KissMeData/038390/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	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	0	3	0.00	26882490	1700	70.36	15790	15850	15750	20500	11060	15790	15813.23	11.26	0	-324	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1356	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.05	N	038390	500	42 억		967574	N	N	16	N	00	N
3	20241031	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	30	2	0.19	26234950	1659	68.67	15790	15850	15750	20500	11060	15790	15813.71	11.26	0	-298	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1359	8.17	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
4	20241031	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	10	2	0.06	17969750	1137	47.06	15790	15840	15750	20500	11060	15790	15804.53	11.26	0	-211	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
5	20241031	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	50	2	0.32	11810210	747	30.92	15790	15840	15780	20500	11060	15790	15810.19	11.26	0	-211	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1361	8.18	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.82	14100	20240416	12.34	17000	-6.82	20240528	14100	12.34	20240416	17000	-6.82	20240528	14100	12.34	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
6	20241031	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	0	3	0.00	7489820	474	19.62	15790	15830	15780	20500	11060	15790	15801.31	11.26	0	-131	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1356	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
7	20241031	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	30	2	0.19	6210320	393	16.27	15790	15830	15780	20500	11060	15790	15802.34	11.26	0	-120	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1359	8.17	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
8	20241031	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	40	2	0.25	4550970	288	11.92	15790	15830	15780	20500	11060	15790	15801.98	11.26	0	-64	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1360	8.17	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
9	20241031	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	0	3	0.00	0	0	0.00	0	0	0	20500	11060	15790	0.00	11.26	0	0	16056	15922	15796	15662	15536	15860	15600	43	4710	500	11680	10	1	8589480	1356	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.05	N	038390	500	42 억		967574	N	N	15	N	00	N
10	20241030	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-60	5	-0.38	38093290	2414	98.77	15800	15930	15670	20600	11100	15850	15780.15	11.27	0	-279	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1356	8.15	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.04	N	038390	500	42 억		967837	N	N	15	N	00	N
11	20241030	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-70	5	-0.44	36798510	2332	95.42	15800	15930	15670	20600	11100	15850	15779.81	11.27	0	-227	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1355	8.15	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
12	20241030	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	0	3	0.00	30683100	1945	79.58	15800	15930	15670	20600	11100	15850	15775.37	11.27	0	-141	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
13	20241030	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	30335030	1923	78.68	15800	15930	15670	20600	11100	15850	15774.85	11.27	0	-127	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1357	8.16	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
14	20241030	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	0	3	0.00	29749770	1886	77.17	15800	15930	15670	20600	11100	15850	15774.00	11.27	0	-122	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
15	20241030	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	10	2	0.06	29496420	1870	76.51	15800	15930	15670	20600	11100	15850	15773.49	11.27	0	-117	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1362	8.19	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
16	20241030	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	50	2	0.32	16571530	1049	42.92	15800	15930	15780	20600	11100	15850	15797.45	11.27	0	-35	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1366	8.21	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
17	20241030	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-50	5	-0.32	4850600	307	12.56	15800	15800	15800	20600	11100	15850	15800.00	11.27	0	-13	15930	15890	15850	15810	15770	15910	15830	43	4750	500	11720	10	1	8589480	1357	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.04	N	038390	500	42 억		967837	N	N	17	N	00	N
18	20241029	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	30	2	0.19	38743450	2444	56.16	15820	15890	15810	20550	11080	15820	15852.48	11.27	0	-223	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1361	8.18	0.65	12	0.03	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.04	N	038390	500	42 억		968060	N	N	17	N	00	N
19	20241029	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	0	3	0.00	36809910	2322	53.35	15820	15890	15810	20550	11080	15820	15852.67	11.27	0	-221	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1359	8.17	0.65	12	0.03	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.04	N	038390	500	42 억		968060	N	N	87	N	00	N
20	20241029	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	30	2	0.19	33249250	2097	48.18	15820	15890	15820	20550	11080	15820	15855.63	11.27	0	-195	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.04	N	038390	500	42 억		968060	N	N	87	N	00	N
21	20241029	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	30	2	0.19	30650580	1933	44.42	15820	15890	15820	20550	11080	15820	15856.48	11.27	0	-145	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.04	N	038390	500	42 억		968060	N	N	87	N	00	N
22	20241029	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	10	2	0.06	29004160	1829	42.03	15820	15890	15820	20550	11080	15820	15857.93	11.27	0	-93	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1360	8.17	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.04	N	038390	500	42 억		968060	N	N	87	N	00	N
23	20241029	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	20	2	0.13	26660650	1681	38.63	15820	15890	15820	20550	11080	15820	15859.99	11.27	0	-86	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1361	8.18	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.82	14100	20240416	12.34	17000	-6.82	20240528	14100	12.34	20240416	17000	-6.82	20240528	14100	12.34	20240416	0.04	N	038390	500	42 억		968060	N	N	87	N	00	N
24	20241029	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	70	2	0.44	1331150	84	1.93	15820	15890	15820	20550	11080	15820	15847.02	11.27	0	-56	16206	16012	15906	15712	15606	16110	15810	43	4730	500	11700	10	1	8589480	1365	8.20	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.53	14100	20240416	12.70	17000	-6.53	20240528	14100	12.70	20240416	17000	-6.53	20240528	14100	12.70	20240416	0.04	N	038390	500	42 억		968060	N	N	87	N	00	N
25	20241028	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	20	2	0.13	69269490	4352	488.99	15800	16100	15800	20500	11060	15800	15916.70	11.27	0	-330	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1359	8.17	0.65	12	0.05	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.03	N	038390	500	42 억		968390	N	N	87	N	00	N
26	20241028	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	30	2	0.19	67813700	4260	478.65	15800	16100	15800	20500	11060	15800	15918.71	11.27	0	-330	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1360	8.17	0.65	12	0.05	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
27	20241028	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	150	2	0.95	67782040	4258	478.43	15800	16100	15800	20500	11060	15800	15918.75	11.27	0	-330	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1370	8.23	0.66	12	0.05	1937.00	24252.00	17000	20240528	-6.18	14100	20240416	13.12	17000	-6.18	20240528	14100	13.12	20240416	17000	-6.18	20240528	14100	13.12	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
28	20241028	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	200	2	1.27	61953290	3890	437.08	15800	16100	15800	20500	11060	15800	15926.30	11.27	0	-366	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1374	8.26	0.66	12	0.05	1937.00	24252.00	17000	20240528	-5.88	14100	20240416	13.48	17000	-5.88	20240528	14100	13.48	20240416	17000	-5.88	20240528	14100	13.48	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
29	20241028	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	70	2	0.44	36121070	2274	255.51	15800	16100	15800	20500	11060	15800	15884.38	11.27	0	-203	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1363	8.19	0.65	12	0.03	1937.00	24252.00	17000	20240528	-6.65	14100	20240416	12.55	17000	-6.65	20240528	14100	12.55	20240416	17000	-6.65	20240528	14100	12.55	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
30	20241028	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	10	2	0.06	34551430	2175	244.38	15800	16100	15800	20500	11060	15800	15885.71	11.27	0	-138	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1358	8.16	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
31	20241028	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	200	2	1.27	26130600	1643	184.61	15800	16100	15800	20500	11060	15800	15904.20	11.27	0	-120	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1374	8.26	0.66	12	0.02	1937.00	24252.00	17000	20240528	-5.88	14100	20240416	13.48	17000	-5.88	20240528	14100	13.48	20240416	17000	-5.88	20240528	14100	13.48	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
32	20241028	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	100	2	0.63	6874850	434	48.76	15800	15900	15800	20500	11060	15800	15840.67	11.27	0	-98	15980	15890	15750	15660	15520	15915	15685	43	4700	500	11690	10	1	8589480	1366	8.21	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		968390	N	N	20	N	00	N
33	20241025	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	80	2	0.51	14000230	889	63.14	15800	15840	15610	20400	11010	15720	15748.06	11.28	0	-256	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.03	N	038390	500	42 억		968646	N	N	20	N	00	N
34	20241025	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	90	2	0.57	13399790	851	60.44	15800	15840	15610	20400	11010	15720	15745.93	11.28	0	-251	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
35	20241025	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-40	5	-0.25	9792970	623	44.25	15800	15840	15610	20400	11010	15720	15719.05	11.28	0	-231	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1347	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
36	20241025	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-20	5	-0.13	6784170	432	30.68	15800	15800	15610	20400	11010	15720	15704.10	11.28	0	-153	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1349	8.11	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
37	20241025	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-40	5	-0.25	3817170	243	17.26	15800	15800	15610	20400	11010	15720	15708.52	11.28	0	-99	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1347	8.09	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
38	20241025	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-40	5	-0.25	2610080	166	11.79	15800	15800	15610	20400	11010	15720	15723.37	11.28	0	-72	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1347	8.09	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
39	20241025	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-20	5	-0.13	2061280	131	9.30	15800	15800	15610	20400	11010	15720	15734.96	11.28	0	-70	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
40	20241025	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	80	2	0.51	647800	41	2.91	15800	15800	15800	20400	11010	15720	15800.00	11.28	0	-23	15846	15782	15656	15592	15466	15815	15625	43	4680	500	11630	10	1	8589480	1357	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.03	N	038390	500	42 억		968646	N	N	37	N	00	N
41	20241024	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	160	2	1.03	21992110	1408	44.71	15560	15720	15530	20200	10900	15560	15614.13	11.28	0	-286	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1350	8.12	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.53	14100	20240416	11.49	17000	-7.53	20240528	14100	11.49	20240416	17000	-7.53	20240528	14100	11.49	20240416	0.03	N	038390	500	42 억		968932	N	N	37	N	00	N
42	20241024	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	130	2	0.84	15866700	1018	32.33	15560	15690	15530	20200	10900	15560	15586.15	11.28	0	-276	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1348	8.10	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.71	14100	20240416	11.28	17000	-7.71	20240528	14100	11.28	20240416	17000	-7.71	20240528	14100	11.28	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
43	20241024	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	10	2	0.06	10970770	705	22.39	15560	15640	15530	20200	10900	15560	15561.38	11.28	0	-231	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1337	8.04	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.41	14100	20240416	10.43	17000	-8.41	20240528	14100	10.43	20240416	17000	-8.41	20240528	14100	10.43	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
44	20241024	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	0	3	0.00	8060970	518	16.45	15560	15640	15530	20200	10900	15560	15561.72	11.28	0	-191	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1337	8.03	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.47	14100	20240416	10.35	17000	-8.47	20240528	14100	10.35	20240416	17000	-8.47	20240528	14100	10.35	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
45	20241024	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	10	2	0.06	7687530	494	15.69	15560	15640	15530	20200	10900	15560	15561.80	11.28	0	-167	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1337	8.04	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.41	14100	20240416	10.43	17000	-8.41	20240528	14100	10.43	20240416	17000	-8.41	20240528	14100	10.43	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
46	20241024	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	80	2	0.51	6330110	407	12.92	15560	15640	15530	20200	10900	15560	15553.10	11.28	0	-164	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1343	8.07	0.64	12	0.00	1937.00	24252.00	17000	20240528	-8.00	14100	20240416	10.92	17000	-8.00	20240528	14100	10.92	20240416	17000	-8.00	20240528	14100	10.92	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
47	20241024	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	0	3	0.00	3839770	247	7.84	15560	15560	15530	20200	10900	15560	15545.63	11.28	0	-81	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1337	8.03	0.64	12	0.00	1937.00	24252.00	17000	20240528	-8.47	14100	20240416	10.35	17000	-8.47	20240528	14100	10.35	20240416	17000	-8.47	20240528	14100	10.35	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
48	20241024	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	-30	5	-0.19	93270	6	0.19	15560	15560	15530	20200	10900	15560	15545.00	11.28	0	-3	15666	15612	15566	15512	15466	15590	15490	43	4640	500	11510	10	1	8589480	1334	8.02	0.64	12	0.00	1937.00	24252.00	17000	20240528	-8.65	14100	20240416	10.14	17000	-8.65	20240528	14100	10.14	20240416	17000	-8.65	20240528	14100	10.14	20240416	0.03	N	038390	500	42 억		968932	N	N	16	N	00	N
49	20241023	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-60	5	-0.38	48992330	3149	99.15	15620	15620	15520	20300	10940	15620	15558.06	11.28	0	-236	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1337	8.03	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.47	14100	20240416	10.35	17000	-8.47	20240528	14100	10.35	20240416	17000	-8.47	20240528	14100	10.35	20240416	0.03	N	038390	500	42 억		969139	N	N	16	N	00	N
50	20241023	150500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	-50	5	-0.32	48043060	3088	97.23	15620	15620	15520	20300	10940	15620	15557.99	11.28	0	-193	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1337	8.04	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.41	14100	20240416	10.43	17000	-8.41	20240528	14100	10.43	20240416	17000	-8.41	20240528	14100	10.43	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
51	20241023	140500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-10	5	-0.06	47420320	3048	95.97	15620	15620	15520	20300	10940	15620	15557.85	11.28	0	-153	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1341	8.06	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.18	14100	20240416	10.71	17000	-8.18	20240528	14100	10.71	20240416	17000	-8.18	20240528	14100	10.71	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
52	20241023	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15580	-40	5	-0.26	29937070	1923	60.55	15620	15620	15550	20300	10940	15620	15567.90	11.28	0	-123	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1338	8.04	0.64	12	0.02	1937.00	24252.00	17000	20240528	-8.35	14100	20240416	10.50	17000	-8.35	20240528	14100	10.50	20240416	17000	-8.35	20240528	14100	10.50	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
53	20241023	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-60	5	-0.38	27075110	1739	54.75	15620	15620	15550	20300	10940	15620	15569.36	11.28	0	-100	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1337	8.03	0.64	12	0.02	1937.00	24252.00	17000	20240528	-8.47	14100	20240416	10.35	17000	-8.47	20240528	14100	10.35	20240416	17000	-8.47	20240528	14100	10.35	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
54	20241023	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15560	-60	5	-0.38	23325010	1498	47.17	15620	15620	15560	20300	10940	15620	15570.77	11.28	0	-82	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1337	8.03	0.64	12	0.02	1937.00	24252.00	17000	20240528	-8.47	14100	20240416	10.35	17000	-8.47	20240528	14100	10.35	20240416	17000	-8.47	20240528	14100	10.35	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
55	20241023	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	0	3	0.00	1046440	67	2.11	15620	15620	15610	20300	10940	15620	15618.51	11.28	0	-51	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1342	8.06	0.64	12	0.00	1937.00	24252.00	17000	20240528	-8.12	14100	20240416	10.78	17000	-8.12	20240528	14100	10.78	20240416	17000	-8.12	20240528	14100	10.78	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
56	20241023	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	0	3	0.00	281160	18	0.57	15620	15620	15620	20300	10940	15620	15620.00	11.28	0	-2	15706	15662	15626	15582	15546	15645	15565	43	4680	500	11550	10	1	8589480	1342	8.06	0.64	12	0.00	1937.00	24252.00	17000	20240528	-8.12	14100	20240416	10.78	17000	-8.12	20240528	14100	10.78	20240416	17000	-8.12	20240528	14100	10.78	20240416	0.03	N	038390	500	42 억		969139	N	N	6	N	00	N
57	20241022	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15620	-50	5	-0.32	49566680	3176	349.78	15670	15670	15590	20350	10970	15670	15606.64	11.29	0	-207	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1342	8.06	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.12	14100	20240416	10.78	17000	-8.12	20240528	14100	10.78	20240416	17000	-8.12	20240528	14100	10.78	20240416	0.03	N	038390	500	42 억		969346	N	N	6	N	00	N
58	20241022	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-70	5	-0.45	49348040	3162	348.24	15670	15670	15590	20350	10970	15670	15606.59	11.29	0	-207	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1340	8.05	0.64	12	0.04	1937.00	24252.00	17000	20240528	-8.24	14100	20240416	10.64	17000	-8.24	20240528	14100	10.64	20240416	17000	-8.24	20240528	14100	10.64	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
59	20241022	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-70	5	-0.45	46524450	2981	328.30	15670	15670	15600	20350	10970	15670	15606.99	11.29	0	-189	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1340	8.05	0.64	12	0.03	1937.00	24252.00	17000	20240528	-8.24	14100	20240416	10.64	17000	-8.24	20240528	14100	10.64	20240416	17000	-8.24	20240528	14100	10.64	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
60	20241022	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-40	5	-0.26	36118810	2314	254.85	15670	15670	15600	20350	10970	15670	15608.82	11.29	0	-146	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1343	8.07	0.64	12	0.03	1937.00	24252.00	17000	20240528	-8.06	14100	20240416	10.85	17000	-8.06	20240528	14100	10.85	20240416	17000	-8.06	20240528	14100	10.85	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
61	20241022	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-60	5	-0.38	19128460	1225	134.91	15670	15670	15610	20350	10970	15670	15615.07	11.29	0	-134	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1341	8.06	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.18	14100	20240416	10.71	17000	-8.18	20240528	14100	10.71	20240416	17000	-8.18	20240528	14100	10.71	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
62	20241022	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15610	-60	5	-0.38	9106140	583	64.21	15670	15670	15610	20350	10970	15670	15619.45	11.29	0	-30	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1341	8.06	0.64	12	0.01	1937.00	24252.00	17000	20240528	-8.18	14100	20240416	10.71	17000	-8.18	20240528	14100	10.71	20240416	17000	-8.18	20240528	14100	10.71	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
63	20241022	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15640	-30	5	-0.19	1063420	68	7.49	15670	15670	15620	20350	10970	15670	15638.53	11.29	0	-30	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1343	8.07	0.64	12	0.00	1937.00	24252.00	17000	20240528	-8.00	14100	20240416	10.92	17000	-8.00	20240528	14100	10.92	20240416	17000	-8.00	20240528	14100	10.92	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
64	20241022	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	0	3	0.00	0	0	0.00	0	0	0	20350	10970	15670	0.00	11.29	0	0	15796	15732	15686	15622	15576	15710	15600	43	4680	500	11590	10	1	8589480	1346	8.09	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.82	14100	20240416	11.13	17000	-7.82	20240528	14100	11.13	20240416	17000	-7.82	20240528	14100	11.13	20240416	0.03	N	038390	500	42 억		969346	N	N	18	N	00	N
65	20241021	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-10	5	-0.06	14221710	908	32.61	15750	15750	15640	20350	10980	15680	15662.68	11.29	0	-244	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1346	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.82	14100	20240416	11.13	17000	-7.82	20240528	14100	11.13	20240416	17000	-7.82	20240528	14100	11.13	20240416	0.03	N	038390	500	42 억		969561	N	N	18	N	00	N
66	20241021	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15650	-30	5	-0.19	13735980	877	31.50	15750	15750	15640	20350	10980	15680	15662.46	11.29	0	-225	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1344	8.08	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.94	14100	20240416	10.99	17000	-7.94	20240528	14100	10.99	20240416	17000	-7.94	20240528	14100	10.99	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
67	20241021	140451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15660	-20	5	-0.13	8446780	539	19.36	15750	15750	15640	20350	10980	15680	15671.21	11.29	0	-194	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1345	8.08	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.88	14100	20240416	11.06	17000	-7.88	20240528	14100	11.06	20240416	17000	-7.88	20240528	14100	11.06	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
68	20241021	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	-10	5	-0.06	7835740	500	17.96	15750	15750	15640	20350	10980	15680	15671.48	11.29	0	-155	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1346	8.09	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.82	14100	20240416	11.13	17000	-7.82	20240528	14100	11.13	20240416	17000	-7.82	20240528	14100	11.13	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
69	20241021	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	0	3	0.00	4591560	293	10.52	15750	15750	15640	20350	10980	15680	15670.85	11.29	0	-116	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1347	8.09	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
70	20241021	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15720	40	2	0.26	3995720	255	9.16	15750	15750	15640	20350	10980	15680	15669.49	11.29	0	-78	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1350	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.53	14100	20240416	11.49	17000	-7.53	20240528	14100	11.49	20240416	17000	-7.53	20240528	14100	11.49	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
71	20241021	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	50	2	0.32	3398360	217	7.79	15750	15750	15640	20350	10980	15680	15660.65	11.29	0	-40	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1351	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
72	20241021	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	20	2	0.13	220200	14	0.50	15750	15750	15700	20350	10980	15680	15728.57	11.29	0	-7	15793	15736	15703	15646	15613	15720	15630	43	4670	500	11600	10	1	8589480	1349	8.11	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.03	N	038390	500	42 억		969561	N	N	13	N	00	N
73	20241018	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15680	-70	5	-0.44	43717130	2784	153.81	15750	15760	15670	20450	11030	15750	15702.99	11.29	0	-221	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1347	8.09	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.76	14100	20240416	11.21	17000	-7.76	20240528	14100	11.21	20240416	17000	-7.76	20240528	14100	11.21	20240416	0.03	N	038390	500	42 억		969782	N	N	13	N	00	N
74	20241018	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-10	5	-0.06	41929420	2670	147.51	15750	15760	15670	20450	11030	15750	15703.90	11.29	0	-189	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1352	8.13	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.41	14100	20240416	11.63	17000	-7.41	20240528	14100	11.63	20240416	17000	-7.41	20240528	14100	11.63	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
75	20241018	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-20	5	-0.13	32655790	2079	114.86	15750	15760	15670	20450	11030	15750	15707.45	11.29	0	-121	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1351	8.12	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
76	20241018	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-50	5	-0.32	32483000	2068	114.25	15750	15760	15670	20450	11030	15750	15707.45	11.29	0	-113	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1349	8.11	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.65	14100	20240416	11.35	17000	-7.65	20240528	14100	11.35	20240416	17000	-7.65	20240528	14100	11.35	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
77	20241018	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-20	5	-0.13	31666240	2016	111.38	15750	15760	15670	20450	11030	15750	15707.46	11.29	0	-92	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1351	8.12	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
78	20241018	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-60	5	-0.38	20594440	1311	72.43	15750	15760	15670	20450	11030	15750	15708.95	11.29	0	-62	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1348	8.10	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.71	14100	20240416	11.28	17000	-7.71	20240528	14100	11.28	20240416	17000	-7.71	20240528	14100	11.28	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
79	20241018	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-20	5	-0.13	4326500	275	15.19	15750	15760	15720	20450	11030	15750	15732.73	11.29	0	-23	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1351	8.12	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.47	14100	20240416	11.56	17000	-7.47	20240528	14100	11.56	20240416	17000	-7.47	20240528	14100	11.56	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
80	20241018	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	0	3	0.00	0	0	0.00	0	0	0	20450	11030	15750	0.00	11.29	0	0	15983	15866	15783	15666	15583	15825	15625	43	4700	500	11650	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		969782	N	N	9	N	00	N
81	20241017	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-150	5	-0.94	28568200	1810	168.22	15900	15900	15700	20650	11130	15900	15783.54	11.29	0	-224	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1353	8.13	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970006	N	N	9	N	00	N
82	20241017	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-130	5	-0.82	25969100	1645	152.88	15900	15900	15700	20650	11130	15900	15786.69	11.29	0	-187	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
83	20241017	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-120	5	-0.75	23919950	1515	140.80	15900	15900	15700	20650	11130	15900	15788.75	11.29	0	-130	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1355	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
84	20241017	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-130	5	-0.82	23383640	1481	137.64	15900	15900	15700	20650	11130	15900	15789.09	11.29	0	-122	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
85	20241017	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-140	5	-0.88	21340760	1352	125.65	15900	15900	15700	20650	11130	15900	15784.59	11.29	0	-63	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1354	8.14	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.29	14100	20240416	11.77	17000	-7.29	20240528	14100	11.77	20240416	17000	-7.29	20240528	14100	11.77	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
86	20241017	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-30	5	-0.19	9615870	608	56.51	15900	15900	15800	20650	11130	15900	15815.58	11.29	0	-1	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1363	8.19	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.65	14100	20240416	12.55	17000	-6.65	20240528	14100	12.55	20240416	17000	-6.65	20240528	14100	12.55	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
87	20241017	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-20	5	-0.13	444310	28	2.60	15900	15900	15830	20650	11130	15900	15868.21	11.29	0	-21	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1364	8.20	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
88	20241017	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15900	0.00	11.29	0	0	16086	15992	15886	15792	15686	15940	15740	43	4750	500	11760	10	1	8589480	1366	8.21	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		970006	N	N	0	N	00	N
89	20241016	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-80	5	-0.50	17039160	1076	29.83	15980	15980	15780	20750	11190	15980	15835.65	11.29	0	-174	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1366	8.21	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
90	20241016	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-50	5	-0.31	16228420	1025	28.42	15980	15980	15780	20750	11190	15980	15832.60	11.29	0	-153	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1368	8.22	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.29	14100	20240416	12.98	17000	-6.29	20240528	14100	12.98	20240416	17000	-6.29	20240528	14100	12.98	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
91	20241016	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-130	5	-0.81	12877060	813	22.54	15980	15980	15780	20750	11190	15980	15838.94	11.29	0	-141	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1361	8.18	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
92	20241016	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	-130	5	-0.81	7147190	451	12.50	15980	15980	15780	20750	11190	15980	15847.43	11.29	0	-85	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1361	8.18	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
93	20241016	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-60	5	-0.38	7099520	448	12.42	15980	15980	15780	20750	11190	15980	15847.14	11.29	0	-84	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1367	8.22	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.35	14100	20240416	12.91	17000	-6.35	20240528	14100	12.91	20240416	17000	-6.35	20240528	14100	12.91	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
94	20241016	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-60	5	-0.38	7067680	446	12.36	15980	15980	15780	20750	11190	15980	15846.82	11.29	0	-82	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1367	8.22	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.35	14100	20240416	12.91	17000	-6.35	20240528	14100	12.91	20240416	17000	-6.35	20240528	14100	12.91	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
95	20241016	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-100	5	-0.63	5547970	350	9.70	15980	15980	15780	20750	11190	15980	15851.34	11.29	0	-80	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1364	8.20	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
96	20241016	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	0	3	0.00	0	0	0.00	0	0	0	20750	11190	15980	0.00	11.29	0	0	16226	16102	16006	15882	15786	16165	15945	43	4770	500	11820	10	1	8589480	1373	8.25	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.00	14100	20240416	13.33	17000	-6.00	20240528	14100	13.33	20240416	17000	-6.00	20240528	14100	13.33	20240416	0.03	N	038390	500	42 억		970180	N	N	1	N	00	N
97	20241015	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15980	60	2	0.38	57872900	3607	114.29	15920	16130	15910	20650	11150	15920	16044.61	11.30	0	-196	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1373	8.25	0.66	12	0.04	1937.00	24252.00	17000	20240528	-6.00	14100	20240416	13.33	17000	-6.00	20240528	14100	13.33	20240416	17000	-6.00	20240528	14100	13.33	20240416	0.03	N	038390	500	42 억		970376	N	N	1	N	00	N
98	20241015	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	30	2	0.19	57202460	3565	112.96	15920	16130	15910	20650	11150	15920	16045.57	11.30	0	-160	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1370	8.23	0.66	12	0.04	1937.00	24252.00	17000	20240528	-6.18	14100	20240416	13.12	17000	-6.18	20240528	14100	13.12	20240416	17000	-6.18	20240528	14100	13.12	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
99	20241015	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	80	2	0.50	54041540	3367	106.69	15920	16130	15910	20650	11150	15920	16050.35	11.30	0	-148	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1374	8.26	0.66	12	0.04	1937.00	24252.00	17000	20240528	-5.88	14100	20240416	13.48	17000	-5.88	20240528	14100	13.48	20240416	17000	-5.88	20240528	14100	13.48	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
100	20241015	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	140	2	0.88	47049110	2930	92.84	15920	16130	15910	20650	11150	15920	16057.72	11.30	0	-129	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1379	8.29	0.66	12	0.03	1937.00	24252.00	17000	20240528	-5.53	14100	20240416	13.90	17000	-5.53	20240528	14100	13.90	20240416	17000	-5.53	20240528	14100	13.90	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
101	20241015	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16090	170	2	1.07	44173630	2751	87.17	15920	16130	15910	20650	11150	15920	16057.30	11.30	0	-95	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1382	8.31	0.66	12	0.03	1937.00	24252.00	17000	20240528	-5.35	14100	20240416	14.11	17000	-5.35	20240528	14100	14.11	20240416	17000	-5.35	20240528	14100	14.11	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
102	20241015	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16060	140	2	0.88	13314180	834	26.43	15920	16080	15910	20650	11150	15920	15964.24	11.30	0	-74	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1379	8.29	0.66	12	0.01	1937.00	24252.00	17000	20240528	-5.53	14100	20240416	13.90	17000	-5.53	20240528	14100	13.90	20240416	17000	-5.53	20240528	14100	13.90	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
103	20241015	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	20	2	0.13	9306300	584	18.50	15920	15940	15910	20650	11150	15920	15935.45	11.30	0	36	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1369	8.23	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.24	14100	20240416	13.05	17000	-6.24	20240528	14100	13.05	20240416	17000	-6.24	20240528	14100	13.05	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
104	20241015	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	0	3	0.00	79600	5	0.16	15920	15920	15920	20650	11150	15920	15920.00	11.30	0	0	16226	16072	15936	15782	15646	16150	15860	43	4730	500	11780	10	1	8589480	1367	8.22	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.35	14100	20240416	12.91	17000	-6.35	20240528	14100	12.91	20240416	17000	-6.35	20240528	14100	12.91	20240416	0.03	N	038390	500	42 억		970376	N	N	0	N	00	N
105	20241014	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	40	2	0.25	50356400	3156	73.64	15860	16090	15800	20600	11120	15880	15955.77	11.30	0	-142	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1367	8.22	0.66	12	0.04	1937.00	24252.00	17000	20240528	-6.35	14100	20240416	12.91	17000	-6.35	20240528	14100	12.91	20240416	17000	-6.35	20240528	14100	12.91	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
106	20241014	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	0	3	0.00	49194600	3083	71.93	15860	16090	15800	20600	11120	15880	15956.73	11.30	0	-120	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1364	8.20	0.65	12	0.04	1937.00	24252.00	17000	20240528	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
107	20241014	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-80	5	-0.50	47686370	2988	69.72	15860	16090	15800	20600	11120	15880	15959.29	11.30	0	-92	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1357	8.16	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
108	20241014	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	70	2	0.44	40124580	2511	58.59	15860	16090	15860	20600	11120	15880	15979.52	11.30	0	-86	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1370	8.23	0.66	12	0.03	1937.00	24252.00	17000	20240528	-6.18	14100	20240416	13.12	17000	-6.18	20240528	14100	13.12	20240416	17000	-6.18	20240528	14100	13.12	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
109	20241014	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	0	3	0.00	34692640	2170	50.63	15860	16090	15860	20600	11120	15880	15987.39	11.30	0	0	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1364	8.20	0.65	12	0.03	1937.00	24252.00	17000	20240528	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
110	20241014	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	20	2	0.13	29168940	1822	42.51	15860	16090	15860	20600	11120	15880	16009.30	11.30	0	0	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1366	8.21	0.66	12	0.02	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
111	20241014	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	30	2	0.19	7722220	485	11.32	15860	15970	15860	20600	11120	15880	15922.10	11.30	0	0	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1367	8.21	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.41	14100	20240416	12.84	17000	-6.41	20240528	14100	12.84	20240416	17000	-6.41	20240528	14100	12.84	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
112	20241014	090438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-20	5	-0.13	412360	26	0.61	15860	15860	15860	20600	11120	15880	15860.00	11.30	0	-1	16160	16020	15860	15720	15560	15940	15640	43	4720	500	11750	10	1	8589480	1362	8.19	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.03	N	038390	500	42 억		970518	N	N	0	N	00	N
113	20241011	160429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-20	5	-0.13	67982370	4286	215.27	15900	16000	15700	20650	11130	15900	15861.50	11.30	0	-47	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1364	8.20	0.65	12	0.05	1937.00	24252.00	17000	20240528	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
114	20241011	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-10	5	-0.06	66949980	4221	212.00	15900	16000	15700	20650	11130	15900	15861.17	11.30	0	-11	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1365	8.20	0.66	12	0.05	1937.00	24252.00	17000	20240528	-6.53	14100	20240416	12.70	17000	-6.53	20240528	14100	12.70	20240416	17000	-6.53	20240528	14100	12.70	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
115	20241011	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15880	-20	5	-0.13	65106590	4105	206.18	15900	16000	15700	20650	11130	15900	15860.31	11.30	0	-5	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1364	8.20	0.65	12	0.05	1937.00	24252.00	17000	20240528	-6.59	14100	20240416	12.62	17000	-6.59	20240528	14100	12.62	20240416	17000	-6.59	20240528	14100	12.62	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
116	20241011	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	0	3	0.00	64105000	4042	203.01	15900	16000	15700	20650	11130	15900	15859.72	11.30	0	-7	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1366	8.21	0.66	12	0.05	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
117	20241011	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	60	2	0.38	64089100	4041	202.96	15900	16000	15700	20650	11130	15900	15859.71	11.30	0	-7	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1371	8.24	0.66	12	0.05	1937.00	24252.00	17000	20240528	-6.12	14100	20240416	13.19	17000	-6.12	20240528	14100	13.19	20240416	17000	-6.12	20240528	14100	13.19	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
118	20241011	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	30	2	0.19	55233070	3486	175.09	15900	16000	15700	20650	11130	15900	15844.25	11.30	0	-15	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1368	8.22	0.66	12	0.04	1937.00	24252.00	17000	20240528	-6.29	14100	20240416	12.98	17000	-6.29	20240528	14100	12.98	20240416	17000	-6.29	20240528	14100	12.98	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
119	20241011	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	40	2	0.25	7012130	439	22.05	15900	16000	15900	20650	11130	15900	15972.96	11.30	0	-6	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1369	8.23	0.66	12	0.01	1937.00	24252.00	17000	20240528	-6.24	14100	20240416	13.05	17000	-6.24	20240528	14100	13.05	20240416	17000	-6.24	20240528	14100	13.05	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
120	20241011	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	0	3	0.00	31800	2	0.10	15900	15900	15900	20650	11130	15900	15900.00	11.30	0	0	16093	15996	15873	15776	15653	16045	15825	43	4750	500	11760	10	1	8589480	1366	8.21	0.66	12	0.00	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.04	N	038390	500	42 억		970566	N	N	49	N	00	N
121	20241010	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	120	2	0.76	31426350	1985	144.57	15780	15970	15750	20500	11050	15780	15831.91	11.30	0	153	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1366	8.21	0.66	12	0.02	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		970618	N	N	47	N	00	N
122	20241010	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	120	2	0.76	24923220	1576	114.79	15780	15970	15750	20500	11050	15780	15814.23	11.30	0	144	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1366	8.21	0.66	12	0.02	1937.00	24252.00	17000	20240528	-6.47	14100	20240416	12.77	17000	-6.47	20240528	14100	12.77	20240416	17000	-6.47	20240528	14100	12.77	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
123	20241010	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	80	2	0.51	21164690	1339	97.52	15780	15970	15750	20500	11050	15780	15806.34	11.30	0	114	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1362	8.19	0.65	12	0.02	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
124	20241010	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	19674400	1245	90.68	15780	15970	15750	20500	11050	15780	15802.73	11.30	0	98	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1355	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
125	20241010	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	50	2	0.32	15767570	998	72.69	15780	15970	15750	20500	11050	15780	15799.17	11.30	0	63	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1360	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
126	20241010	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	70	2	0.44	14453240	915	66.64	15780	15970	15750	20500	11050	15780	15795.89	11.30	0	27	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1361	8.18	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.76	14100	20240416	12.41	17000	-6.76	20240528	14100	12.41	20240416	17000	-6.76	20240528	14100	12.41	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
127	20241010	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	10	2	0.06	6629060	420	30.59	15780	15810	15750	20500	11050	15780	15783.48	11.30	0	-2	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1356	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
128	20241010	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	2177490	138	10.05	15780	15780	15750	20500	11050	15780	15778.91	11.30	0	-15	15800	15790	15770	15760	15740	15795	15765	43	4720	500	11670	10	1	8589480	1355	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970618	N	N	8	N	00	N
129	20241008	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	21650970	1373	76.02	15780	15780	15750	20500	11050	15780	15769.10	11.30	0	-9	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1355	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970626	N	N	8	N	00	N
130	20241008	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	20057190	1272	70.43	15780	15780	15750	20500	11050	15780	15768.23	11.30	0	-9	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1355	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
131	20241008	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	-20	5	-0.13	15734130	998	55.26	15780	15780	15750	20500	11050	15780	15765.66	11.30	0	-9	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1354	8.14	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.29	14100	20240416	11.77	17000	-7.29	20240528	14100	11.77	20240416	17000	-7.29	20240528	14100	11.77	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
132	20241008	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-30	5	-0.19	15387610	976	54.04	15780	15780	15750	20500	11050	15780	15765.99	11.30	0	-9	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1353	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
133	20241008	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-30	5	-0.19	14472990	918	50.83	15780	15780	15750	20500	11050	15780	15765.78	11.30	0	-9	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1353	8.13	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
134	20241008	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	5285080	335	18.55	15780	15780	15750	20500	11050	15780	15776.36	11.30	0	-9	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1355	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
135	20241008	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-30	5	-0.19	5143140	326	18.05	15780	15780	15750	20500	11050	15780	15776.50	11.30	0	-5	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1353	8.13	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.35	14100	20240416	11.70	17000	-7.35	20240528	14100	11.70	20240416	17000	-7.35	20240528	14100	11.70	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
136	20241008	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	0	3	0.00	0	0	0.00	0	0	0	20500	11050	15780	0.00	11.30	0	0	15853	15816	15763	15726	15673	15790	15700	43	4720	500	11670	10	1	8589480	1355	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970626	N	N	9	N	00	N
137	20241007	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-20	5	-0.13	28429440	1806	164.33	15800	15800	15710	20500	11060	15800	15741.66	11.30	0	-64	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1355	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970690	N	N	9	N	00	N
138	20241007	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-20	5	-0.13	27025040	1717	156.23	15800	15800	15710	20500	11060	15800	15739.69	11.30	0	-64	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1355	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
139	20241007	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-30	5	-0.19	26725380	1698	154.50	15800	15800	15710	20500	11060	15800	15739.33	11.30	0	-64	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1355	8.14	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
140	20241007	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15710	-90	5	-0.57	26709610	1697	154.41	15800	15800	15710	20500	11060	15800	15739.31	11.30	0	-64	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1349	8.11	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.59	14100	20240416	11.42	17000	-7.59	20240528	14100	11.42	20240416	17000	-7.59	20240528	14100	11.42	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
141	20241007	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-20	5	-0.13	21615320	1373	124.93	15800	15800	15710	20500	11060	15800	15743.13	11.30	0	-64	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1355	8.15	0.65	12	0.02	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
142	20241007	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-20	5	-0.13	19262000	1224	111.37	15800	15800	15710	20500	11060	15800	15736.93	11.30	0	-56	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1355	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
143	20241007	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	0	3	0.00	9088120	577	52.50	15800	15800	15710	20500	11060	15800	15750.64	11.30	0	-55	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
144	20241007	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-20	5	-0.13	2907000	184	16.74	15800	15800	15780	20500	11060	15800	15798.91	11.30	0	-40	16020	15910	15850	15740	15680	15880	15710	43	4700	500	11690	10	1	8589480	1355	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.03	N	038390	500	42 억		970690	N	N	13	N	00	N
145	20241004	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-70	5	-0.44	17368170	1099	47.70	15840	15960	15790	20600	11110	15870	15803.61	11.30	0	-7	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970697	N	N	13	N	00	N
146	20241004	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-40	5	-0.25	16830800	1065	46.22	15840	15960	15790	20600	11110	15870	15803.57	11.30	0	-7	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1360	8.17	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.88	14100	20240416	12.27	17000	-6.88	20240528	14100	12.27	20240416	17000	-6.88	20240528	14100	12.27	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
147	20241004	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	-80	5	-0.50	15628370	989	42.93	15840	15960	15790	20600	11110	15870	15802.19	11.30	0	-7	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1356	8.15	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.12	14100	20240416	11.99	17000	-7.12	20240528	14100	11.99	20240416	17000	-7.12	20240528	14100	11.99	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
148	20241004	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-60	5	-0.38	7966980	504	21.88	15840	15960	15800	20600	11110	15870	15807.50	11.30	0	-7	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1358	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
149	20241004	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-70	5	-0.44	7840490	496	21.53	15840	15960	15800	20600	11110	15870	15807.44	11.30	0	-7	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
150	20241004	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-60	5	-0.38	4648560	294	12.76	15840	15840	15800	20600	11110	15870	15811.43	11.30	0	-6	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1358	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
151	20241004	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-60	5	-0.38	601130	38	1.65	15840	15840	15800	20600	11110	15870	15819.21	11.30	0	-4	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1358	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.00	14100	20240416	12.13	17000	-7.00	20240528	14100	12.13	20240416	17000	-7.00	20240528	14100	12.13	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
152	20241004	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-50	5	-0.32	205840	13	0.56	15840	15840	15820	20600	11110	15870	15833.85	11.30	0	-5	15970	15920	15840	15790	15710	15880	15750	43	4730	500	11740	10	1	8589480	1359	8.17	0.65	12	0.00	1937.00	24252.00	17000	20240528	-6.94	14100	20240416	12.20	17000	-6.94	20240528	14100	12.20	20240416	17000	-6.94	20240528	14100	12.20	20240416	0.02	N	038390	500	42 억		970697	N	N	4	N	00	N
153	20241002	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	-20	5	-0.13	36351420	2300	181.10	15890	15890	15760	20650	11130	15890	15804.97	11.30	0	-74	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1363	8.19	0.65	12	0.03	1937.00	24252.00	17000	20240528	-6.65	14100	20240416	12.55	17000	-6.65	20240528	14100	12.55	20240416	17000	-6.65	20240528	14100	12.55	20240416	0.02	N	038390	500	42 억		970771	N	N	4	N	00	N
154	20241002	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-90	5	-0.57	35938690	2274	179.06	15890	15890	15760	20650	11130	15890	15804.17	11.30	0	-74	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1357	8.16	0.65	12	0.03	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N
155	20241002	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-30	5	-0.19	18472740	1170	92.13	15890	15890	15760	20650	11130	15890	15788.67	11.30	0	-77	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1362	8.19	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N
156	20241002	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-30	5	-0.19	17251520	1093	86.06	15890	15890	15760	20650	11130	15890	15783.64	11.30	0	-77	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1362	8.19	0.65	12	0.01	1937.00	24252.00	17000	20240528	-6.71	14100	20240416	12.48	17000	-6.71	20240528	14100	12.48	20240416	17000	-6.71	20240528	14100	12.48	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N
157	20241002	120412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-90	5	-0.57	16904140	1071	84.33	15890	15890	15760	20650	11130	15890	15783.51	11.30	0	-86	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1357	8.16	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N
158	20241002	110409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-120	5	-0.76	6847330	434	34.17	15890	15890	15760	20650	11130	15890	15777.26	11.30	0	-86	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1355	8.14	0.65	12	0.01	1937.00	24252.00	17000	20240528	-7.24	14100	20240416	11.84	17000	-7.24	20240528	14100	11.84	20240416	17000	-7.24	20240528	14100	11.84	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N
159	20241002	100408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	-90	5	-0.57	6453050	409	32.20	15890	15890	15760	20650	11130	15890	15777.63	11.30	0	-86	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1357	8.16	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.06	14100	20240416	12.06	17000	-7.06	20240528	14100	12.06	20240416	17000	-7.06	20240528	14100	12.06	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N
160	20241002	090406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	-110	5	-0.69	758090	48	3.78	15890	15890	15780	20650	11130	15890	15793.54	11.30	0	-43	16056	15972	15876	15792	15696	15925	15745	43	4760	500	11750	10	1	8589480	1355	8.15	0.65	12	0.00	1937.00	24252.00	17000	20240528	-7.18	14100	20240416	11.91	17000	-7.18	20240528	14100	11.91	20240416	17000	-7.18	20240528	14100	11.91	20240416	0.02	N	038390	500	42 억		970771	N	N	3	N	00	N