9400	108.62	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
45	20241024	121250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19750	230	2	1.18	3783941550	193293	43.28	19200	19930	19150	25350	13670	19520	19576.24	0.27	0	8246	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1981	-6.28	39.34	12	1.93	-3145.00	502.00	25400	20240913	-22.24	9400	20240415	110.11	25400	-22.24	20240913	9400	110.11	20240415	25400	-22.24	20240913	9400	110.11	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
46	20241024	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19500	-20	5	-0.10	3035481810	155485	34.81	19200	19910	19150	25350	13670	19520	19522.67	0.27	0	-1653	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1956	-6.20	38.84	12	1.55	-3145.00	502.00	25400	20240913	-23.23	9400	20240415	107.45	25400	-23.23	20240913	9400	107.45	20240415	25400	-23.23	20240913	9400	107.45	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
47	20241024	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19590	70	2	0.36	2325544990	118872	26.62	19200	19910	19150	25350	13670	19520	19563.49	0.27	0	-6981	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1965	-6.23	39.02	12	1.18	-3145.00	502.00	25400	20240913	-22.87	9400	20240415	108.40	25400	-22.87	20240913	9400	108.40	20240415	25400	-22.87	20240913	9400	108.40	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
48	20241024	091344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19300	-220	5	-1.13	875065930	45331	10.15	19200	19520	19150	25350	13670	19520	19303.17	0.27	0	-1633	21140	20330	19740	18930	18340	20035	18635	50	5830	500	12100	10	1	10032074	1936	-6.14	38.45	12	0.45	-3145.00	502.00	25400	20240913	-24.02	9400	20240415	105.32	25400	-24.02	20240913	9400	105.32	20240415	25400	-24.02	20240913	9400	105.32	20240415	0.00	N	389470	500	50 억		27310	N	N	0	N	00	N
49	20241023	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19520	-480	5	-2.40	8720321670	444194	118.51	20000	20550	19150	26000	14000	20000	19631.83	0.13	0	20164	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1958	-6.21	38.88	12	4.43	-3145.00	502.00	25400	20240913	-23.15	9400	20240415	107.66	25400	-23.15	20240913	9400	107.66	20240415	25400	-23.15	20240913	9400	107.66	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
50	20241023	151320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19560	-440	5	-2.20	8520750160	433975	115.78	20000	20550	19150	26000	14000	20000	19634.12	0.13	0	18748	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1962	-6.22	38.96	12	4.33	-3145.00	502.00	25400	20240913	-22.99	9400	20240415	108.09	25400	-22.99	20240913	9400	108.09	20240415	25400	-22.99	20240913	9400	108.09	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
51	20241023	141324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19630	-370	5	-1.85	7106213690	362343	96.67	20000	20550	19150	26000	14000	20000	19611.74	0.13	0	8856	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1969	-6.24	39.10	12	3.61	-3145.00	502.00	25400	20240913	-22.72	9400	20240415	108.83	25400	-22.72	20240913	9400	108.83	20240415	25400	-22.72	20240913	9400	108.83	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
52	20241023	131304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19160	-840	5	-4.20	6079968840	309404	82.55	20000	20550	19150	26000	14000	20000	19650.48	0.13	0	-3120	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1922	-6.09	38.17	12	3.08	-3145.00	502.00	25400	20240913	-24.57	9400	20240415	103.83	25400	-24.57	20240913	9400	103.83	20240415	25400	-24.57	20240913	9400	103.83	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
53	20241023	121300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19460	-540	5	-2.70	5088750100	258178	68.88	20000	20550	19300	26000	14000	20000	19710.13	0.13	0	-1826	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1952	-6.19	38.76	12	2.57	-3145.00	502.00	25400	20240913	-23.39	9400	20240415	107.02	25400	-23.39	20240913	9400	107.02	20240415	25400	-23.39	20240913	9400	107.02	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
54	20241023	111254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19410	-590	5	-2.95	4556462820	230858	61.59	20000	20550	19300	26000	14000	20000	19736.97	0.13	0	-4618	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1947	-6.17	38.67	12	2.30	-3145.00	502.00	25400	20240913	-23.58	9400	20240415	106.49	25400	-23.58	20240913	9400	106.49	20240415	25400	-23.58	20240913	9400	106.49	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
55	20241023	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19780	-220	5	-1.10	2969951950	149427	39.87	20000	20550	19300	26000	14000	20000	19875.53	0.13	0	-1717	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	10	1	10032074	1984	-6.29	39.40	12	1.49	-3145.00	502.00	25400	20240913	-22.13	9400	20240415	110.43	25400	-22.13	20240913	9400	110.43	20240415	25400	-22.13	20240913	9400	110.43	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
56	20241023	091258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	100	2	0.50	534837600	26375	7.04	20000	20550	20000	26000	14000	20000	20279.19	0.13	0	-6392	21666	20832	20416	19582	19166	20625	19375	50	6000	500	12400	50	1	10032074	2016	-6.39	40.04	12	0.26	-3145.00	502.00	25400	20240913	-20.87	9400	20240415	113.83	25400	-20.87	20240913	9400	113.83	20240415	25400	-20.87	20240913	9400	113.83	20240415	0.00	N	389470	500	50 억		12639	N	N	0	N	00	N
57	20241022	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	-500	5	-2.44	7589929030	370473	70.24	20600	21250	20000	26650	14350	20500	20488.00	0.22	0	-9356	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2006	-6.36	39.84	12	3.69	-3145.00	502.00	25400	20240913	-21.26	9400	20240415	112.77	25400	-21.26	20240913	9400	112.77	20240415	25400	-21.26	20240913	9400	112.77	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
58	20241022	151300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-200	5	-0.98	7370299300	359518	68.16	20600	21250	20000	26650	14350	20500	20500.50	0.22	0	-10378	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2037	-6.45	40.44	12	3.58	-3145.00	502.00	25400	20240913	-20.08	9400	20240415	115.96	25400	-20.08	20240913	9400	115.96	20240415	25400	-20.08	20240913	9400	115.96	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
59	20241022	141300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-250	5	-1.22	6593930800	320958	60.85	20600	21250	20000	26650	14350	20500	20544.56	0.22	0	-8217	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2031	-6.44	40.34	12	3.20	-3145.00	502.00	25400	20240913	-20.28	9400	20240415	115.43	25400	-20.28	20240913	9400	115.43	20240415	25400	-20.28	20240913	9400	115.43	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
60	20241022	131259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-350	5	-1.71	6101504100	296595	56.23	20600	21250	20000	26650	14350	20500	20571.89	0.22	0	-6512	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2021	-6.41	40.14	12	2.96	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
61	20241022	121255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	100	2	0.49	5155856550	250038	47.40	20600	21250	20000	26650	14350	20500	20620.39	0.22	0	-4189	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2067	-6.55	41.04	12	2.49	-3145.00	502.00	25400	20240913	-18.90	9400	20240415	119.15	25400	-18.90	20240913	9400	119.15	20240415	25400	-18.90	20240913	9400	119.15	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
62	20241022	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	150	2	0.73	4389249250	212981	40.38	20600	21250	20000	26650	14350	20500	20608.75	0.22	0	2369	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2072	-6.57	41.14	12	2.12	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	25400	-18.70	20240913	9400	119.68	20240415	25400	-18.70	20240913	9400	119.68	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
63	20241022	101253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-50	5	-0.24	3759530400	182336	34.57	20600	21250	20000	26650	14350	20500	20618.83	0.22	0	1451	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2052	-6.50	40.74	12	1.82	-3145.00	502.00	25400	20240913	-19.49	9400	20240415	117.55	25400	-19.49	20240913	9400	117.55	20240415	25400	-19.49	20240913	9400	117.55	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
64	20241022	091252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-250	5	-1.22	640817750	31464	5.97	20600	20700	20100	26650	14350	20500	20365.83	0.22	0	2438	21660	21080	20520	19940	19380	20800	19660	50	6150	500	12710	50	1	10032074	2031	-6.44	40.34	12	0.31	-3145.00	502.00	25400	20240913	-20.28	9400	20240415	115.43	25400	-20.28	20240913	9400	115.43	20240415	25400	-20.28	20240913	9400	115.43	20240415	0.00	N	389470	500	50 억		22092	N	N	0	N	00	N
65	20241021	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-600	5	-2.84	10700327370	523246	72.83	21100	21100	19960	27400	14800	21100	20449.24	0.07	0	7324	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2057	-6.52	40.84	12	5.22	-3145.00	502.00	25400	20240913	-19.29	9400	20240415	118.09	25400	-19.29	20240913	9400	118.09	20240415	25400	-19.29	20240913	9400	118.09	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
66	20241021	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-650	5	-3.08	10444897120	510767	71.10	21100	21100	19960	27400	14800	21100	20448.81	0.07	0	8601	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2052	-6.50	40.74	12	5.09	-3145.00	502.00	25400	20240913	-19.49	9400	20240415	117.55	25400	-19.49	20240913	9400	117.55	20240415	25400	-19.49	20240913	9400	117.55	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
67	20241021	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	-800	5	-3.79	9606821420	469648	65.37	21100	21100	19960	27400	14800	21100	20454.69	0.07	0	2992	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2037	-6.45	40.44	12	4.68	-3145.00	502.00	25400	20240913	-20.08	9400	20240415	115.96	25400	-20.08	20240913	9400	115.96	20240415	25400	-20.08	20240913	9400	115.96	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
68	20241021	131246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	-650	5	-3.08	8463161420	413650	57.58	21100	21100	19960	27400	14800	21100	20458.95	0.07	0	4855	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2052	-6.50	40.74	12	4.12	-3145.00	502.00	25400	20240913	-19.49	9400	20240415	117.55	25400	-19.49	20240913	9400	117.55	20240415	25400	-19.49	20240913	9400	117.55	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
69	20241021	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	-450	5	-2.13	7597720170	371297	51.68	21100	21100	19960	27400	14800	21100	20461.80	0.07	0	3110	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2072	-6.57	41.14	12	3.70	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	25400	-18.70	20240913	9400	119.68	20240415	25400	-18.70	20240913	9400	119.68	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
70	20241021	111238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-200	5	-0.95	6901801520	337685	47.00	21100	21100	19960	27400	14800	21100	20437.61	0.07	0	3099	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2097	-6.65	41.63	12	3.37	-3145.00	502.00	25400	20240913	-17.72	9400	20240415	122.34	25400	-17.72	20240913	9400	122.34	20240415	25400	-17.72	20240913	9400	122.34	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
71	20241021	101245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	-600	5	-2.84	4712276720	232792	32.40	21100	21100	19960	27400	14800	21100	20240.61	0.07	0	13047	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2057	-6.52	40.84	12	2.32	-3145.00	502.00	25400	20240913	-19.29	9400	20240415	118.09	25400	-19.29	20240913	9400	118.09	20240415	25400	-19.29	20240913	9400	118.09	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
72	20241021	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	-750	5	-3.55	1264093650	61540	8.57	21100	21100	20050	27400	14800	21100	20536.48	0.07	0	7107	23400	22250	21600	20450	19800	21925	20125	50	6300	500	13080	50	1	10032074	2042	-6.47	40.54	12	0.61	-3145.00	502.00	25400	20240913	-19.88	9400	20240415	116.49	25400	-19.88	20240913	9400	116.49	20240415	25400	-19.88	20240913	9400	116.49	20240415	0.00	N	389470	500	50 억		6714	N	N	0	N	00	N
73	20241018	161240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-1600	5	-7.05	15404221250	710134	61.29	22400	22750	20950	29500	15900	22700	21691.76	0.05	0	3244	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2117	-6.71	42.03	12	7.08	-3145.00	502.00	25400	20240913	-16.93	9400	20240415	124.47	25400	-16.93	20240913	9400	124.47	20240415	25400	-16.93	20240913	9400	124.47	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
74	20241018	151312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	-1350	5	-5.95	14807774450	681976	58.86	22400	22750	20950	29500	15900	22700	21710.98	0.05	0	3027	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2142	-6.79	42.53	12	6.80	-3145.00	502.00	25400	20240913	-15.94	9400	20240415	127.13	25400	-15.94	20240913	9400	127.13	20240415	25400	-15.94	20240913	9400	127.13	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
75	20241018	141313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-1100	5	-4.85	13469606750	619709	53.49	22400	22750	20950	29500	15900	22700	21733.15	0.05	0	3763	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2167	-6.87	43.03	12	6.18	-3145.00	502.00	25400	20240913	-14.96	9400	20240415	129.79	25400	-14.96	20240913	9400	129.79	20240415	25400	-14.96	20240913	9400	129.79	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
76	20241018	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	-1550	5	-6.83	12051366250	553520	47.77	22400	22750	20950	29500	15900	22700	21769.84	0.05	0	15349	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2122	-6.72	42.13	12	5.52	-3145.00	502.00	25400	20240913	-16.73	9400	20240415	125.00	25400	-16.73	20240913	9400	125.00	20240415	25400	-16.73	20240913	9400	125.00	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
77	20241018	121307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21300	-1400	5	-6.17	9549051050	434839	37.53	22400	22750	21250	29500	15900	22700	21957.54	0.05	0	15255	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2137	-6.77	42.43	12	4.33	-3145.00	502.00	25400	20240913	-16.14	9400	20240415	126.60	25400	-16.14	20240913	9400	126.60	20240415	25400	-16.14	20240913	9400	126.60	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
78	20241018	111305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-1000	5	-4.41	7161914300	323579	27.93	22400	22750	21650	29500	15900	22700	22130.93	0.05	0	1557	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2177	-6.90	43.23	12	3.23	-3145.00	502.00	25400	20240913	-14.57	9400	20240415	130.85	25400	-14.57	20240913	9400	130.85	20240415	25400	-14.57	20240913	9400	130.85	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
79	20241018	101249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-600	5	-2.64	5066891700	227848	19.67	22400	22750	22000	29500	15900	22700	22235.13	0.05	0	2631	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2217	-7.03	44.02	12	2.27	-3145.00	502.00	25400	20240913	-12.99	9400	20240415	135.11	25400	-12.99	20240913	9400	135.11	20240415	25400	-12.99	20240913	9400	135.11	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
80	20241018	091248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	-600	5	-2.64	1610956100	72499	6.26	22400	22450	22050	29500	15900	22700	22210.78	0.05	0	3998	24300	23500	22700	21900	21100	23100	21500	50	6800	500	14070	50	1	10032074	2217	-7.03	44.02	12	0.72	-3145.00	502.00	25400	20240913	-12.99	9400	20240415	135.11	25400	-12.99	20240913	9400	135.11	20240415	25400	-12.99	20240913	9400	135.11	20240415	0.00	N	389470	500	50 억		4818	N	N	0	N	00	N
81	20241017	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	100	2	0.44	26039335550	1148192	34.92	23200	23500	21900	29350	15850	22600	22678.63	0.40	0	-37653	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2277	-7.22	45.22	12	11.45	-3145.00	502.00	25400	20240913	-10.63	9400	20240415	141.49	25400	-10.63	20240913	9400	141.49	20240415	25400	-10.63	20240913	9400	141.49	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
82	20241017	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-150	5	-0.66	25149249000	1108870	33.73	23200	23500	21900	29350	15850	22600	22680.14	0.40	0	-37593	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2252	-7.14	44.72	12	11.05	-3145.00	502.00	25400	20240913	-11.61	9400	20240415	138.83	25400	-11.61	20240913	9400	138.83	20240415	25400	-11.61	20240913	9400	138.83	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
83	20241017	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	150	2	0.66	21827061150	959554	29.18	23200	23500	22050	29350	15850	22600	22747.24	0.40	0	-32593	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2282	-7.23	45.32	12	9.56	-3145.00	502.00	25400	20240913	-10.43	9400	20240415	142.02	25400	-10.43	20240913	9400	142.02	20240415	25400	-10.43	20240913	9400	142.02	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
84	20241017	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	300	2	1.33	19500310350	857753	26.09	23200	23500	22050	29350	15850	22600	22734.33	0.40	0	-33352	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2297	-7.28	45.62	12	8.55	-3145.00	502.00	25400	20240913	-9.84	9400	20240415	143.62	25400	-9.84	20240913	9400	143.62	20240415	25400	-9.84	20240913	9400	143.62	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
85	20241017	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	0	3	0.00	17855411800	785308	23.89	23200	23500	22050	29350	15850	22600	22736.99	0.40	0	-27361	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2267	-7.19	45.02	12	7.83	-3145.00	502.00	25400	20240913	-11.02	9400	20240415	140.43	25400	-11.02	20240913	9400	140.43	20240415	25400	-11.02	20240913	9400	140.43	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
86	20241017	111250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	100	2	0.44	14607884700	640584	19.48	23200	23500	22050	29350	15850	22600	22804.32	0.40	0	-37755	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2277	-7.22	45.22	12	6.39	-3145.00	502.00	25400	20240913	-10.63	9400	20240415	141.49	25400	-10.63	20240913	9400	141.49	20240415	25400	-10.63	20240913	9400	141.49	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
87	20241017	101248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22500	-100	5	-0.44	11306436850	495659	15.08	23200	23500	22050	29350	15850	22600	22811.32	0.40	0	-28756	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2257	-7.15	44.82	12	4.94	-3145.00	502.00	25400	20240913	-11.42	9400	20240415	139.36	25400	-11.42	20240913	9400	139.36	20240415	25400	-11.42	20240913	9400	139.36	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
88	20241017	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	350	2	1.55	5385517550	233146	7.09	23200	23500	22700	29350	15850	22600	23101.38	0.40	0	-25006	26066	24332	22716	20982	19366	25200	21850	50	6750	500	14010	50	1	10032074	2302	-7.30	45.72	12	2.32	-3145.00	502.00	25400	20240913	-9.65	9400	20240415	144.15	25400	-9.65	20240913	9400	144.15	20240415	25400	-9.65	20240913	9400	144.15	20240415	0.00	N	389470	500	50 억		39889	N	N	0	N	00	N
89	20241016	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	800	2	3.67	74526772450	3267380	224.05	22000	24450	21100	28300	15300	21800	22809.40	0.25	0	17943	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2267	-7.19	45.02	12	32.57	-3145.00	502.00	25400	20240913	-11.02	9400	20240415	140.43	25400	-11.02	20240913	9400	140.43	20240415	25400	-11.02	20240913	9400	140.43	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
90	20241016	151240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	750	2	3.44	73576541550	3225409	221.17	22000	24450	21100	28300	15300	21800	22811.56	0.25	0	16957	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2262	-7.17	44.92	12	32.15	-3145.00	502.00	25400	20240913	-11.22	9400	20240415	139.89	25400	-11.22	20240913	9400	139.89	20240415	25400	-11.22	20240913	9400	139.89	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
91	20241016	141243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23200	1400	2	6.42	67972090750	2978953	204.27	22000	24450	21100	28300	15300	21800	22817.46	0.25	0	524	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2327	-7.38	46.22	12	29.69	-3145.00	502.00	25400	20240913	-8.66	9400	20240415	146.81	25400	-8.66	20240913	9400	146.81	20240415	25400	-8.66	20240913	9400	146.81	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
92	20241016	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	500	2	2.29	58705215600	2575470	176.60	22000	24450	21100	28300	15300	21800	22794.00	0.25	0	-4351	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2237	-7.09	44.42	12	25.67	-3145.00	502.00	25400	20240913	-12.20	9400	20240415	137.23	25400	-12.20	20240913	9400	137.23	20240415	25400	-12.20	20240913	9400	137.23	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
93	20241016	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	800	2	3.67	52089832250	2278766	156.26	22000	24450	21100	28300	15300	21800	22858.82	0.25	0	-11926	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2267	-7.19	45.02	12	22.71	-3145.00	502.00	25400	20240913	-11.02	9400	20240415	140.43	25400	-11.02	20240913	9400	140.43	20240415	25400	-11.02	20240913	9400	140.43	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
94	20241016	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	750	2	3.44	17869591750	813363	55.77	22000	22700	21100	28300	15300	21800	21970.02	0.25	0	-17208	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2262	-7.17	44.92	12	8.11	-3145.00	502.00	25400	20240913	-11.22	9400	20240415	139.89	25400	-11.22	20240913	9400	139.89	20240415	25400	-11.22	20240913	9400	139.89	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
95	20241016	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-100	5	-0.46	8690180200	401551	27.54	22000	22350	21100	28300	15300	21800	21641.51	0.25	0	-19296	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2177	-6.90	43.23	12	4.00	-3145.00	502.00	25400	20240913	-14.57	9400	20240415	130.85	25400	-14.57	20240913	9400	130.85	20240415	25400	-14.57	20240913	9400	130.85	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
96	20241016	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	0	3	0.00	4397221550	201887	13.84	22000	22350	21100	28300	15300	21800	21780.60	0.25	0	-13765	23593	22696	21153	20256	18713	23145	20705	50	6500	500	13510	50	1	10032074	2187	-6.93	43.43	12	2.01	-3145.00	502.00	25400	20240913	-14.17	9400	20240415	131.91	25400	-14.17	20240913	9400	131.91	20240415	25400	-14.17	20240913	9400	131.91	20240415	0.00	N	389470	500	50 억		25197	N	N	0	N	00	N
97	20241015	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21800	800	2	3.81	29393252900	1405664	123.44	20400	22050	19610	27300	14700	21000	20904.07	0.04	0	27118	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2187	-6.93	43.43	12	14.01	-3145.00	502.00	25400	20240913	-14.17	9400	20240415	131.91	25400	-14.17	20240913	9400	131.91	20240415	25400	-14.17	20240913	9400	131.91	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
98	20241015	151238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	700	2	3.33	28301250600	1355534	119.04	20400	22050	19610	27300	14700	21000	20878.30	0.04	0	34921	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2177	-6.90	43.23	12	13.51	-3145.00	502.00	25400	20240913	-14.57	9400	20240415	130.85	25400	-14.57	20240913	9400	130.85	20240415	25400	-14.57	20240913	9400	130.85	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
99	20241015	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	550	2	2.62	21248787600	1030793	90.52	20400	21600	19610	27300	14700	21000	20614.02	0.04	0	44254	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2162	-6.85	42.93	12	10.27	-3145.00	502.00	25400	20240913	-15.16	9400	20240415	129.26	25400	-15.16	20240913	9400	129.26	20240415	25400	-15.16	20240913	9400	129.26	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
100	20241015	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20900	-100	5	-0.48	16248839100	796719	69.96	20400	21400	19610	27300	14700	21000	20394.68	0.04	0	36629	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2097	-6.65	41.63	12	7.94	-3145.00	502.00	25400	20240913	-17.72	9400	20240415	122.34	25400	-17.72	20240913	9400	122.34	20240415	25400	-17.72	20240913	9400	122.34	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
101	20241015	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-50	5	-0.24	15102042350	742099	65.17	20400	21400	19610	27300	14700	21000	20350.43	0.04	0	44346	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2102	-6.66	41.73	12	7.40	-3145.00	502.00	25400	20240913	-17.52	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
102	20241015	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-300	5	-1.43	14287941150	702883	61.72	20400	21400	19610	27300	14700	21000	20327.61	0.04	0	44100	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2077	-6.58	41.24	12	7.01	-3145.00	502.00	25400	20240913	-18.50	9400	20240415	120.21	25400	-18.50	20240913	9400	120.21	20240415	25400	-18.50	20240913	9400	120.21	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
103	20241015	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	150	2	0.71	12287493800	606538	53.26	20400	21400	19610	27300	14700	21000	20258.39	0.04	0	48271	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	50	1	10032074	2122	-6.72	42.13	12	6.05	-3145.00	502.00	25400	20240913	-16.73	9400	20240415	125.00	25400	-16.73	20240913	9400	125.00	20240415	25400	-16.73	20240913	9400	125.00	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
104	20241015	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19960	-1040	5	-4.95	5076965470	254927	22.39	20400	20600	19610	27300	14700	21000	19915.31	0.04	0	52374	24433	22716	21833	20116	19233	22275	19675	50	6300	500	13020	10	1	10032074	2002	-6.35	39.76	12	2.54	-3145.00	502.00	25400	20240913	-21.42	9400	20240415	112.34	25400	-21.42	20240913	9400	112.34	20240415	25400	-21.42	20240913	9400	112.34	20240415	0.00	N	389470	500	50 억		3614	N	N	98	N	00	N
105	20241014	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21000	-1600	5	-7.08	24683797700	1120559	102.24	23000	23550	20950	29350	15850	22600	22030.24	0.22	0	-39256	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2107	-6.68	41.83	12	11.17	-3145.00	502.00	25400	20240913	-17.32	9400	20240415	123.40	25400	-17.32	20240913	9400	123.40	20240415	25400	-17.32	20240913	9400	123.40	20240415	0.00	N	389470	500	50 억		22549	N	N	98	N	00	N
106	20241014	151219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-1400	5	-6.19	23553143400	1066816	97.33	23000	23550	21100	29350	15850	22600	22077.96	0.22	0	-37725	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2127	-6.74	42.23	12	10.63	-3145.00	502.00	25400	20240913	-16.54	9400	20240415	125.53	25400	-16.54	20240913	9400	125.53	20240415	25400	-16.54	20240913	9400	125.53	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
107	20241014	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21650	-950	5	-4.20	20514975600	924811	84.38	23000	23550	21350	29350	15850	22600	22182.87	0.22	0	-30391	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2172	-6.88	43.13	12	9.22	-3145.00	502.00	25400	20240913	-14.76	9400	20240415	130.32	25400	-14.76	20240913	9400	130.32	20240415	25400	-14.76	20240913	9400	130.32	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
108	20241014	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21550	-1050	5	-4.65	19420507050	874285	79.77	23000	23550	21350	29350	15850	22600	22213.00	0.22	0	-25138	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2162	-6.85	42.93	12	8.71	-3145.00	502.00	25400	20240913	-15.16	9400	20240415	129.26	25400	-15.16	20240913	9400	129.26	20240415	25400	-15.16	20240913	9400	129.26	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
109	20241014	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21700	-900	5	-3.98	18165693950	816025	74.45	23000	23550	21350	29350	15850	22600	22261.18	0.22	0	-17187	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2177	-6.90	43.23	12	8.13	-3145.00	502.00	25400	20240913	-14.57	9400	20240415	130.85	25400	-14.57	20240913	9400	130.85	20240415	25400	-14.57	20240913	9400	130.85	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
110	20241014	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21950	-650	5	-2.88	16155928600	723479	66.01	23000	23550	21350	29350	15850	22600	22330.87	0.22	0	-22429	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2202	-6.98	43.73	12	7.21	-3145.00	502.00	25400	20240913	-13.58	9400	20240415	133.51	25400	-13.58	20240913	9400	133.51	20240415	25400	-13.58	20240913	9400	133.51	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
111	20241014	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-600	5	-2.65	14613339350	653296	59.60	23000	23550	21350	29350	15850	22600	22368.62	0.22	0	-14094	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2207	-7.00	43.82	12	6.51	-3145.00	502.00	25400	20240913	-13.39	9400	20240415	134.04	25400	-13.39	20240913	9400	134.04	20240415	25400	-13.39	20240913	9400	134.04	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
112	20241014	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	-750	5	-3.32	7558082050	329605	30.07	23000	23550	21800	29350	15850	22600	22930.77	0.22	0	-10399	23466	23032	22166	21732	20866	23250	21950	50	6750	500	14010	50	1	10032074	2192	-6.95	43.53	12	3.29	-3145.00	502.00	25400	20240913	-13.98	9400	20240415	132.45	25400	-13.98	20240913	9400	132.45	20240415	25400	-13.98	20240913	9400	132.45	20240415	0.00	N	389470	500	50 억		22549	N	N	0	N	00	N
113	20241011	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	850	2	3.91	23557768200	1071898	87.73	21900	22600	21300	28250	15250	21750	21974.94	0.48	0	-26175	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2267	-7.19	45.02	12	10.68	-3145.00	502.00	25400	20240913	-11.02	9400	20240415	140.43	25400	-11.02	20240913	9400	140.43	20240415	25400	-11.02	20240913	9400	140.43	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
114	20241011	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	550	2	2.53	21161645200	965528	79.03	21900	22500	21300	28250	15250	21750	21917.18	0.48	0	-10467	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2237	-7.09	44.42	12	9.62	-3145.00	502.00	25400	20240913	-12.20	9400	20240415	137.23	25400	-12.20	20240913	9400	137.23	20240415	25400	-12.20	20240913	9400	137.23	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
115	20241011	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22400	650	2	2.99	17973243550	822345	67.31	21900	22500	21300	28250	15250	21750	21856.09	0.48	0	-19220	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2247	-7.12	44.62	12	8.20	-3145.00	502.00	25400	20240913	-11.81	9400	20240415	138.30	25400	-11.81	20240913	9400	138.30	20240415	25400	-11.81	20240913	9400	138.30	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
116	20241011	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21850	100	2	0.46	12972291400	597084	48.87	21900	22200	21300	28250	15250	21750	21726.07	0.48	0	-20314	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2192	-6.95	43.53	12	5.95	-3145.00	502.00	25400	20240913	-13.98	9400	20240415	132.45	25400	-13.98	20240913	9400	132.45	20240415	25400	-13.98	20240913	9400	132.45	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
117	20241011	121201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	0	3	0.00	11854528100	545697	44.66	21900	22200	21300	28250	15250	21750	21723.64	0.48	0	-27114	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2182	-6.92	43.33	12	5.44	-3145.00	502.00	25400	20240913	-14.37	9400	20240415	131.38	25400	-14.37	20240913	9400	131.38	20240415	25400	-14.37	20240913	9400	131.38	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
118	20241011	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-250	5	-1.15	10202555450	469447	38.42	21900	22200	21300	28250	15250	21750	21733.14	0.48	0	-44502	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2157	-6.84	42.83	12	4.68	-3145.00	502.00	25400	20240913	-15.35	9400	20240415	128.72	25400	-15.35	20240913	9400	128.72	20240415	25400	-15.35	20240913	9400	128.72	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
119	20241011	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	0	3	0.00	8751389100	402242	32.92	21900	22200	21300	28250	15250	21750	21756.53	0.48	0	-39816	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2182	-6.92	43.33	12	4.01	-3145.00	502.00	25400	20240913	-14.37	9400	20240415	131.38	25400	-14.37	20240913	9400	131.38	20240415	25400	-14.37	20240913	9400	131.38	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
120	20241011	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21500	-250	5	-1.15	3187455650	147038	12.03	21900	21900	21400	28250	15250	21750	21677.76	0.48	0	-42052	22750	22250	21400	20900	20050	22500	21150	50	6500	500	13480	50	1	10032074	2157	-6.84	42.83	12	1.47	-3145.00	502.00	25400	20240913	-15.35	9400	20240415	128.72	25400	-15.35	20240913	9400	128.72	20240415	25400	-15.35	20240913	9400	128.72	20240415	0.00	N	389470	500	50 억		48138	N	N	0	N	00	N
121	20241010	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	900	2	4.32	25910944950	1207350	40.94	21150	21900	20550	27100	14600	20850	21460.28	0.06	0	49604	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2182	-6.92	43.33	12	12.03	-3145.00	502.00	25400	20240913	-14.37	9400	20240415	131.38	25400	-14.37	20240913	9400	131.38	20240415	25400	-14.37	20240913	9400	131.38	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
122	20241010	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	900	2	4.32	24981827600	1164643	39.49	21150	21900	20550	27100	14600	20850	21450.20	0.06	0	58989	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2182	-6.92	43.33	12	11.61	-3145.00	502.00	25400	20240913	-14.37	9400	20240415	131.38	25400	-14.37	20240913	9400	131.38	20240415	25400	-14.37	20240913	9400	131.38	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
123	20241010	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	550	2	2.64	20089615750	938397	31.82	21150	21900	20550	27100	14600	20850	21408.44	0.06	0	41397	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2147	-6.80	42.63	12	9.35	-3145.00	502.00	25400	20240913	-15.75	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
124	20241010	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	500	2	2.40	18580010900	867899	29.43	21150	21900	20550	27100	14600	20850	21408.03	0.06	0	41020	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2142	-6.79	42.53	12	8.65	-3145.00	502.00	25400	20240913	-15.94	9400	20240415	127.13	25400	-15.94	20240913	9400	127.13	20240415	25400	-15.94	20240913	9400	127.13	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
125	20241010	121242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21400	550	2	2.64	17450443150	814894	27.63	21150	21900	20550	27100	14600	20850	21414.37	0.06	0	42627	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2147	-6.80	42.63	12	8.12	-3145.00	502.00	25400	20240913	-15.75	9400	20240415	127.66	25400	-15.75	20240913	9400	127.66	20240415	25400	-15.75	20240913	9400	127.66	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
126	20241010	111241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	400	2	1.92	15845660550	740010	25.09	21150	21900	20550	27100	14600	20850	21412.77	0.06	0	26515	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2132	-6.76	42.33	12	7.38	-3145.00	502.00	25400	20240913	-16.34	9400	20240415	126.06	25400	-16.34	20240913	9400	126.06	20240415	25400	-16.34	20240913	9400	126.06	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
127	20241010	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	500	2	2.40	13361247500	622874	21.12	21150	21900	20550	27100	14600	20850	21450.96	0.06	0	17795	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2142	-6.79	42.53	12	6.21	-3145.00	502.00	25400	20240913	-15.94	9400	20240415	127.13	25400	-15.94	20240913	9400	127.13	20240415	25400	-15.94	20240913	9400	127.13	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
128	20241010	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-150	5	-0.72	2442786850	116008	3.93	21150	21250	20550	27100	14600	20850	21057.06	0.06	0	940	23450	22150	21300	20000	19150	22800	20650	50	6250	500	12920	50	1	10032074	2077	-6.58	41.24	12	1.16	-3145.00	502.00	25400	20240913	-18.50	9400	20240415	120.21	25400	-18.50	20240913	9400	120.21	20240415	25400	-18.50	20240913	9400	120.21	20240415	0.00	N	389470	500	50 억		5713	N	N	0	N	00	N
129	20241008	161229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	700	2	3.47	63084577450	2936958	646.96	20800	22600	20450	26150	14150	20150	21479.91	0.39	0	-43970	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2072	-6.63	41.53	12	29.56	-3145.00	502.00	25400	20240913	-17.91	9400	20240415	121.81	25400	-17.91	20240913	9400	121.81	20240415	25400	-17.91	20240913	9400	121.81	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
130	20241008	151242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	650	2	3.23	62461760250	2907076	640.38	20800	22600	20450	26150	14150	20150	21486.11	0.39	0	-43961	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2067	-6.61	41.43	12	29.26	-3145.00	502.00	25400	20240913	-18.11	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
131	20241008	141236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	700	2	3.47	60199458650	2797892	616.32	20800	22600	20450	26150	14150	20150	21516.01	0.39	0	-45876	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2072	-6.63	41.53	12	28.16	-3145.00	502.00	25400	20240913	-17.91	9400	20240415	121.81	25400	-17.91	20240913	9400	121.81	20240415	25400	-17.91	20240913	9400	121.81	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
132	20241008	131234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20800	650	2	3.23	58725307700	2727569	600.83	20800	22600	20450	26150	14150	20150	21530.27	0.39	0	-40852	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2067	-6.61	41.43	12	27.45	-3145.00	502.00	25400	20240913	-18.11	9400	20240415	121.28	25400	-18.11	20240913	9400	121.28	20240415	25400	-18.11	20240913	9400	121.28	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
133	20241008	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	500	2	2.48	57488640850	2667773	587.66	20800	22600	20450	26150	14150	20150	21549.30	0.39	0	-38025	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2052	-6.57	41.14	12	26.85	-3145.00	502.00	25400	20240913	-18.70	9400	20240415	119.68	25400	-18.70	20240913	9400	119.68	20240415	25400	-18.70	20240913	9400	119.68	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
134	20241008	111234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	800	2	3.97	54370778500	2517878	554.64	20800	22600	20800	26150	14150	20150	21593.89	0.39	0	-47276	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2082	-6.66	41.73	12	25.34	-3145.00	502.00	25400	20240913	-17.52	9400	20240415	122.87	25400	-17.52	20240913	9400	122.87	20240415	25400	-17.52	20240913	9400	122.87	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
135	20241008	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21250	1100	2	5.46	48691330050	2247527	495.09	20800	22600	20800	26150	14150	20150	21664.40	0.39	0	-49280	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2111	-6.76	42.33	12	22.62	-3145.00	502.00	25400	20240913	-16.34	9400	20240415	126.06	25400	-16.34	20240913	9400	126.06	20240415	25400	-16.34	20240913	9400	126.06	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
136	20241008	091238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	1450	2	7.20	22885658450	1057309	232.91	20800	22600	20800	26150	14150	20150	21645.20	0.39	0	-11340	21250	20700	20300	19750	19350	20500	19550	50	6000	500	12490	50	1	9935695	2146	-6.87	43.03	12	10.64	-3145.00	502.00	25400	20240913	-14.96	9400	20240415	129.79	25400	-14.96	20240913	9400	129.79	20240415	25400	-14.96	20240913	9400	129.79	20240415	0.00	N	389470	500	49 억		38911	N	N	0	N	00	N
137	20241007	161253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-200	5	-0.98	8491481940	420232	83.40	20800	20850	19900	26450	14250	20350	20206.20	0.82	0	-44052	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	2002	-6.41	40.14	12	4.23	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
138	20241007	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-300	5	-1.47	8101915040	400856	79.55	20800	20850	19900	26450	14250	20350	20211.04	0.82	0	-38625	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	1992	-6.38	39.94	12	4.03	-3145.00	502.00	25400	20240913	-21.06	9400	20240415	113.30	25400	-21.06	20240913	9400	113.30	20240415	25400	-21.06	20240913	9400	113.30	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
139	20241007	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-150	5	-0.74	7403347290	366161	72.67	20800	20850	19900	26450	14250	20350	20218.31	0.82	0	-27503	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	2007	-6.42	40.24	12	3.69	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	25400	-20.47	20240913	9400	114.89	20240415	25400	-20.47	20240913	9400	114.89	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
140	20241007	131154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	100	2	0.49	6829303590	337842	67.05	20800	20850	19900	26450	14250	20350	20213.91	0.82	0	-21602	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	2032	-6.50	40.74	12	3.40	-3145.00	502.00	25400	20240913	-19.49	9400	20240415	117.55	25400	-19.49	20240913	9400	117.55	20240415	25400	-19.49	20240913	9400	117.55	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
141	20241007	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20150	-200	5	-0.98	5806727990	287231	57.00	20800	20850	19900	26450	14250	20350	20215.56	0.82	0	-32801	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	2002	-6.41	40.14	12	2.89	-3145.00	502.00	25400	20240913	-20.67	9400	20240415	114.36	25400	-20.67	20240913	9400	114.36	20240415	25400	-20.67	20240913	9400	114.36	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
142	20241007	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-100	5	-0.49	4970648240	245638	48.75	20800	20850	19900	26450	14250	20350	20234.99	0.82	0	-29492	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	2012	-6.44	40.34	12	2.47	-3145.00	502.00	25400	20240913	-20.28	9400	20240415	115.43	25400	-20.28	20240913	9400	115.43	20240415	25400	-20.28	20240913	9400	115.43	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
143	20241007	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20100	-250	5	-1.23	4054586140	200360	39.76	20800	20850	19900	26450	14250	20350	20235.68	0.82	0	-26372	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	1997	-6.39	40.04	12	2.02	-3145.00	502.00	25400	20240913	-20.87	9400	20240415	113.83	25400	-20.87	20240913	9400	113.83	20240415	25400	-20.87	20240913	9400	113.83	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
144	20241007	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	50	2	0.25	1536233350	74881	14.86	20800	20850	20300	26450	14250	20350	20518.91	0.82	0	-29357	21116	20732	20166	19782	19216	20925	19975	50	6100	500	12610	50	1	9935695	2027	-6.49	40.64	12	0.75	-3145.00	502.00	25400	20240913	-19.69	9400	20240415	117.02	25400	-19.69	20240913	9400	117.02	20240415	25400	-19.69	20240913	9400	117.02	20240415	0.00	N	389470	500	49 억		81472	N	N	0	N	00	N
145	20241004	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	830	2	4.25	9982864490	497375	100.90	20250	20550	19600	25350	13670	19520	20070.30	0.76	0	5198	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	50	1	9935695	2022	-6.47	40.54	12	5.01	-3145.00	502.00	25400	20240913	-19.88	9400	20240415	116.49	25400	-19.88	20240913	9400	116.49	20240415	25400	-19.88	20240913	9400	116.49	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
146	20241004	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20350	830	2	4.25	8924046010	444690	90.21	20250	20550	19600	25350	13670	19520	20068.04	0.76	0	-3455	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	50	1	9935695	2022	-6.47	40.54	12	4.48	-3145.00	502.00	25400	20240913	-19.88	9400	20240415	116.49	25400	-19.88	20240913	9400	116.49	20240415	25400	-19.88	20240913	9400	116.49	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
147	20241004	141058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	480	2	2.46	6242711620	313048	63.51	20250	20250	19600	25350	13670	19520	19941.74	0.76	0	-11035	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	50	1	9935695	1987	-6.36	39.84	12	3.15	-3145.00	502.00	25400	20240913	-21.26	9400	20240415	112.77	25400	-21.26	20240913	9400	112.77	20240415	25400	-21.26	20240913	9400	112.77	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
148	20241004	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19820	300	2	1.54	5237762050	262818	53.32	20250	20250	19600	25350	13670	19520	19929.27	0.76	0	-21889	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	10	1	9935695	1969	-6.30	39.48	12	2.65	-3145.00	502.00	25400	20240913	-21.97	9400	20240415	110.85	25400	-21.97	20240913	9400	110.85	20240415	25400	-21.97	20240913	9400	110.85	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
149	20241004	121108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19990	470	2	2.41	4589071250	230181	46.70	20250	20250	19600	25350	13670	19520	19936.83	0.76	0	-7887	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	10	1	9935695	1986	-6.36	39.82	12	2.32	-3145.00	502.00	25400	20240913	-21.30	9400	20240415	112.66	25400	-21.30	20240913	9400	112.66	20240415	25400	-21.30	20240913	9400	112.66	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
150	20241004	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	290	2	1.49	4036978510	202490	41.08	20250	20250	19600	25350	13670	19520	19936.72	0.76	0	794	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	10	1	9935695	1968	-6.30	39.46	12	2.04	-3145.00	502.00	25400	20240913	-22.01	9400	20240415	110.74	25400	-22.01	20240913	9400	110.74	20240415	25400	-22.01	20240913	9400	110.74	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
151	20241004	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	530	2	2.72	3035248430	152348	30.91	20250	20250	19600	25350	13670	19520	19923.18	0.76	0	12777	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	50	1	9935695	1992	-6.38	39.94	12	1.53	-3145.00	502.00	25400	20240913	-21.06	9400	20240415	113.30	25400	-21.06	20240913	9400	113.30	20240415	25400	-21.06	20240913	9400	113.30	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
152	20241004	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	290	2	1.49	1401087530	70537	14.31	20250	20250	19600	25350	13670	19520	19863.26	0.76	0	11818	20640	20080	19790	19230	18940	19935	19085	50	5830	500	12100	10	1	9935695	1968	-6.30	39.46	12	0.71	-3145.00	502.00	25400	20240913	-22.01	9400	20240415	110.74	25400	-22.01	20240913	9400	110.74	20240415	25400	-22.01	20240913	9400	110.74	20240415	0.00	N	389470	500	49 억		75986	N	N	0	N	00	N
153	20241002	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19520	-830	5	-4.08	9713294800	489520	74.57	19760	20350	19500	26450	14250	20350	19842.95	0.73	0	4332	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1939	-6.21	38.88	12	4.93	-3145.00	502.00	25400	20240913	-23.15	9400	20240415	107.66	25400	-23.15	20240913	9400	107.66	20240415	25400	-23.15	20240913	9400	107.66	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
154	20241002	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19550	-800	5	-3.93	9209869850	463763	70.65	19760	20350	19500	26450	14250	20350	19858.80	0.73	0	3033	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1942	-6.22	38.94	12	4.67	-3145.00	502.00	25400	20240913	-23.03	9400	20240415	107.98	25400	-23.03	20240913	9400	107.98	20240415	25400	-23.03	20240913	9400	107.98	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
155	20241002	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-590	5	-2.90	7902343570	397095	60.49	19760	20350	19550	26450	14250	20350	19900.17	0.73	0	699	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1963	-6.28	39.36	12	4.00	-3145.00	502.00	25400	20240913	-22.20	9400	20240415	110.21	25400	-22.20	20240913	9400	110.21	20240415	25400	-22.20	20240913	9400	110.21	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
156	20241002	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19830	-520	5	-2.56	6841050040	343419	52.32	19760	20350	19550	26450	14250	20350	19920.18	0.73	0	3259	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1970	-6.31	39.50	12	3.46	-3145.00	502.00	25400	20240913	-21.93	9400	20240415	110.96	25400	-21.93	20240913	9400	110.96	20240415	25400	-21.93	20240913	9400	110.96	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
157	20241002	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19720	-630	5	-3.10	5798976720	291005	44.33	19760	20350	19550	26450	14250	20350	19927.14	0.73	0	-3456	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1959	-6.27	39.28	12	2.93	-3145.00	502.00	25400	20240913	-22.36	9400	20240415	109.79	25400	-22.36	20240913	9400	109.79	20240415	25400	-22.36	20240913	9400	109.79	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
158	20241002	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19760	-590	5	-2.90	4527318080	226449	34.50	19760	20350	19550	26450	14250	20350	19992.36	0.73	0	1755	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1963	-6.28	39.36	12	2.28	-3145.00	502.00	25400	20240913	-22.20	9400	20240415	110.21	25400	-22.20	20240913	9400	110.21	20240415	25400	-22.20	20240913	9400	110.21	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
159	20241002	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20200	-150	5	-0.74	3037772010	151556	23.09	19760	20350	19550	26450	14250	20350	20043.51	0.73	0	20287	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	50	1	9935695	2007	-6.42	40.24	12	1.53	-3145.00	502.00	25400	20240913	-20.47	9400	20240415	114.89	25400	-20.47	20240913	9400	114.89	20240415	25400	-20.47	20240913	9400	114.89	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N
160	20241002	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19930	-420	5	-2.06	995547780	49823	7.59	19760	20350	19550	26450	14250	20350	19980.30	0.73	0	-85	21383	20866	20083	19566	18783	21125	19825	50	6100	500	12610	10	1	9935695	1980	-6.34	39.70	12	0.50	-3145.00	502.00	25400	20240913	-21.54	9400	20240415	112.02	25400	-21.54	20240913	9400	112.02	20240415	25400	-21.54	20240913	9400	112.02	20240415	0.00	N	389470	500	49 억		72533	N	N	37	N	00	N