KissMeData/143240/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	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	10	2	0.06	85343870	5354	45.19	16000	16110	15860	20750	11200	15990	15940.21	25.67	0	607	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1873	9.88	1.00	12	0.05	1620.00	15949.00	20250	20231103	-20.99	15480	20240920	3.36	18630	-14.12	20240716	15480	3.36	20240920	20250	-20.99	20231103	15480	3.36	20240920	0.19	N	143240	500	58 억		3005940	N	N	44	N	00	N
3	20241031	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-70	5	-0.44	75088190	4711	39.76	16000	16110	15860	20750	11200	15990	15938.91	25.67	0	474	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1864	9.83	1.00	12	0.04	1620.00	15949.00	20250	20231103	-21.38	15480	20240920	2.84	18630	-14.55	20240716	15480	2.84	20240920	20250	-21.38	20231103	15480	2.84	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
4	20241031	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-50	5	-0.31	67446110	4232	35.72	16000	16110	15860	20750	11200	15990	15937.17	25.67	0	309	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1866	9.84	1.00	12	0.04	1620.00	15949.00	20250	20231103	-21.28	15480	20240920	2.97	18630	-14.44	20240716	15480	2.97	20240920	20250	-21.28	20231103	15480	2.97	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
5	20241031	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	60	2	0.38	63478480	3984	33.62	16000	16110	15860	20750	11200	15990	15933.35	25.67	0	169	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1879	9.91	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.74	15480	20240920	3.68	18630	-13.85	20240716	15480	3.68	20240920	20250	-20.74	20231103	15480	3.68	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
6	20241031	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	-80	5	-0.50	50915090	3195	26.96	16000	16110	15860	20750	11200	15990	15935.87	25.67	0	-54	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1863	9.82	1.00	12	0.03	1620.00	15949.00	20250	20231103	-21.43	15480	20240920	2.78	18630	-14.60	20240716	15480	2.78	20240920	20250	-21.43	20231103	15480	2.78	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
7	20241031	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-90	5	-0.56	31127600	1952	16.47	16000	16110	15860	20750	11200	15990	15946.52	25.67	0	-122	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1862	9.81	1.00	12	0.02	1620.00	15949.00	20250	20231103	-21.48	15480	20240920	2.71	18630	-14.65	20240716	15480	2.71	20240920	20250	-21.48	20231103	15480	2.71	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
8	20241031	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	-20	5	-0.13	15612750	978	8.25	16000	16110	15910	20750	11200	15990	15963.96	25.67	0	-146	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1870	9.86	1.00	12	0.01	1620.00	15949.00	20250	20231103	-21.14	15480	20240920	3.17	18630	-14.28	20240716	15480	3.17	20240920	20250	-21.14	20231103	15480	3.17	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
9	20241031	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-40	5	-0.25	1951300	122	1.03	16000	16000	15950	20750	11200	15990	15994.26	25.67	0	-40	16390	16190	16050	15850	15710	16120	15780	59	4760	500	11830	10	1	11709263	1868	9.85	1.00	12	0.00	1620.00	15949.00	20250	20231103	-21.23	15480	20240920	3.04	18630	-14.39	20240716	15480	3.04	20240920	20250	-21.23	20231103	15480	3.04	20240920	0.19	N	143240	500	58 억		3005940	N	N	0	N	00	N
10	20241030	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-150	5	-0.93	189612740	11797	160.63	16140	16250	15910	20950	11300	16140	16072.96	25.67	0	-2305	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1872	9.87	1.00	12	0.10	1620.00	15949.00	20250	20231103	-21.04	15480	20240920	3.29	18630	-14.17	20240716	15480	3.29	20240920	20250	-21.04	20231103	15480	3.29	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
11	20241030	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	-140	5	-0.87	181061090	11262	153.35	16140	16250	15910	20950	11300	16140	16077.17	25.67	0	-2367	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1873	9.88	1.00	12	0.10	1620.00	15949.00	20250	20231103	-20.99	15480	20240920	3.36	18630	-14.12	20240716	15480	3.36	20240920	20250	-20.99	20231103	15480	3.36	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
12	20241030	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16020	-120	5	-0.74	143788670	8932	121.62	16140	16250	15910	20950	11300	16140	16098.15	25.67	0	-1281	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1876	9.89	1.00	12	0.08	1620.00	15949.00	20250	20231103	-20.89	15480	20240920	3.49	18630	-14.01	20240716	15480	3.49	20240920	20250	-20.89	20231103	15480	3.49	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
13	20241030	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15990	-150	5	-0.93	115630640	7167	97.59	16140	16250	15990	20950	11300	16140	16133.76	25.67	0	-1577	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1872	9.87	1.00	12	0.06	1620.00	15949.00	20250	20231103	-21.04	15480	20240920	3.29	18630	-14.17	20240716	15480	3.29	20240920	20250	-21.04	20231103	15480	3.29	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
14	20241030	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-20	5	-0.12	98916720	6125	83.40	16140	16250	16080	20950	11300	16140	16149.67	25.67	0	-1606	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1888	9.95	1.01	12	0.05	1620.00	15949.00	20250	20231103	-20.40	15480	20240920	4.13	18630	-13.47	20240716	15480	4.13	20240920	20250	-20.40	20231103	15480	4.13	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
15	20241030	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	10	2	0.06	62971480	3896	53.05	16140	16250	16100	20950	11300	16140	16163.11	25.67	0	-1094	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1891	9.97	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.25	15480	20240920	4.33	18630	-13.31	20240716	15480	4.33	20240920	20250	-20.25	20231103	15480	4.33	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
16	20241030	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	20	2	0.12	34555200	2137	29.10	16140	16250	16100	20950	11300	16140	16169.96	25.67	0	-505	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1892	9.98	1.01	12	0.02	1620.00	15949.00	20250	20231103	-20.20	15480	20240920	4.39	18630	-13.26	20240716	15480	4.39	20240920	20250	-20.20	20231103	15480	4.39	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
17	20241030	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	90	2	0.56	1840800	114	1.55	16140	16250	16140	20950	11300	16140	16147.37	25.67	0	-41	16420	16280	16140	16000	15860	16350	16070	59	4810	500	11940	10	1	11709263	1900	10.02	1.02	12	0.00	1620.00	15949.00	20250	20231103	-19.85	15480	20240920	4.84	18630	-12.88	20240716	15480	4.84	20240920	20250	-19.85	20231103	15480	4.84	20240920	0.19	N	143240	500	58 억		3005445	N	N	0	N	00	N
18	20241029	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-20	5	-0.12	118144870	7344	241.58	16050	16280	16000	21000	11320	16160	16087.26	25.66	0	-25	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1890	9.96	1.01	12	0.06	1620.00	15949.00	20250	20231103	-20.30	15480	20240920	4.26	18630	-13.37	20240716	15480	4.26	20240920	20250	-20.30	20231103	15480	4.26	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
19	20241029	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	-110	5	-0.68	113313610	7043	231.68	16050	16280	16000	21000	11320	16160	16088.83	25.66	0	98	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1879	9.91	1.01	12	0.06	1620.00	15949.00	20250	20231103	-20.74	15480	20240920	3.68	18630	-13.85	20240716	15480	3.68	20240920	20250	-20.74	20231103	15480	3.68	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
20	20241029	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16120	-40	5	-0.25	75972490	4715	155.10	16050	16280	16050	21000	11320	16160	16112.94	25.66	0	-115	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1888	9.95	1.01	12	0.04	1620.00	15949.00	20250	20231103	-20.40	15480	20240920	4.13	18630	-13.47	20240716	15480	4.13	20240920	20250	-20.40	20231103	15480	4.13	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
21	20241029	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16080	-80	5	-0.50	64577280	4007	131.81	16050	16280	16050	21000	11320	16160	16116.12	25.66	0	-210	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1883	9.93	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.59	15480	20240920	3.88	18630	-13.69	20240716	15480	3.88	20240920	20250	-20.59	20231103	15480	3.88	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
22	20241029	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	-70	5	-0.43	52236700	3240	106.58	16050	16280	16050	21000	11320	16160	16122.44	25.66	0	-257	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1884	9.93	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.54	15480	20240920	3.94	18630	-13.63	20240716	15480	3.94	20240920	20250	-20.54	20231103	15480	3.94	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
23	20241029	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16100	-60	5	-0.37	47860650	2968	97.63	16050	16280	16050	21000	11320	16160	16125.56	25.66	0	-277	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1885	9.94	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.49	15480	20240920	4.01	18630	-13.58	20240716	15480	4.01	20240920	20250	-20.49	20231103	15480	4.01	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
24	20241029	100918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	30	2	0.19	26137510	1619	53.26	16050	16280	16050	21000	11320	16160	16144.23	25.66	0	-325	16480	16320	16210	16050	15940	16265	15995	59	4840	500	11950	10	1	11709263	1896	9.99	1.02	12	0.01	1620.00	15949.00	20250	20231103	-20.05	15480	20240920	4.59	18630	-13.10	20240716	15480	4.59	20240920	20250	-20.05	20231103	15480	4.59	20240920	0.21	N	143240	500	58 억		3004852	N	N	0	N	00	N
25	20241028	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	-40	5	-0.25	49254630	3040	31.64	16200	16370	16100	21050	11340	16200	16202.18	25.66	0	120	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1892	9.98	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.20	15480	20240920	4.39	18630	-13.26	20240716	15480	4.39	20240920	20250	-20.20	20231103	15480	4.39	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
26	20241028	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16160	-40	5	-0.25	48027020	2964	30.85	16200	16370	16100	21050	11340	16200	16203.45	25.66	0	173	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1892	9.98	1.01	12	0.03	1620.00	15949.00	20250	20231103	-20.20	15480	20240920	4.39	18630	-13.26	20240716	15480	4.39	20240920	20250	-20.20	20231103	15480	4.39	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
27	20241028	140918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16230	30	2	0.19	43141150	2662	27.71	16200	16370	16100	21050	11340	16200	16206.29	25.66	0	164	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1900	10.02	1.02	12	0.02	1620.00	15949.00	20250	20231103	-19.85	15480	20240920	4.84	18630	-12.88	20240716	15480	4.84	20240920	20250	-19.85	20231103	15480	4.84	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
28	20241028	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16150	-50	5	-0.31	42833190	2643	27.51	16200	16370	16100	21050	11340	16200	16206.28	25.66	0	154	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1891	9.97	1.01	12	0.02	1620.00	15949.00	20250	20231103	-20.25	15480	20240920	4.33	18630	-13.31	20240716	15480	4.33	20240920	20250	-20.25	20231103	15480	4.33	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
29	20241028	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16190	-10	5	-0.06	33262540	2051	21.35	16200	16370	16100	21050	11340	16200	16217.72	25.66	0	141	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1896	9.99	1.02	12	0.02	1620.00	15949.00	20250	20231103	-20.05	15480	20240920	4.59	18630	-13.10	20240716	15480	4.59	20240920	20250	-20.05	20231103	15480	4.59	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
30	20241028	110757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16240	40	2	0.25	16329010	1004	10.45	16200	16370	16160	21050	11340	16200	16263.95	25.66	0	-2	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1902	10.02	1.02	12	0.01	1620.00	15949.00	20250	20231103	-19.80	15480	20240920	4.91	18630	-12.83	20240716	15480	4.91	20240920	20250	-19.80	20231103	15480	4.91	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
31	20241028	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16340	140	2	0.86	5353080	329	3.42	16200	16370	16160	21050	11340	16200	16270.76	25.66	0	-62	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1913	10.09	1.02	12	0.00	1620.00	15949.00	20250	20231103	-19.31	15480	20240920	5.56	18630	-12.29	20240716	15480	5.56	20240920	20250	-19.31	20231103	15480	5.56	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
32	20241028	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	70	2	0.43	846350	52	0.54	16200	16280	16160	21050	11340	16200	16275.96	25.66	0	-20	17126	16662	16396	15932	15666	16530	15800	59	4850	500	11980	10	1	11709263	1905	10.04	1.02	12	0.00	1620.00	15949.00	20250	20231103	-19.65	15480	20240920	5.10	18630	-12.67	20240716	15480	5.10	20240920	20250	-19.65	20231103	15480	5.10	20240920	0.21	N	143240	500	58 억		3004122	N	N	0	N	00	N
33	20241025	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-540	5	-3.23	157258700	9608	78.20	16500	16860	16130	21750	11720	16740	16367.48	25.64	0	1995	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1897	10.00	1.02	12	0.08	1620.00	15949.00	20250	20231103	-20.00	15480	20240920	4.65	18630	-13.04	20240716	15480	4.65	20240920	20250	-20.00	20231103	15480	4.65	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
34	20241025	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16170	-570	5	-3.41	139471610	8511	69.27	16500	16860	16130	21750	11720	16740	16387.22	25.64	0	2344	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1893	9.98	1.01	12	0.07	1620.00	15949.00	20250	20231103	-20.15	15480	20240920	4.46	18630	-13.20	20240716	15480	4.46	20240920	20250	-20.15	20231103	15480	4.46	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
35	20241025	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16140	-600	5	-3.58	128011340	7802	63.50	16500	16860	16140	21750	11720	16740	16407.50	25.64	0	1911	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1890	9.96	1.01	12	0.07	1620.00	15949.00	20250	20231103	-20.30	15480	20240920	4.26	18630	-13.37	20240716	15480	4.26	20240920	20250	-20.30	20231103	15480	4.26	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
36	20241025	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-390	5	-2.33	87675600	5318	43.29	16500	16860	16300	21750	11720	16740	16486.57	25.64	0	1201	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1914	10.09	1.03	12	0.05	1620.00	15949.00	20250	20231103	-19.26	15480	20240920	5.62	18630	-12.24	20240716	15480	5.62	20240920	20250	-19.26	20231103	15480	5.62	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
37	20241025	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16410	-330	5	-1.97	65765530	3979	32.39	16500	16860	16410	21750	11720	16740	16528.16	25.64	0	825	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1921	10.13	1.03	12	0.03	1620.00	15949.00	20250	20231103	-18.96	15480	20240920	6.01	18630	-11.92	20240716	15480	6.01	20240920	20250	-18.96	20231103	15480	6.01	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
38	20241025	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16550	-190	5	-1.14	41078300	2484	20.22	16500	16860	16410	21750	11720	16740	16537.16	25.64	0	622	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1938	10.22	1.04	12	0.02	1620.00	15949.00	20250	20231103	-18.27	15480	20240920	6.91	18630	-11.16	20240716	15480	6.91	20240920	20250	-18.27	20231103	15480	6.91	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
39	20241025	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-240	5	-1.43	19053050	1147	9.34	16500	16860	16490	21750	11720	16740	16611.20	25.64	0	60	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1932	10.19	1.03	12	0.01	1620.00	15949.00	20250	20231103	-18.52	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
40	20241025	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-240	5	-1.43	16500	1	0.01	16500	16500	16500	21750	11720	16740	16500.00	25.64	0	0	17086	16912	16666	16492	16246	16790	16370	59	5010	500	12380	10	1	11709263	1932	10.19	1.03	12	0.00	1620.00	15949.00	20250	20231103	-18.52	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.21	N	143240	500	58 억		3002275	N	N	0	N	00	N
41	20241024	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	80	2	0.48	79751560	4796	237.31	16840	16840	16420	21650	11670	16660	16628.77	25.64	0	-181	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1960	10.33	1.05	12	0.04	1620.00	15949.00	20250	20231103	-17.33	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20250	-17.33	20231103	15480	8.14	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
42	20241024	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-130	5	-0.78	75899150	4564	225.83	16840	16840	16460	21650	11670	16660	16629.96	25.64	0	-135	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1936	10.20	1.04	12	0.04	1620.00	15949.00	20250	20231103	-18.37	15480	20240920	6.78	18630	-11.27	20240716	15480	6.78	20240920	20250	-18.37	20231103	15480	6.78	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
43	20241024	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16650	-10	5	-0.06	65376480	3928	194.36	16840	16840	16500	21650	11670	16660	16643.71	25.64	0	-350	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1950	10.28	1.04	12	0.03	1620.00	15949.00	20250	20231103	-17.78	15480	20240920	7.56	18630	-10.63	20240716	15480	7.56	20240920	20250	-17.78	20231103	15480	7.56	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
44	20241024	130903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	40	2	0.24	59786410	3592	177.73	16840	16840	16500	21650	11670	16660	16644.32	25.64	0	-379	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1955	10.31	1.05	12	0.03	1620.00	15949.00	20250	20231103	-17.53	15480	20240920	7.88	18630	-10.36	20240716	15480	7.88	20240920	20250	-17.53	20231103	15480	7.88	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
45	20241024	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16510	-150	5	-0.90	53270060	3199	158.29	16840	16840	16510	21650	11670	16660	16652.10	25.64	0	-412	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1933	10.19	1.04	12	0.03	1620.00	15949.00	20250	20231103	-18.47	15480	20240920	6.65	18630	-11.38	20240716	15480	6.65	20240920	20250	-18.47	20231103	15480	6.65	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
46	20241024	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	30	2	0.18	47486250	2850	141.02	16840	16840	16530	21650	11670	16660	16661.84	25.64	0	-402	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1954	10.30	1.05	12	0.02	1620.00	15949.00	20250	20231103	-17.58	15480	20240920	7.82	18630	-10.41	20240716	15480	7.82	20240920	20250	-17.58	20231103	15480	7.82	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
47	20241024	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	30	2	0.18	32567080	1954	96.68	16840	16840	16530	21650	11670	16660	16666.88	25.64	0	-204	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1954	10.30	1.05	12	0.02	1620.00	15949.00	20250	20231103	-17.58	15480	20240920	7.82	18630	-10.41	20240716	15480	7.82	20240920	20250	-17.58	20231103	15480	7.82	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
48	20241024	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	140	2	0.84	218880	13	0.64	16840	16840	16800	21650	11670	16660	16836.92	25.64	0	0	16973	16816	16683	16526	16393	16750	16460	59	4990	500	12320	10	1	11709263	1967	10.37	1.05	12	0.00	1620.00	15949.00	20250	20231103	-17.04	15480	20240920	8.53	18630	-9.82	20240716	15480	8.53	20240920	20250	-17.04	20231103	15480	8.53	20240920	0.22	N	143240	500	58 억		3002455	N	N	0	N	00	N
49	20241023	160903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16660	240	2	1.46	33705390	2021	51.50	16740	16840	16550	21300	11500	16420	16677.58	25.63	0	215	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1951	10.28	1.04	12	0.02	1620.00	15949.00	20250	20231103	-17.73	15480	20240920	7.62	18630	-10.57	20240716	15480	7.62	20240920	20250	-17.73	20231103	15480	7.62	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
50	20241023	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16590	170	2	1.04	31147420	1867	47.58	16740	16840	16550	21300	11500	16420	16683.14	25.63	0	201	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1943	10.24	1.04	12	0.02	1620.00	15949.00	20250	20231103	-18.07	15480	20240920	7.17	18630	-10.95	20240716	15480	7.17	20240920	20250	-18.07	20231103	15480	7.17	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
51	20241023	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16560	140	2	0.85	28893450	1731	44.11	16740	16840	16550	21300	11500	16420	16691.77	25.63	0	267	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1939	10.22	1.04	12	0.01	1620.00	15949.00	20250	20231103	-18.22	15480	20240920	6.98	18630	-11.11	20240716	15480	6.98	20240920	20250	-18.22	20231103	15480	6.98	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
52	20241023	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	150	2	0.91	25629690	1534	39.09	16740	16840	16550	21300	11500	16420	16707.75	25.63	0	315	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1940	10.23	1.04	12	0.01	1620.00	15949.00	20250	20231103	-18.17	15480	20240920	7.04	18630	-11.06	20240716	15480	7.04	20240920	20250	-18.17	20231103	15480	7.04	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
53	20241023	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16610	190	2	1.16	20932950	1251	31.88	16740	16840	16580	21300	11500	16420	16732.97	25.63	0	227	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1945	10.25	1.04	12	0.01	1620.00	15949.00	20250	20231103	-17.98	15480	20240920	7.30	18630	-10.84	20240716	15480	7.30	20240920	20250	-17.98	20231103	15480	7.30	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
54	20241023	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	320	2	1.95	20301330	1213	30.91	16740	16840	16580	21300	11500	16420	16736.46	25.63	0	206	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1960	10.33	1.05	12	0.01	1620.00	15949.00	20250	20231103	-17.33	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20250	-17.33	20231103	15480	8.14	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
55	20241023	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	320	2	1.95	2461550	147	3.75	16740	16840	16580	21300	11500	16420	16745.24	25.63	0	19	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1960	10.33	1.05	12	0.00	1620.00	15949.00	20250	20231103	-17.33	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20250	-17.33	20231103	15480	8.14	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
56	20241023	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	340	2	2.07	853950	51	1.30	16740	16760	16740	21300	11500	16420	16744.12	25.63	0	1	17673	17046	16693	16066	15713	16870	15890	59	4880	500	12150	10	1	11709263	1962	10.35	1.05	12	0.00	1620.00	15949.00	20250	20231103	-17.23	15480	20240920	8.27	18630	-10.04	20240716	15480	8.27	20240920	20250	-17.23	20231103	15480	8.27	20240920	0.22	N	143240	500	58 억		3001650	N	N	0	N	00	N
57	20241022	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	170	2	1.05	65669980	3923	37.69	16490	17320	16340	21100	11380	16250	16739.73	25.62	0	483	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1923	10.14	1.03	12	0.03	1620.00	15949.00	20250	20231103	-18.91	15480	20240920	6.07	18630	-11.86	20240716	15480	6.07	20240920	20250	-18.91	20231103	15480	6.07	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
58	20241022	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16670	420	2	2.58	64651360	3861	37.09	16490	17320	16340	21100	11380	16250	16744.72	25.62	0	480	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1952	10.29	1.05	12	0.03	1620.00	15949.00	20250	20231103	-17.68	15480	20240920	7.69	18630	-10.52	20240716	15480	7.69	20240920	20250	-17.68	20231103	15480	7.69	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
59	20241022	140906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	460	2	2.83	58740360	3504	33.66	16490	17320	16340	21100	11380	16250	16763.80	25.62	0	412	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1957	10.31	1.05	12	0.03	1620.00	15949.00	20250	20231103	-17.48	15480	20240920	7.95	18630	-10.31	20240716	15480	7.95	20240920	20250	-17.48	20231103	15480	7.95	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
60	20241022	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16710	460	2	2.83	54586050	3254	31.26	16490	17320	16340	21100	11380	16250	16775.06	25.62	0	362	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1957	10.31	1.05	12	0.03	1620.00	15949.00	20250	20231103	-17.48	15480	20240920	7.95	18630	-10.31	20240716	15480	7.95	20240920	20250	-17.48	20231103	15480	7.95	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
61	20241022	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	490	2	3.02	45661260	2717	26.10	16490	17320	16340	21100	11380	16250	16805.76	25.62	0	267	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1960	10.33	1.05	12	0.02	1620.00	15949.00	20250	20231103	-17.33	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20250	-17.33	20231103	15480	8.14	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
62	20241022	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	170	2	1.05	526050	32	0.31	16490	16500	16350	21100	11380	16250	16439.06	25.62	0	4	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1923	10.14	1.03	12	0.00	1620.00	15949.00	20250	20231103	-18.91	15480	20240920	6.07	18630	-11.86	20240716	15480	6.07	20240920	20250	-18.91	20231103	15480	6.07	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
63	20241022	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	170	2	1.05	427530	26	0.25	16490	16500	16350	21100	11380	16250	16443.46	25.62	0	4	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1923	10.14	1.03	12	0.00	1620.00	15949.00	20250	20231103	-18.91	15480	20240920	6.07	18630	-11.86	20240716	15480	6.07	20240920	20250	-18.91	20231103	15480	6.07	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
64	20241022	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	0	3	0.00	0	0	0.00	0	0	0	21100	11380	16250	0.00	25.62	0	0	16563	16406	16303	16146	16043	16355	16095	59	4850	500	12020	10	1	11709263	1903	10.03	1.02	12	0.00	1620.00	15949.00	20250	20231103	-19.75	15480	20240920	4.97	18630	-12.78	20240716	15480	4.97	20240920	20250	-19.75	20231103	15480	4.97	20240920	0.22	N	143240	500	58 억		3000067	N	N	0	N	00	N
65	20241021	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16250	50	2	0.31	15462980	948	46.06	16460	16460	16200	21050	11340	16200	16311.16	25.62	0	-137	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1903	10.03	1.02	12	0.01	1620.00	15949.00	20400	20231012	-20.34	15480	20240920	4.97	18630	-12.78	20240716	15480	4.97	20240920	20250	-19.75	20231103	15480	4.97	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
66	20241021	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16210	10	2	0.06	14747980	904	43.93	16460	16460	16200	21050	11340	16200	16314.14	25.62	0	-116	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1898	10.01	1.02	12	0.01	1620.00	15949.00	20400	20231012	-20.54	15480	20240920	4.72	18630	-12.99	20240716	15480	4.72	20240920	20250	-19.95	20231103	15480	4.72	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
67	20241021	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	0	3	0.00	13905060	852	41.40	16460	16460	16200	21050	11340	16200	16320.49	25.62	0	-72	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1897	10.00	1.02	12	0.01	1620.00	15949.00	20400	20231012	-20.59	15480	20240920	4.65	18630	-13.04	20240716	15480	4.65	20240920	20250	-20.00	20231103	15480	4.65	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
68	20241021	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	160	2	0.99	8305140	508	24.68	16460	16460	16210	21050	11340	16200	16348.70	25.62	0	-50	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1916	10.10	1.03	12	0.00	1620.00	15949.00	20400	20231012	-19.80	15480	20240920	5.68	18630	-12.18	20240716	15480	5.68	20240920	20250	-19.21	20231103	15480	5.68	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
69	20241021	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16360	160	2	0.99	8305140	508	24.68	16460	16460	16210	21050	11340	16200	16348.70	25.62	0	-50	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1916	10.10	1.03	12	0.00	1620.00	15949.00	20400	20231012	-19.80	15480	20240920	5.68	18630	-12.18	20240716	15480	5.68	20240920	20250	-19.21	20231103	15480	5.68	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
70	20241021	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16330	130	2	0.80	8125010	497	24.15	16460	16460	16210	21050	11340	16200	16348.11	25.62	0	-48	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1912	10.08	1.02	12	0.00	1620.00	15949.00	20400	20231012	-19.95	15480	20240920	5.49	18630	-12.35	20240716	15480	5.49	20240920	20250	-19.36	20231103	15480	5.49	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
71	20241021	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	250	2	1.54	6244870	382	18.56	16460	16460	16210	21050	11340	16200	16347.83	25.62	0	-62	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1926	10.15	1.03	12	0.00	1620.00	15949.00	20400	20231012	-19.36	15480	20240920	6.27	18630	-11.70	20240716	15480	6.27	20240920	20250	-18.77	20231103	15480	6.27	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
72	20241021	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16460	260	2	1.60	98760	6	0.29	16460	16460	16460	21050	11340	16200	16460.00	25.62	0	0	16853	16526	16363	16036	15873	16445	15955	59	4850	500	11980	10	1	11709263	1927	10.16	1.03	12	0.00	1620.00	15949.00	20400	20231012	-19.31	15480	20240920	6.33	18630	-11.65	20240716	15480	6.33	20240920	20250	-18.72	20231103	15480	6.33	20240920	0.22	N	143240	500	58 억		2999483	N	N	0	N	00	N
73	20241018	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-300	5	-1.82	33583270	2058	111.06	16690	16690	16200	21450	11550	16500	16318.40	25.61	0	-419	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1897	10.00	1.02	12	0.02	1620.00	15949.00	20600	20231011	-21.36	15480	20240920	4.65	18630	-13.04	20240716	15480	4.65	20240920	20250	-20.00	20231103	15480	4.65	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
74	20241018	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16200	-300	5	-1.82	31556980	1933	104.32	16690	16690	16200	21450	11550	16500	16325.39	25.61	0	-329	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1897	10.00	1.02	12	0.02	1620.00	15949.00	20600	20231011	-21.36	15480	20240920	4.65	18630	-13.04	20240716	15480	4.65	20240920	20250	-20.00	20231103	15480	4.65	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
75	20241018	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16350	-150	5	-0.91	24193870	1479	79.82	16690	16690	16240	21450	11550	16500	16358.26	25.61	0	-316	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1914	10.09	1.03	12	0.01	1620.00	15949.00	20600	20231011	-20.63	15480	20240920	5.62	18630	-12.24	20240716	15480	5.62	20240920	20250	-19.26	20231103	15480	5.62	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
76	20241018	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16390	-110	5	-0.67	13500520	822	44.36	16690	16690	16310	21450	11550	16500	16423.99	25.61	0	-236	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1919	10.12	1.03	12	0.01	1620.00	15949.00	20600	20231011	-20.44	15480	20240920	5.88	18630	-12.02	20240716	15480	5.88	20240920	20250	-19.06	20231103	15480	5.88	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
77	20241018	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-190	5	-1.15	13402130	816	44.04	16690	16690	16310	21450	11550	16500	16424.18	25.61	0	-236	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1910	10.07	1.02	12	0.01	1620.00	15949.00	20600	20231011	-20.83	15480	20240920	5.36	18630	-12.45	20240716	15480	5.36	20240920	20250	-19.46	20231103	15480	5.36	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
78	20241018	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16330	-170	5	-1.03	13336730	812	43.82	16690	16690	16310	21450	11550	16500	16424.54	25.61	0	-236	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1912	10.08	1.02	12	0.01	1620.00	15949.00	20600	20231011	-20.73	15480	20240920	5.49	18630	-12.35	20240716	15480	5.49	20240920	20250	-19.36	20231103	15480	5.49	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
79	20241018	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	0	3	0.00	3433080	208	11.23	16690	16690	16360	21450	11550	16500	16505.19	25.61	0	-98	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1932	10.19	1.03	12	0.00	1620.00	15949.00	20600	20231011	-19.90	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
80	20241018	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	180	2	1.09	499960	30	1.62	16690	16690	16510	21450	11550	16500	16665.33	25.61	0	-17	16793	16646	16533	16386	16273	16590	16330	59	4950	500	12210	10	1	11709263	1953	10.30	1.05	12	0.00	1620.00	15949.00	20600	20231011	-19.03	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	20250	-17.63	20231103	15480	7.75	20240920	0.22	N	143240	500	58 억		2998802	N	N	0	N	00	N
81	20241017	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-180	5	-1.08	30016320	1817	37.81	16680	16680	16420	21650	11680	16680	16519.71	25.61	0	-258	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1932	10.19	1.03	12	0.02	1620.00	15949.00	20800	20231010	-20.67	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
82	20241017	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-180	5	-1.08	27327100	1654	34.42	16680	16680	16420	21650	11680	16680	16521.83	25.61	0	-154	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1932	10.19	1.03	12	0.01	1620.00	15949.00	20800	20231010	-20.67	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
83	20241017	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	-230	5	-1.38	24902040	1507	31.36	16680	16680	16420	21650	11680	16680	16524.25	25.61	0	-116	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1926	10.15	1.03	12	0.01	1620.00	15949.00	20800	20231010	-20.91	15480	20240920	6.27	18630	-11.70	20240716	15480	6.27	20240920	20250	-18.77	20231103	15480	6.27	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
84	20241017	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16450	-230	5	-1.38	23650930	1431	29.78	16680	16680	16420	21650	11680	16680	16527.55	25.61	0	-107	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1926	10.15	1.03	12	0.01	1620.00	15949.00	20800	20231010	-20.91	15480	20240920	6.27	18630	-11.70	20240716	15480	6.27	20240920	20250	-18.77	20231103	15480	6.27	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
85	20241017	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16530	-150	5	-0.90	23519330	1423	29.61	16680	16680	16420	21650	11680	16680	16527.99	25.61	0	-106	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1936	10.20	1.04	12	0.01	1620.00	15949.00	20800	20231010	-20.53	15480	20240920	6.78	18630	-11.27	20240716	15480	6.78	20240920	20250	-18.37	20231103	15480	6.78	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
86	20241017	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16440	-240	5	-1.44	16519030	998	20.77	16680	16680	16420	21650	11680	16680	16552.13	25.61	0	-142	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1925	10.15	1.03	12	0.01	1620.00	15949.00	20800	20231010	-20.96	15480	20240920	6.20	18630	-11.76	20240716	15480	6.20	20240920	20250	-18.81	20231103	15480	6.20	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
87	20241017	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-180	5	-1.08	14636620	884	18.40	16680	16680	16420	21650	11680	16680	16557.26	25.61	0	-211	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1932	10.19	1.03	12	0.01	1620.00	15949.00	20800	20231010	-20.67	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
88	20241017	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	0	3	0.00	783580	47	0.98	16680	16680	16500	21650	11680	16680	16671.91	25.61	0	-44	17186	16932	16586	16332	15986	17060	16460	59	4970	500	12340	10	1	11709263	1953	10.30	1.05	12	0.00	1620.00	15949.00	20800	20231010	-19.81	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	20250	-17.63	20231103	15480	7.75	20240920	0.22	N	143240	500	58 억		2998160	N	N	4	N	00	N
89	20241016	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16680	140	2	0.85	78961930	4800	96.91	16540	16840	16240	21500	11580	16540	16450.40	25.60	0	-1463	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1953	10.30	1.05	12	0.04	1620.00	15949.00	21550	20231006	-22.60	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	20250	-17.63	20231103	15480	7.75	20240920	0.23	N	143240	500	58 억		2997608	N	N	4	N	00	N
90	20241016	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16400	-140	5	-0.85	63142750	3843	77.59	16540	16840	16240	21500	11580	16540	16430.59	25.60	0	-774	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1920	10.12	1.03	12	0.03	1620.00	15949.00	21550	20231006	-23.90	15480	20240920	5.94	18630	-11.97	20240716	15480	5.94	20240920	20250	-19.01	20231103	15480	5.94	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
91	20241016	140854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16270	-270	5	-1.63	48743140	2959	59.74	16540	16840	16240	21500	11580	16540	16472.84	25.60	0	-412	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1905	10.04	1.02	12	0.03	1620.00	15949.00	21550	20231006	-24.50	15480	20240920	5.10	18630	-12.67	20240716	15480	5.10	20240920	20250	-19.65	20231103	15480	5.10	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
92	20241016	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	-280	5	-1.69	45133890	2737	55.26	16540	16840	16240	21500	11580	16540	16490.28	25.60	0	-373	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1904	10.04	1.02	12	0.02	1620.00	15949.00	21550	20231006	-24.55	15480	20240920	5.04	18630	-12.72	20240716	15480	5.04	20240920	20250	-19.70	20231103	15480	5.04	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
93	20241016	120851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16310	-230	5	-1.39	39222470	2374	47.93	16540	16840	16250	21500	11580	16540	16521.68	25.60	0	-331	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1910	10.07	1.02	12	0.02	1620.00	15949.00	21550	20231006	-24.32	15480	20240920	5.36	18630	-12.45	20240716	15480	5.36	20240920	20250	-19.46	20231103	15480	5.36	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
94	20241016	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16420	-120	5	-0.73	31585830	1908	38.52	16540	16840	16410	21500	11580	16540	16554.42	25.60	0	-254	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1923	10.14	1.03	12	0.02	1620.00	15949.00	21550	20231006	-23.81	15480	20240920	6.07	18630	-11.86	20240716	15480	6.07	20240920	20250	-18.91	20231103	15480	6.07	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
95	20241016	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16500	-40	5	-0.24	20956120	1263	25.50	16540	16840	16500	21500	11580	16540	16592.34	25.60	0	-88	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1932	10.19	1.03	12	0.01	1620.00	15949.00	21550	20231006	-23.43	15480	20240920	6.59	18630	-11.43	20240716	15480	6.59	20240920	20250	-18.52	20231103	15480	6.59	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
96	20241016	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	300	2	1.81	233420	14	0.28	16540	16840	16540	21500	11580	16540	16672.86	25.60	0	-1	17193	16866	16683	16356	16173	16775	16265	59	4960	500	12230	10	1	11709263	1972	10.40	1.06	12	0.00	1620.00	15949.00	21550	20231006	-21.86	15480	20240920	8.79	18630	-9.61	20240716	15480	8.79	20240920	20250	-16.84	20231103	15480	8.79	20240920	0.23	N	143240	500	58 억		2997608	N	N	1	N	00	N
97	20241015	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16540	-200	5	-1.19	82435970	4953	158.50	17010	17010	16500	21750	11720	16740	16643.64	25.60	0	-2039	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1937	10.21	1.04	12	0.04	1620.00	15949.00	21550	20231006	-23.25	15480	20240920	6.85	18630	-11.22	20240716	15480	6.85	20240920	20250	-18.32	20231103	15480	6.85	20240920	0.23	N	143240	500	58 억		2997648	N	N	1	N	00	N
98	20241015	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16520	-220	5	-1.31	79925920	4801	153.63	17010	17010	16520	21750	11720	16740	16647.77	25.60	0	-1927	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1934	10.20	1.04	12	0.04	1620.00	15949.00	21550	20231006	-23.34	15480	20240920	6.72	18630	-11.33	20240716	15480	6.72	20240920	20250	-18.42	20231103	15480	6.72	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
99	20241015	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-50	5	-0.30	69507770	4172	133.50	17010	17010	16550	21750	11720	16740	16660.54	25.60	0	-1586	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1954	10.30	1.05	12	0.04	1620.00	15949.00	21550	20231006	-22.55	15480	20240920	7.82	18630	-10.41	20240716	15480	7.82	20240920	20250	-17.58	20231103	15480	7.82	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
100	20241015	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16690	-50	5	-0.30	52266220	3133	100.26	17010	17010	16550	21750	11720	16740	16682.48	25.60	0	-660	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1954	10.30	1.05	12	0.03	1620.00	15949.00	21550	20231006	-22.55	15480	20240920	7.82	18630	-10.41	20240716	15480	7.82	20240920	20250	-17.58	20231103	15480	7.82	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
101	20241015	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-170	5	-1.02	44983920	2694	86.21	17010	17010	16550	21750	11720	16740	16697.82	25.60	0	-516	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1940	10.23	1.04	12	0.02	1620.00	15949.00	21550	20231006	-23.11	15480	20240920	7.04	18630	-11.06	20240716	15480	7.04	20240920	20250	-18.17	20231103	15480	7.04	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
102	20241015	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16570	-170	5	-1.02	44038920	2637	84.38	17010	17010	16550	21750	11720	16740	16700.39	25.60	0	-511	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1940	10.23	1.04	12	0.02	1620.00	15949.00	21550	20231006	-23.11	15480	20240920	7.04	18630	-11.06	20240716	15480	7.04	20240920	20250	-18.17	20231103	15480	7.04	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
103	20241015	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16700	-40	5	-0.24	32153840	1921	61.47	17010	17010	16650	21750	11720	16740	16738.07	25.60	0	-135	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1955	10.31	1.05	12	0.02	1620.00	15949.00	21550	20231006	-22.51	15480	20240920	7.88	18630	-10.36	20240716	15480	7.88	20240920	20250	-17.53	20231103	15480	7.88	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
104	20241015	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	20	2	0.12	11343690	677	21.66	17010	17010	16740	21750	11720	16740	16755.82	25.60	0	115	17100	16920	16830	16650	16560	16875	16605	59	5010	500	12380	10	1	11709263	1962	10.35	1.05	12	0.01	1620.00	15949.00	21550	20231006	-22.23	15480	20240920	8.27	18630	-10.04	20240716	15480	8.27	20240920	20250	-17.23	20231103	15480	8.27	20240920	0.23	N	143240	500	58 억		2997648	N	N	2	N	00	N
105	20241014	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	0	3	0.00	52451140	3122	87.94	16740	17010	16740	21750	11720	16740	16800.49	25.60	0	-1375	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1960	10.33	1.05	12	0.03	1620.00	15949.00	21550	20231006	-22.32	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20250	-17.33	20231103	15480	8.14	20240920	0.23	N	143240	500	58 억		2997068	N	N	2	N	00	N
106	20241014	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16750	10	2	0.06	46925020	2792	78.65	16740	17010	16740	21750	11720	16740	16806.96	25.60	0	-1201	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1961	10.34	1.05	12	0.02	1620.00	15949.00	21550	20231006	-22.27	15480	20240920	8.20	18630	-10.09	20240716	15480	8.20	20240920	20250	-17.28	20231103	15480	8.20	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
107	20241014	140839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	0	3	0.00	41498260	2468	69.52	16740	17010	16740	21750	11720	16740	16814.53	25.60	0	-894	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1960	10.33	1.05	12	0.02	1620.00	15949.00	21550	20231006	-22.32	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20250	-17.33	20231103	15480	8.14	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
108	20241014	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16780	40	2	0.24	32181680	1912	53.86	16740	17010	16740	21750	11720	16740	16831.42	25.60	0	-687	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1965	10.36	1.05	12	0.02	1620.00	15949.00	21550	20231006	-22.13	15480	20240920	8.40	18630	-9.93	20240716	15480	8.40	20240920	20250	-17.14	20231103	15480	8.40	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
109	20241014	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16750	10	2	0.06	28671780	1703	47.97	16740	17010	16740	21750	11720	16740	16836.04	25.60	0	-536	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1961	10.34	1.05	12	0.01	1620.00	15949.00	21550	20231006	-22.27	15480	20240920	8.20	18630	-10.09	20240716	15480	8.20	20240920	20250	-17.28	20231103	15480	8.20	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
110	20241014	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16770	30	2	0.18	25419450	1509	42.51	16740	17010	16740	21750	11720	16740	16845.23	25.60	0	-392	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1964	10.35	1.05	12	0.01	1620.00	15949.00	21550	20231006	-22.18	15480	20240920	8.33	18630	-9.98	20240716	15480	8.33	20240920	20250	-17.19	20231103	15480	8.33	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
111	20241014	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16900	160	2	0.96	15175730	902	25.41	16740	17010	16740	21750	11720	16740	16824.53	25.60	0	-116	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1979	10.43	1.06	12	0.01	1620.00	15949.00	21550	20231006	-21.58	15480	20240920	9.17	18630	-9.29	20240716	15480	9.17	20240920	20250	-16.54	20231103	15480	9.17	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
112	20241014	090834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16760	20	2	0.12	6261270	371	10.45	16740	17010	16740	21750	11720	16740	16876.74	25.60	0	-20	17326	17032	16886	16592	16446	16960	16520	59	5010	500	12380	10	1	11709263	1962	10.35	1.05	12	0.00	1620.00	15949.00	21550	20231006	-22.23	15480	20240920	8.27	18630	-10.04	20240716	15480	8.27	20240920	20250	-17.23	20231103	15480	8.27	20240920	0.23	N	143240	500	58 억		2997068	N	N	0	N	00	N
113	20241011	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	-240	5	-1.41	60000190	3550	112.31	17180	17180	16740	22050	11890	16980	16901.46	25.58	0	1321	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1960	10.33	1.05	12	0.03	1620.00	15949.00	21750	20230927	-23.03	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20600	-18.74	20231011	15480	8.14	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
114	20241011	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	-120	5	-0.71	56676460	3352	106.04	17180	17180	16750	22050	11890	16980	16908.25	25.58	0	1235	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1974	10.41	1.06	12	0.03	1620.00	15949.00	21750	20230927	-22.48	15480	20240920	8.91	18630	-9.50	20240716	15480	8.91	20240920	20600	-18.16	20231011	15480	8.91	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
115	20241011	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	-100	5	-0.59	41729800	2465	77.98	17180	17180	16850	22050	11890	16980	16928.92	25.58	0	887	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1977	10.42	1.06	12	0.02	1620.00	15949.00	21750	20230927	-22.39	15480	20240920	9.04	18630	-9.39	20240716	15480	9.04	20240920	20600	-18.06	20231011	15480	9.04	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
116	20241011	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16890	-90	5	-0.53	33318980	1967	62.23	17180	17180	16850	22050	11890	16980	16938.98	25.58	0	634	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1978	10.43	1.06	12	0.02	1620.00	15949.00	21750	20230927	-22.34	15480	20240920	9.11	18630	-9.34	20240716	15480	9.11	20240920	20600	-18.01	20231011	15480	9.11	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
117	20241011	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-60	5	-0.35	27894820	1646	52.07	17180	17180	16910	22050	11890	16980	16947.04	25.58	0	393	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1981	10.44	1.06	12	0.01	1620.00	15949.00	21750	20230927	-22.21	15480	20240920	9.30	18630	-9.18	20240716	15480	9.30	20240920	20600	-17.86	20231011	15480	9.30	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
118	20241011	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-60	5	-0.35	13191800	777	24.58	17180	17180	16920	22050	11890	16980	16977.86	25.58	0	110	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1981	10.44	1.06	12	0.01	1620.00	15949.00	21750	20230927	-22.21	15480	20240920	9.30	18630	-9.18	20240716	15480	9.30	20240920	20600	-17.86	20231011	15480	9.30	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
119	20241011	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16960	-20	5	-0.12	9704200	571	18.06	17180	17180	16950	22050	11890	16980	16995.10	25.58	0	80	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1986	10.47	1.06	12	0.00	1620.00	15949.00	21750	20230927	-22.02	15480	20240920	9.56	18630	-8.96	20240716	15480	9.56	20240920	20600	-17.67	20231011	15480	9.56	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
120	20241011	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	0	3	0.00	136440	8	0.25	17180	17180	16980	22050	11890	16980	17055.00	25.58	0	0	17453	17216	16983	16746	16513	17335	16865	59	5070	500	12560	10	1	11709263	1988	10.48	1.06	12	0.00	1620.00	15949.00	21750	20230927	-21.93	15480	20240920	9.69	18630	-8.86	20240716	15480	9.69	20240920	20600	-17.57	20231011	15480	9.69	20240920	0.24	N	143240	500	58 억		2994719	N	N	0	N	00	N
121	20241010	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	60	2	0.35	53710080	3161	124.99	16930	17220	16750	21950	11850	16920	16991.48	25.56	0	97	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	1988	10.48	1.06	12	0.03	1620.00	15949.00	22000	20230926	-22.82	15480	20240920	9.69	18630	-8.86	20240716	15480	9.69	20240920	20800	-18.37	20231010	15480	9.69	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
122	20241010	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	20	2	0.12	51180880	3012	119.10	16930	17220	16750	21950	11850	16920	16992.32	25.56	0	53	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	1984	10.46	1.06	12	0.03	1620.00	15949.00	22000	20230926	-23.00	15480	20240920	9.43	18630	-9.07	20240716	15480	9.43	20240920	20800	-18.56	20231010	15480	9.43	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
123	20241010	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	20	2	0.12	48911140	2878	113.80	16930	17220	16750	21950	11850	16920	16994.84	25.56	0	45	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	1984	10.46	1.06	12	0.02	1620.00	15949.00	22000	20230926	-23.00	15480	20240920	9.43	18630	-9.07	20240716	15480	9.43	20240920	20800	-18.56	20231010	15480	9.43	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
124	20241010	130853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16850	-70	5	-0.41	48538520	2856	112.93	16930	17220	16750	21950	11850	16920	16995.28	25.56	0	66	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	1973	10.40	1.06	12	0.02	1620.00	15949.00	22000	20230926	-23.41	15480	20240920	8.85	18630	-9.55	20240716	15480	8.85	20240920	20800	-18.99	20231010	15480	8.85	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
125	20241010	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16960	40	2	0.24	29049200	1702	67.30	16930	17220	16750	21950	11850	16920	17067.69	25.56	0	395	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	1986	10.47	1.06	12	0.01	1620.00	15949.00	22000	20230926	-22.91	15480	20240920	9.56	18630	-8.96	20240716	15480	9.56	20240920	20800	-18.46	20231010	15480	9.56	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
126	20241010	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	80	2	0.47	27928820	1636	64.69	16930	17220	16750	21950	11850	16920	17071.41	25.56	0	431	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	1991	10.49	1.07	12	0.01	1620.00	15949.00	22000	20230926	-22.73	15480	20240920	9.82	18630	-8.75	20240716	15480	9.82	20240920	20800	-18.27	20231010	15480	9.82	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
127	20241010	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17100	180	2	1.06	22396800	1311	51.84	16930	17220	16750	21950	11850	16920	17083.75	25.56	0	367	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	2002	10.56	1.07	12	0.01	1620.00	15949.00	22000	20230926	-22.27	15480	20240920	10.47	18630	-8.21	20240716	15480	10.47	20240920	20800	-17.79	20231010	15480	10.47	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
128	20241010	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	270	2	1.60	6526070	384	15.18	16930	17220	16750	21950	11850	16920	16994.97	25.56	0	280	17240	17080	16940	16780	16640	17010	16710	59	5030	500	12520	10	1	11709263	2013	10.61	1.08	12	0.00	1620.00	15949.00	22000	20230926	-21.86	15480	20240920	11.05	18630	-7.73	20240716	15480	11.05	20240920	20800	-17.36	20231010	15480	11.05	20240920	0.25	N	143240	500	58 억		2993022	N	N	0	N	00	N
129	20241008	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-70	5	-0.41	42915610	2529	90.94	16990	17100	16800	22050	11900	16990	16969.40	25.55	0	496	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1981	10.44	1.06	12	0.02	1620.00	15949.00	22300	20230925	-24.13	15480	20240920	9.30	18630	-9.18	20240716	15480	9.30	20240920	20800	-18.65	20231010	15480	9.30	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
130	20241008	150854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-70	5	-0.41	42729490	2518	90.54	16990	17100	16800	22050	11900	16990	16969.61	25.55	0	488	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1981	10.44	1.06	12	0.02	1620.00	15949.00	22300	20230925	-24.13	15480	20240920	9.30	18630	-9.18	20240716	15480	9.30	20240920	20800	-18.65	20231010	15480	9.30	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
131	20241008	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16920	-70	5	-0.41	27032410	1593	57.28	16990	17100	16800	22050	11900	16990	16969.50	25.55	0	291	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1981	10.44	1.06	12	0.01	1620.00	15949.00	22300	20230925	-24.13	15480	20240920	9.30	18630	-9.18	20240716	15480	9.30	20240920	20800	-18.65	20231010	15480	9.30	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
132	20241008	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16800	-190	5	-1.12	22266310	1311	47.14	16990	17100	16800	22050	11900	16990	16984.22	25.55	0	249	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1967	10.37	1.05	12	0.01	1620.00	15949.00	22300	20230925	-24.66	15480	20240920	8.53	18630	-9.82	20240716	15480	8.53	20240920	20800	-19.23	20231010	15480	8.53	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
133	20241008	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	0	3	0.00	20970640	1234	44.37	16990	17100	16800	22050	11900	16990	16994.04	25.55	0	247	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1989	10.49	1.07	12	0.01	1620.00	15949.00	22300	20230925	-23.81	15480	20240920	9.75	18630	-8.80	20240716	15480	9.75	20240920	20800	-18.32	20231010	15480	9.75	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
134	20241008	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	10	2	0.06	14109880	829	29.81	16990	17100	16800	22050	11900	16990	17020.36	25.55	0	164	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1991	10.49	1.07	12	0.01	1620.00	15949.00	22300	20230925	-23.77	15480	20240920	9.82	18630	-8.75	20240716	15480	9.82	20240920	20800	-18.27	20231010	15480	9.82	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
135	20241008	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17000	10	2	0.06	14109880	829	29.81	16990	17100	16800	22050	11900	16990	17020.36	25.55	0	164	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1991	10.49	1.07	12	0.01	1620.00	15949.00	22300	20230925	-23.77	15480	20240920	9.82	18630	-8.75	20240716	15480	9.82	20240920	20800	-18.27	20231010	15480	9.82	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
136	20241008	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	30	2	0.18	1308880	77	2.77	16990	17020	16990	22050	11900	16990	16998.44	25.55	0	10	17223	17106	16893	16776	16563	17165	16835	59	5060	500	12570	10	1	11709263	1993	10.51	1.07	12	0.00	1620.00	15949.00	22300	20230925	-23.68	15480	20240920	9.95	18630	-8.64	20240716	15480	9.95	20240920	20800	-18.17	20231010	15480	9.95	20240920	0.25	N	143240	500	58 억		2991426	N	N	0	N	00	N
137	20241007	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	250	2	1.49	47074170	2775	66.06	16760	17010	16680	21750	11720	16740	16963.66	25.54	0	-376	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1989	10.49	1.07	12	0.02	1620.00	15949.00	22300	20230925	-23.81	15480	20240920	9.75	18630	-8.80	20240716	15480	9.75	20240920	20800	-18.32	20231010	15480	9.75	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
138	20241007	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16980	240	2	1.43	40976290	2416	57.51	16760	17010	16680	21750	11720	16740	16960.38	25.54	0	-365	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1988	10.48	1.06	12	0.02	1620.00	15949.00	22300	20230925	-23.86	15480	20240920	9.69	18630	-8.86	20240716	15480	9.69	20240920	20800	-18.37	20231010	15480	9.69	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
139	20241007	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16880	140	2	0.84	24632750	1453	34.59	16760	17010	16680	21750	11720	16740	16953.03	25.54	0	-164	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1977	10.42	1.06	12	0.01	1620.00	15949.00	22300	20230925	-24.30	15480	20240920	9.04	18630	-9.39	20240716	15480	9.04	20240920	20800	-18.85	20231010	15480	9.04	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
140	20241007	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16990	250	2	1.49	17894550	1055	25.11	16760	17010	16680	21750	11720	16740	16961.66	25.54	0	-164	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1989	10.49	1.07	12	0.01	1620.00	15949.00	22300	20230925	-23.81	15480	20240920	9.75	18630	-8.80	20240716	15480	9.75	20240920	20800	-18.32	20231010	15480	9.75	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
141	20241007	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16860	120	2	0.72	3378300	201	4.78	16760	16940	16680	21750	11720	16740	16807.46	25.54	0	-35	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1974	10.41	1.06	12	0.00	1620.00	15949.00	22300	20230925	-24.39	15480	20240920	8.91	18630	-9.50	20240716	15480	8.91	20240920	20800	-18.94	20231010	15480	8.91	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
142	20241007	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16830	90	2	0.54	2972910	177	4.21	16760	16880	16680	21750	11720	16740	16796.10	25.54	0	-38	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1971	10.39	1.06	12	0.00	1620.00	15949.00	22300	20230925	-24.53	15480	20240920	8.72	18630	-9.66	20240716	15480	8.72	20240920	20800	-19.09	20231010	15480	8.72	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
143	20241007	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16840	100	2	0.60	1727760	103	2.45	16760	16840	16680	21750	11720	16740	16774.37	25.54	0	-40	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1972	10.40	1.06	12	0.00	1620.00	15949.00	22300	20230925	-24.48	15480	20240920	8.79	18630	-9.61	20240716	15480	8.79	20240920	20800	-19.04	20231010	15480	8.79	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
144	20241007	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16740	0	3	0.00	117200	7	0.17	16760	16760	16740	21750	11720	16740	16742.86	25.54	0	-6	17040	16890	16600	16450	16160	16965	16525	59	5010	500	12380	10	1	11709263	1960	10.33	1.05	12	0.00	1620.00	15949.00	22300	20230925	-24.93	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	20800	-19.52	20231010	15480	8.14	20240920	0.25	N	143240	500	58 억		2990803	N	N	0	N	00	N
145	20241004	160744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	250	2	1.52	69934820	4201	43.07	16370	16750	16310	21400	11550	16490	16647.18	25.52	0	581	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1960	10.33	1.05	12	0.04	1620.00	15949.00	22300	20230925	-24.93	15480	20240920	8.14	18630	-10.14	20240716	15480	8.14	20240920	21550	-22.32	20231006	15480	8.14	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
146	20241004	150756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	190	2	1.15	69683840	4186	42.92	16370	16750	16310	21400	11550	16490	16646.88	25.52	0	590	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1953	10.30	1.05	12	0.04	1620.00	15949.00	22300	20230925	-25.20	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	21550	-22.60	20231006	15480	7.75	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
147	20241004	140748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	190	2	1.15	56667350	3407	34.93	16370	16710	16310	21400	11550	16490	16632.62	25.52	0	445	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1953	10.30	1.05	12	0.03	1620.00	15949.00	22300	20230925	-25.20	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	21550	-22.60	20231006	15480	7.75	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
148	20241004	130752	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	200	2	1.21	51763290	3113	31.92	16370	16710	16310	21400	11550	16490	16628.10	25.52	0	352	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1954	10.30	1.05	12	0.03	1620.00	15949.00	22300	20230925	-25.16	15480	20240920	7.82	18630	-10.41	20240716	15480	7.82	20240920	21550	-22.55	20231006	15480	7.82	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
149	20241004	120751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	190	2	1.15	51512970	3098	31.76	16370	16710	16310	21400	11550	16490	16627.81	25.52	0	352	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1953	10.30	1.05	12	0.03	1620.00	15949.00	22300	20230925	-25.20	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	21550	-22.60	20231006	15480	7.75	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
150	20241004	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16680	190	2	1.15	44096030	2653	27.20	16370	16680	16310	21400	11550	16490	16621.19	25.52	0	289	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1953	10.30	1.05	12	0.02	1620.00	15949.00	22300	20230925	-25.20	15480	20240920	7.75	18630	-10.47	20240716	15480	7.75	20240920	21550	-22.60	20231006	15480	7.75	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
151	20241004	100747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16640	150	2	0.91	13579770	820	8.41	16370	16660	16310	21400	11550	16490	16560.70	25.52	0	-101	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1948	10.27	1.04	12	0.01	1620.00	15949.00	22300	20230925	-25.38	15480	20240920	7.49	18630	-10.68	20240716	15480	7.49	20240920	21550	-22.78	20231006	15480	7.49	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
152	20241004	090749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16310	-180	5	-1.09	391560	24	0.25	16370	16370	16310	21400	11550	16490	16315.00	25.52	0	-9	16836	16662	16496	16322	16156	16750	16410	59	4910	500	12200	10	1	11709263	1910	10.07	1.02	12	0.00	1620.00	15949.00	22300	20230925	-26.86	15480	20240920	5.36	18630	-12.45	20240716	15480	5.36	20240920	21550	-24.32	20231006	15480	5.36	20240920	0.24	N	143240	500	58 억		2988412	N	N	0	N	00	N
153	20241002	160743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-10	5	-0.06	21300220	1294	7.40	16450	16670	16330	21450	11550	16500	16460.76	25.52	0	100	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1931	10.18	1.03	12	0.01	1620.00	15949.00	22550	20230920	-26.87	15480	20240920	6.52	18630	-11.49	20240716	15480	6.52	20240920	21550	-23.48	20231006	15480	6.52	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
154	20241002	150754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16340	-160	5	-0.97	17601840	1068	6.11	16450	16670	16330	21450	11550	16500	16481.12	25.52	0	61	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1913	10.09	1.02	12	0.01	1620.00	15949.00	22550	20230920	-27.54	15480	20240920	5.56	18630	-12.29	20240716	15480	5.56	20240920	21550	-24.18	20231006	15480	5.56	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
155	20241002	140753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16350	-150	5	-0.91	16833640	1021	5.84	16450	16670	16350	21450	11550	16500	16487.40	25.52	0	60	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1914	10.09	1.03	12	0.01	1620.00	15949.00	22550	20230920	-27.49	15480	20240920	5.62	18630	-12.24	20240716	15480	5.62	20240920	21550	-24.13	20231006	15480	5.62	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
156	20241002	130744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-10	5	-0.06	6668190	403	2.30	16450	16670	16450	21450	11550	16500	16546.38	25.52	0	-19	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1931	10.18	1.03	12	0.00	1620.00	15949.00	22550	20230920	-26.87	15480	20240920	6.52	18630	-11.49	20240716	15480	6.52	20240920	21550	-23.48	20231006	15480	6.52	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
157	20241002	120744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16490	-10	5	-0.06	5002210	302	1.73	16450	16670	16450	21450	11550	16500	16563.61	25.52	0	-34	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1931	10.18	1.03	12	0.00	1620.00	15949.00	22550	20230920	-26.87	15480	20240920	6.52	18630	-11.49	20240716	15480	6.52	20240920	21550	-23.48	20231006	15480	6.52	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
158	20241002	110734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	10	2	0.06	3269520	197	1.13	16450	16670	16450	21450	11550	16500	16596.55	25.52	0	-36	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1933	10.19	1.04	12	0.00	1620.00	15949.00	22550	20230920	-26.78	15480	20240920	6.65	18630	-11.38	20240716	15480	6.65	20240920	21550	-23.39	20231006	15480	6.65	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
159	20241002	100733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16590	90	2	0.55	2839490	171	0.98	16450	16670	16450	21450	11550	16500	16605.20	25.52	0	-30	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1943	10.24	1.04	12	0.00	1620.00	15949.00	22550	20230920	-26.43	15480	20240920	7.17	18630	-10.95	20240716	15480	7.17	20240920	21550	-23.02	20231006	15480	7.17	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N
160	20241002	090733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16600	100	2	0.61	297510	18	0.10	16450	16670	16450	21450	11550	16500	16528.33	25.52	0	0	17400	16950	16550	16100	15700	16750	15900	59	4950	500	12210	10	1	11709263	1944	10.25	1.04	12	0.00	1620.00	15949.00	22550	20230920	-26.39	15480	20240920	7.24	18630	-10.90	20240716	15480	7.24	20240920	21550	-22.97	20231006	15480	7.24	20240920	0.23	N	143240	500	58 억		2988110	N	N	0	N	00	N