KissMeData/045100/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	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	110	2	0.65	174604240	10294	66.81	16920	17050	16800	22000	11860	16930	16961.73	14.61	0	2654	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3067	3.96	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.93	13950	20231024	22.15	22400	-23.93	20240417	14900	14.36	20240118	22400	-23.93	20240417	14030	21.45	20231031	1.62	N	045100	500	90 억		2630032	N	N	58	N	00	N
3	20241031	150541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	100	2	0.59	169023130	9966	64.68	16920	17050	16800	22000	11860	16930	16959.98	14.61	0	2822	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3065	3.96	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.97	13950	20231024	22.08	22400	-23.97	20240417	14900	14.30	20240118	22400	-23.97	20240417	14030	21.38	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
4	20241031	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	90	2	0.53	160589320	9470	61.46	16920	17050	16800	22000	11860	16930	16957.69	14.61	0	2708	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3064	3.96	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.02	13950	20231024	22.01	22400	-24.02	20240417	14900	14.23	20240118	22400	-24.02	20240417	14030	21.31	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
5	20241031	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17030	100	2	0.59	138775720	8188	53.14	16920	17050	16800	22000	11860	16930	16948.67	14.61	0	2637	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3065	3.96	0.56	12	0.05	4298.00	30401.00	22400	20240417	-23.97	13950	20231024	22.08	22400	-23.97	20240417	14900	14.30	20240118	22400	-23.97	20240417	14030	21.38	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
6	20241031	120539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	80	2	0.47	118852150	7017	45.54	16920	17050	16800	22000	11860	16930	16937.74	14.61	0	2498	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3062	3.96	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.06	13950	20231024	21.94	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	14030	21.24	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
7	20241031	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16940	10	2	0.06	61242460	3625	23.53	16920	17030	16800	22000	11860	16930	16894.47	14.61	0	471	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3049	3.94	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.38	13950	20231024	21.43	22400	-24.38	20240417	14900	13.69	20240118	22400	-24.38	20240417	14030	20.74	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
8	20241031	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	60	2	0.35	56527530	3347	21.72	16920	17030	16800	22000	11860	16930	16889.01	14.61	0	449	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3058	3.95	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.15	13950	20231024	21.79	22400	-24.15	20240417	14900	14.03	20240118	22400	-24.15	20240417	14030	21.10	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
9	20241031	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-20	5	-0.12	13933800	825	5.35	16920	16920	16850	22000	11860	16930	16889.45	14.61	0	-315	17216	17072	16936	16792	16656	17005	16725	90	5070	500	12520	10	1	18000000	3044	3.93	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.51	13950	20231024	21.22	22400	-24.51	20240417	14900	13.49	20240118	22400	-24.51	20240417	14030	20.53	20231031	1.62	N	045100	500	90 억		2630032	N	N	119	N	00	N
10	20241030	160537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	10	2	0.06	260732430	15407	159.74	16970	17080	16800	21950	11850	16920	16922.99	14.59	0	2598	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3047	3.94	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.42	13950	20231024	21.36	22400	-24.42	20240417	14900	13.62	20240118	22400	-24.42	20240417	14030	20.67	20231031	1.64	N	045100	500	90 억		2627092	N	N	119	N	00	N
11	20241030	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-60	5	-0.35	213317820	12595	130.59	16970	17080	16850	21950	11850	16920	16936.71	14.59	0	2002	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3035	3.92	0.55	12	0.07	4298.00	30401.00	22400	20240417	-24.73	13950	20231024	20.86	22400	-24.73	20240417	14900	13.15	20240118	22400	-24.73	20240417	14030	20.17	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
12	20241030	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	30	2	0.18	123090260	7255	75.22	16970	17080	16900	21950	11850	16920	16966.27	14.59	0	1444	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3051	3.94	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.33	13950	20231024	21.51	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	14030	20.81	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
13	20241030	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	0	3	0.00	106800080	6292	65.24	16970	17080	16910	21950	11850	16920	16973.95	14.59	0	1503	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3046	3.94	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.46	13950	20231024	21.29	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14030	20.60	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
14	20241030	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	80	2	0.47	96207230	5667	58.76	16970	17080	16910	21950	11850	16920	16976.75	14.59	0	1492	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3060	3.96	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.11	13950	20231024	21.86	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14030	21.17	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
15	20241030	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	100	2	0.59	94744470	5581	57.86	16970	17080	16910	21950	11850	16920	16976.25	14.59	0	1491	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3064	3.96	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.02	13950	20231024	22.01	22400	-24.02	20240417	14900	14.23	20240118	22400	-24.02	20240417	14030	21.31	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
16	20241030	100538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17040	120	2	0.71	55599800	3279	34.00	16970	17080	16910	21950	11850	16920	16956.33	14.59	0	605	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3067	3.96	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.93	13950	20231024	22.15	22400	-23.93	20240417	14900	14.36	20240118	22400	-23.93	20240417	14030	21.45	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
17	20241030	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-10	5	-0.06	33880	2	0.02	16970	16970	16910	21950	11850	16920	16940.00	14.59	0	-1	17220	17070	16970	16820	16720	17020	16770	90	5030	500	12520	10	1	18000000	3044	3.93	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.51	13950	20231024	21.22	22400	-24.51	20240417	14900	13.49	20240118	22400	-24.51	20240417	14030	20.53	20231031	1.64	N	045100	500	90 억		2627092	N	N	0	N	00	N
18	20241029	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-200	5	-1.17	163326800	9645	23.82	17070	17120	16870	22250	11990	17120	16933.87	14.62	0	-4474	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3046	3.94	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.46	13950	20231024	21.29	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14030	20.60	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
19	20241029	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-230	5	-1.34	150321020	8876	21.92	17070	17120	16870	22250	11990	17120	16935.67	14.62	0	-4426	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3040	3.93	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.60	13950	20231024	21.08	22400	-24.60	20240417	14900	13.36	20240118	22400	-24.60	20240417	14030	20.38	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
20	20241029	140514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-230	5	-1.34	142350680	8404	20.76	17070	17120	16870	22250	11990	17120	16938.44	14.62	0	-4364	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3040	3.93	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.60	13950	20231024	21.08	22400	-24.60	20240417	14900	13.36	20240118	22400	-24.60	20240417	14030	20.38	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
21	20241029	130525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-200	5	-1.17	74344360	4377	10.81	17070	17120	16910	22250	11990	17120	16985.23	14.62	0	-2689	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3046	3.94	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.46	13950	20231024	21.29	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	14030	20.60	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
22	20241029	120527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17020	-100	5	-0.58	51587840	3034	7.49	17070	17120	16910	22250	11990	17120	17003.24	14.62	0	-1457	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3064	3.96	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.02	13950	20231024	22.01	22400	-24.02	20240417	14900	14.23	20240118	22400	-24.02	20240417	14030	21.31	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
23	20241029	110540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17070	-50	5	-0.29	47266130	2780	6.87	17070	17120	16910	22250	11990	17120	17002.21	14.62	0	-1322	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3073	3.97	0.56	12	0.02	4298.00	30401.00	22400	20240417	-23.79	13950	20231024	22.37	22400	-23.79	20240417	14900	14.56	20240118	22400	-23.79	20240417	14030	21.67	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
24	20241029	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	-30	5	-0.18	44487090	2617	6.46	17070	17120	16910	22250	11990	17120	16999.27	14.62	0	-1261	17666	17392	16956	16682	16246	17530	16820	90	5130	500	12660	10	1	18000000	3076	3.98	0.56	12	0.01	4298.00	30401.00	22400	20240417	-23.71	13950	20231024	22.51	22400	-23.71	20240417	14900	14.70	20240118	22400	-23.71	20240417	14030	21.81	20231031	1.65	N	045100	500	90 억		2630806	N	N	0	N	00	N
25	20241028	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	610	2	3.69	688083310	40476	284.26	16520	17230	16520	21450	11560	16510	16999.79	14.57	0	8587	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3082	3.98	0.56	12	0.22	4298.00	30401.00	22400	20240417	-23.57	13950	20231024	22.72	22400	-23.57	20240417	14900	14.90	20240118	22400	-23.57	20240417	14030	22.02	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
26	20241028	150524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	570	2	3.45	672879270	39586	278.01	16520	17230	16520	21450	11560	16510	16997.92	14.57	0	8364	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3074	3.97	0.56	12	0.22	4298.00	30401.00	22400	20240417	-23.75	13950	20231024	22.44	22400	-23.75	20240417	14900	14.63	20240118	22400	-23.75	20240417	14030	21.74	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
27	20241028	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	620	2	3.76	609642150	35898	252.11	16520	17230	16520	21450	11560	16510	16982.63	14.57	0	9090	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3083	3.99	0.56	12	0.20	4298.00	30401.00	22400	20240417	-23.53	13950	20231024	22.80	22400	-23.53	20240417	14900	14.97	20240118	22400	-23.53	20240417	14030	22.10	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
28	20241028	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17210	700	2	4.24	510512120	30127	211.58	16520	17220	16520	21450	11560	16510	16945.35	14.57	0	9549	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3098	4.00	0.57	12	0.17	4298.00	30401.00	22400	20240417	-23.17	13950	20231024	23.37	22400	-23.17	20240417	14900	15.50	20240118	22400	-23.17	20240417	14030	22.67	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
29	20241028	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	490	2	2.97	381092250	22570	158.51	16520	17060	16520	21450	11560	16510	16884.92	14.57	0	6350	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3060	3.96	0.56	12	0.13	4298.00	30401.00	22400	20240417	-24.11	13950	20231024	21.86	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	14030	21.17	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
30	20241028	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	500	2	3.03	303798000	18031	126.63	16520	17060	16520	21450	11560	16510	16848.67	14.57	0	6585	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3062	3.96	0.56	12	0.10	4298.00	30401.00	22400	20240417	-24.06	13950	20231024	21.94	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	14030	21.24	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
31	20241028	100521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16830	320	2	1.94	150730760	9016	63.32	16520	16830	16520	21450	11560	16510	16718.16	14.57	0	2300	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	3029	3.92	0.55	12	0.05	4298.00	30401.00	22400	20240417	-24.87	13950	20231024	20.65	22400	-24.87	20240417	14900	12.95	20240118	22400	-24.87	20240417	14030	19.96	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
32	20241028	090521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16550	40	2	0.24	21322730	1290	9.06	16520	16650	16520	21450	11560	16510	16529.26	14.57	0	128	16790	16650	16580	16440	16370	16615	16405	90	4940	500	12210	10	1	18000000	2979	3.85	0.54	12	0.01	4298.00	30401.00	22400	20240417	-26.12	13950	20231024	18.64	22400	-26.12	20240417	14900	11.07	20240118	22400	-26.12	20240417	14030	17.96	20231031	1.65	N	045100	500	90 억		2622353	N	N	4	N	00	N
33	20241025	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16510	-150	5	-0.90	233391850	14089	135.77	16660	16720	16510	21650	11670	16660	16565.54	14.58	0	-1748	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2972	3.84	0.54	12	0.08	4298.00	30401.00	22400	20240417	-26.29	13950	20231024	18.35	22400	-26.29	20240417	14900	10.81	20240118	22400	-26.29	20240417	13980	18.10	20231027	1.66	N	045100	500	90 억		2623845	N	N	4	N	00	N
34	20241025	150524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16520	-140	5	-0.84	195755400	11810	113.81	16660	16720	16520	21650	11670	16660	16575.39	14.58	0	-1909	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2974	3.84	0.54	12	0.07	4298.00	30401.00	22400	20240417	-26.25	13950	20231024	18.42	22400	-26.25	20240417	14900	10.87	20240118	22400	-26.25	20240417	13980	18.17	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
35	20241025	140522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16540	-120	5	-0.72	161483560	9737	93.83	16660	16720	16540	21650	11670	16660	16584.53	14.58	0	-1501	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2977	3.85	0.54	12	0.05	4298.00	30401.00	22400	20240417	-26.16	13950	20231024	18.57	22400	-26.16	20240417	14900	11.01	20240118	22400	-26.16	20240417	13980	18.31	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
36	20241025	130525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	-90	5	-0.54	119438440	7197	69.36	16660	16720	16550	21650	11670	16660	16595.59	14.58	0	-1244	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2983	3.86	0.55	12	0.04	4298.00	30401.00	22400	20240417	-26.03	13950	20231024	18.78	22400	-26.03	20240417	14900	11.21	20240118	22400	-26.03	20240417	13980	18.53	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
37	20241025	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	-90	5	-0.54	110986230	6687	64.44	16660	16720	16550	21650	11670	16660	16597.31	14.58	0	-1248	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2983	3.86	0.55	12	0.04	4298.00	30401.00	22400	20240417	-26.03	13950	20231024	18.78	22400	-26.03	20240417	14900	11.21	20240118	22400	-26.03	20240417	13980	18.53	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
38	20241025	110521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16570	-90	5	-0.54	91342070	5501	53.01	16660	16720	16550	21650	11670	16660	16604.63	14.58	0	-1227	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2983	3.86	0.55	12	0.03	4298.00	30401.00	22400	20240417	-26.03	13950	20231024	18.78	22400	-26.03	20240417	14900	11.21	20240118	22400	-26.03	20240417	13980	18.53	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
39	20241025	100522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16610	-50	5	-0.30	65255040	3928	37.85	16660	16720	16550	21650	11670	16660	16612.79	14.58	0	-1003	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2990	3.86	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.85	13950	20231024	19.07	22400	-25.85	20240417	14900	11.48	20240118	22400	-25.85	20240417	13980	18.81	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
40	20241025	090522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	0	3	0.00	4248000	255	2.46	16660	16670	16620	21650	11670	16660	16658.82	14.58	0	-47	16886	16772	16706	16592	16526	16740	16560	90	4990	500	12320	10	1	18000000	2999	3.88	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.62	13950	20231024	19.43	22400	-25.62	20240417	14900	11.81	20240118	22400	-25.62	20240417	13980	19.17	20231027	1.66	N	045100	500	90 억		2623845	N	N	2	N	00	N
41	20241024	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16660	-180	5	-1.07	160846230	9642	76.53	16810	16820	16640	21850	11790	16840	16682.95	14.57	0	-166	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	2999	3.88	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.62	13950	20231024	19.43	22400	-25.62	20240417	14900	11.81	20240118	22400	-25.62	20240417	13950	19.43	20231024	1.71	N	045100	500	90 억		2623393	N	N	2	N	00	N
42	20241024	150517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-140	5	-0.83	143717330	8614	68.37	16810	16820	16640	21850	11790	16840	16684.16	14.57	0	-125	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3006	3.89	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.45	13950	20231024	19.71	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	13950	19.71	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
43	20241024	140507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16670	-170	5	-1.01	108051480	6473	51.38	16810	16820	16640	21850	11790	16840	16692.64	14.57	0	-91	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3001	3.88	0.55	12	0.04	4298.00	30401.00	22400	20240417	-25.58	13950	20231024	19.50	22400	-25.58	20240417	14900	11.88	20240118	22400	-25.58	20240417	13950	19.50	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
44	20241024	130516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-140	5	-0.83	78388860	4694	37.26	16810	16820	16640	21850	11790	16840	16699.80	14.57	0	-283	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3006	3.89	0.55	12	0.03	4298.00	30401.00	22400	20240417	-25.45	13950	20231024	19.71	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	13950	19.71	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
45	20241024	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16740	-100	5	-0.59	67896530	4066	32.27	16810	16820	16640	21850	11790	16840	16698.61	14.57	0	-427	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3013	3.89	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.27	13950	20231024	20.00	22400	-25.27	20240417	14900	12.35	20240118	22400	-25.27	20240417	13950	20.00	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
46	20241024	110519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-140	5	-0.83	54849710	3284	26.07	16810	16820	16640	21850	11790	16840	16702.10	14.57	0	-320	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3006	3.89	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.45	13950	20231024	19.71	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	13950	19.71	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
47	20241024	100519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16700	-140	5	-0.83	30401070	1821	14.45	16810	16820	16640	21850	11790	16840	16694.71	14.57	0	-606	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3006	3.89	0.55	12	0.01	4298.00	30401.00	22400	20240417	-25.45	13950	20231024	19.71	22400	-25.45	20240417	14900	12.08	20240118	22400	-25.45	20240417	13950	19.71	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
48	20241024	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16710	-130	5	-0.77	6205780	370	2.94	16810	16820	16710	21850	11790	16840	16772.38	14.57	0	1	17073	16956	16803	16686	16533	17015	16745	90	5010	500	12460	10	1	18000000	3008	3.89	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.40	13950	20231024	19.78	22400	-25.40	20240417	14900	12.15	20240118	22400	-25.40	20240417	13950	19.78	20231024	1.71	N	045100	500	90 억		2623393	N	N	13	N	00	N
49	20241023	160516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	50	2	0.30	203945130	12181	44.24	16760	16920	16650	21800	11760	16790	16742.86	14.58	0	-1484	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3031	3.92	0.55	12	0.07	4298.00	30401.00	22400	20240417	-24.82	13950	20231024	20.72	22400	-24.82	20240417	14900	13.02	20240118	22400	-24.82	20240417	13950	20.72	20231024	1.71	N	045100	500	90 억		2624566	N	N	13	N	00	N
50	20241023	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	60	2	0.36	196501150	11739	42.64	16760	16920	16650	21800	11760	16790	16739.17	14.58	0	-1385	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3033	3.92	0.55	12	0.07	4298.00	30401.00	22400	20240417	-24.78	13950	20231024	20.79	22400	-24.78	20240417	14900	13.09	20240118	22400	-24.78	20240417	13950	20.79	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
51	20241023	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	130	2	0.77	187577020	11210	40.71	16760	16920	16650	21800	11760	16790	16733.01	14.58	0	-1265	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3046	3.94	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.46	13950	20231024	21.29	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	13950	21.29	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
52	20241023	130520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-60	5	-0.36	137139910	8210	29.82	16760	16770	16650	21800	11760	16790	16704.01	14.58	0	-605	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3011	3.89	0.55	12	0.05	4298.00	30401.00	22400	20240417	-25.31	13950	20231024	19.93	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	13950	19.93	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
53	20241023	120517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	-70	5	-0.42	104577350	6262	22.74	16760	16770	16650	21800	11760	16790	16700.31	14.58	0	-663	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3010	3.89	0.55	12	0.03	4298.00	30401.00	22400	20240417	-25.36	13950	20231024	19.86	22400	-25.36	20240417	14900	12.21	20240118	22400	-25.36	20240417	13950	19.86	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
54	20241023	110516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16690	-100	5	-0.60	47576890	2846	10.34	16760	16770	16670	21800	11760	16790	16717.11	14.58	0	-1069	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3004	3.88	0.55	12	0.02	4298.00	30401.00	22400	20240417	-25.49	13950	20231024	19.64	22400	-25.49	20240417	14900	12.01	20240118	22400	-25.49	20240417	13950	19.64	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
55	20241023	100519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16720	-70	5	-0.42	33167650	1983	7.20	16760	16770	16690	21800	11760	16790	16726.00	14.58	0	-742	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3010	3.89	0.55	12	0.01	4298.00	30401.00	22400	20240417	-25.36	13950	20231024	19.86	22400	-25.36	20240417	14900	12.21	20240118	22400	-25.36	20240417	13950	19.86	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
56	20241023	090518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-40	5	-0.24	2430450	145	0.53	16760	16770	16750	21800	11760	16790	16761.72	14.58	0	4	17150	16970	16790	16610	16430	16880	16520	90	5010	500	12420	10	1	18000000	3015	3.90	0.55	12	0.00	4298.00	30401.00	22400	20240417	-25.22	13950	20231024	20.07	22400	-25.22	20240417	14900	12.42	20240118	22400	-25.22	20240417	13950	20.07	20231024	1.71	N	045100	500	90 억		2624566	N	N	15	N	00	N
57	20241022	160511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16790	-180	5	-1.06	461547220	27527	242.36	16970	16970	16610	22050	11880	16970	16767.07	14.57	0	1506	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3022	3.91	0.55	12	0.15	4298.00	30401.00	22400	20240417	-25.04	13950	20231024	20.36	22400	-25.04	20240417	14900	12.68	20240118	22400	-25.04	20240417	13950	20.36	20231024	1.72	N	045100	500	90 억		2622797	N	N	15	N	00	N
58	20241022	150518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-150	5	-0.88	432171080	25777	226.95	16970	16970	16610	22050	11880	16970	16765.76	14.57	0	1468	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3028	3.91	0.55	12	0.14	4298.00	30401.00	22400	20240417	-24.91	13950	20231024	20.57	22400	-24.91	20240417	14900	12.89	20240118	22400	-24.91	20240417	13950	20.57	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
59	20241022	140519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-170	5	-1.00	398009440	23743	209.04	16970	16970	16610	22050	11880	16970	16763.23	14.57	0	1431	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3024	3.91	0.55	12	0.13	4298.00	30401.00	22400	20240417	-25.00	13950	20231024	20.43	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	13950	20.43	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
60	20241022	130518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16760	-210	5	-1.24	273810170	16332	143.79	16970	16970	16610	22050	11880	16970	16765.26	14.57	0	-563	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3017	3.90	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.18	13950	20231024	20.14	22400	-25.18	20240417	14900	12.48	20240118	22400	-25.18	20240417	13950	20.14	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
61	20241022	120517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16800	-170	5	-1.00	261964190	15625	137.57	16970	16970	16610	22050	11880	16970	16765.71	14.57	0	-796	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3024	3.91	0.55	12	0.09	4298.00	30401.00	22400	20240417	-25.00	13950	20231024	20.43	22400	-25.00	20240417	14900	12.75	20240118	22400	-25.00	20240417	13950	20.43	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
62	20241022	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16730	-240	5	-1.41	216108150	12881	113.41	16970	16970	16610	22050	11880	16970	16777.28	14.57	0	-2276	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3011	3.89	0.55	12	0.07	4298.00	30401.00	22400	20240417	-25.31	13950	20231024	19.93	22400	-25.31	20240417	14900	12.28	20240118	22400	-25.31	20240417	13950	19.93	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
63	20241022	100515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16750	-220	5	-1.30	166666920	9913	87.28	16970	16970	16740	22050	11880	16970	16812.96	14.57	0	-2131	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3015	3.90	0.55	12	0.06	4298.00	30401.00	22400	20240417	-25.22	13950	20231024	20.07	22400	-25.22	20240417	14900	12.42	20240118	22400	-25.22	20240417	13950	20.07	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
64	20241022	090515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	0	3	0.00	4344180	256	2.25	16970	16970	16960	22050	11880	16970	16969.45	14.57	0	-57	17290	17130	16990	16830	16690	17060	16760	90	5080	500	12550	10	1	18000000	3055	3.95	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.24	13950	20231024	21.65	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	13950	21.65	20231024	1.72	N	045100	500	90 억		2622797	N	N	10	N	00	N
65	20241021	160511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	20	2	0.12	191927760	11334	71.24	17150	17150	16850	22000	11870	16950	16933.81	14.56	0	678	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3055	3.95	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.24	13950	20231024	21.65	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	13950	21.65	20231024	1.74	N	045100	500	90 억		2621194	N	N	10	N	00	N
66	20241021	150515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17000	50	2	0.29	187954050	11100	69.77	17150	17150	16850	22000	11870	16950	16932.80	14.56	0	713	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3060	3.96	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.11	13950	20231024	21.86	22400	-24.11	20240417	14900	14.09	20240118	22400	-24.11	20240417	13950	21.86	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
67	20241021	140516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	20	2	0.12	166716720	9851	61.92	17150	17150	16850	22000	11870	16950	16923.84	14.56	0	331	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3055	3.95	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.24	13950	20231024	21.65	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	13950	21.65	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
68	20241021	130513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16960	10	2	0.06	124864410	7386	46.42	17150	17150	16850	22000	11870	16950	16905.55	14.56	0	13	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3053	3.95	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.29	13950	20231024	21.58	22400	-24.29	20240417	14900	13.83	20240118	22400	-24.29	20240417	13950	21.58	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
69	20241021	120515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16920	-30	5	-0.18	115546090	6836	42.97	17150	17150	16850	22000	11870	16950	16902.59	14.56	0	3	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3046	3.94	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.46	13950	20231024	21.29	22400	-24.46	20240417	14900	13.56	20240118	22400	-24.46	20240417	13950	21.29	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
70	20241021	110511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	30	2	0.18	96904880	5735	36.05	17150	17150	16850	22000	11870	16950	16897.10	14.56	0	48	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3056	3.95	0.56	12	0.03	4298.00	30401.00	22400	20240417	-24.20	13950	20231024	21.72	22400	-24.20	20240417	14900	13.96	20240118	22400	-24.20	20240417	13950	21.72	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
71	20241021	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-70	5	-0.41	52753980	3122	19.62	17150	17150	16860	22000	11870	16950	16897.50	14.56	0	-376	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3038	3.93	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.64	13950	20231024	21.00	22400	-24.64	20240417	14900	13.29	20240118	22400	-24.64	20240417	13950	21.00	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
72	20241021	090512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16940	-10	5	-0.06	4299360	253	1.59	17150	17150	16940	22000	11870	16950	16993.52	14.56	0	27	17323	17136	16993	16806	16663	17065	16735	90	5050	500	12540	10	1	18000000	3049	3.94	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.38	13950	20231024	21.43	22400	-24.38	20240417	14900	13.69	20240118	22400	-24.38	20240417	13950	21.43	20231024	1.74	N	045100	500	90 억		2621194	N	N	29	N	00	N
73	20241018	160511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-150	5	-0.88	268282490	15830	50.56	17110	17180	16850	22200	11970	17100	16947.72	14.59	0	-3813	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3051	3.94	0.56	12	0.09	4298.00	30401.00	22400	20240417	-24.33	13950	20231024	21.51	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	13950	21.51	20231024	1.73	N	045100	500	90 억		2625966	N	N	29	N	00	N
74	20241018	150522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-210	5	-1.23	255969800	15102	48.24	17110	17180	16850	22200	11970	17100	16949.40	14.59	0	-3599	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3040	3.93	0.56	12	0.08	4298.00	30401.00	22400	20240417	-24.60	13950	20231024	21.08	22400	-24.60	20240417	14900	13.36	20240118	22400	-24.60	20240417	13950	21.08	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
75	20241018	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16850	-250	5	-1.46	234297220	13817	44.13	17110	17180	16850	22200	11970	17100	16957.17	14.59	0	-3447	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3033	3.92	0.55	12	0.08	4298.00	30401.00	22400	20240417	-24.78	13950	20231024	20.79	22400	-24.78	20240417	14900	13.09	20240118	22400	-24.78	20240417	13950	20.79	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
76	20241018	130515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-220	5	-1.29	171807640	10115	32.31	17110	17180	16880	22200	11970	17100	16985.43	14.59	0	-2923	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3038	3.93	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.64	13950	20231024	21.00	22400	-24.64	20240417	14900	13.29	20240118	22400	-24.64	20240417	13950	21.00	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
77	20241018	120520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16890	-210	5	-1.23	146185270	8598	27.46	17110	17180	16890	22200	11970	17100	17002.24	14.59	0	-2678	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3040	3.93	0.56	12	0.05	4298.00	30401.00	22400	20240417	-24.60	13950	20231024	21.08	22400	-24.60	20240417	14900	13.36	20240118	22400	-24.60	20240417	13950	21.08	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
78	20241018	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16990	-110	5	-0.64	107616030	6321	20.19	17110	17180	16950	22200	11970	17100	17025.16	14.59	0	-1904	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3058	3.95	0.56	12	0.04	4298.00	30401.00	22400	20240417	-24.15	13950	20231024	21.79	22400	-24.15	20240417	14900	14.03	20240118	22400	-24.15	20240417	13950	21.79	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
79	20241018	100513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17010	-90	5	-0.53	48508800	2842	9.08	17110	17180	16990	22200	11970	17100	17068.54	14.59	0	-1152	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3062	3.96	0.56	12	0.02	4298.00	30401.00	22400	20240417	-24.06	13950	20231024	21.94	22400	-24.06	20240417	14900	14.16	20240118	22400	-24.06	20240417	13950	21.94	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
80	20241018	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17110	10	2	0.06	10938330	637	2.03	17110	17180	17110	22200	11970	17100	17171.63	14.59	0	-499	17380	17240	17080	16940	16780	17310	17010	90	5100	500	12650	10	1	18000000	3080	3.98	0.56	12	0.00	4298.00	30401.00	22400	20240417	-23.62	13950	20231024	22.65	22400	-23.62	20240417	14900	14.83	20240118	22400	-23.62	20240417	13950	22.65	20231024	1.73	N	045100	500	90 억		2625966	N	N	2	N	00	N
81	20241017	160512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	130	2	0.77	535445190	31293	86.73	17030	17220	16920	22050	11880	16970	17110.70	14.57	0	-3007	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3078	3.98	0.56	12	0.17	4298.00	30401.00	22400	20240417	-23.66	13950	20231024	22.58	22400	-23.66	20240417	14900	14.77	20240118	22400	-23.66	20240417	13950	22.58	20231024	1.75	N	045100	500	90 억		2622781	N	N	2	N	00	N
82	20241017	150513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	120	2	0.71	498155520	29112	80.68	17030	17220	16920	22050	11880	16970	17111.69	14.57	0	-3580	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3076	3.98	0.56	12	0.16	4298.00	30401.00	22400	20240417	-23.71	13950	20231024	22.51	22400	-23.71	20240417	14900	14.70	20240118	22400	-23.71	20240417	13950	22.51	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
83	20241017	140514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17080	110	2	0.65	416705910	24345	67.47	17030	17220	16920	22050	11880	16970	17116.69	14.57	0	-3438	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3074	3.97	0.56	12	0.14	4298.00	30401.00	22400	20240417	-23.75	13950	20231024	22.44	22400	-23.75	20240417	14900	14.63	20240118	22400	-23.75	20240417	13950	22.44	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
84	20241017	130512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17100	130	2	0.77	335356440	19585	54.28	17030	17220	16920	22050	11880	16970	17123.13	14.57	0	-1884	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3078	3.98	0.56	12	0.11	4298.00	30401.00	22400	20240417	-23.66	13950	20231024	22.58	22400	-23.66	20240417	14900	14.77	20240118	22400	-23.66	20240417	13950	22.58	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
85	20241017	120514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17120	150	2	0.88	274314510	16018	44.39	17030	17220	16920	22050	11880	16970	17125.39	14.57	0	-1403	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3082	3.98	0.56	12	0.09	4298.00	30401.00	22400	20240417	-23.57	13950	20231024	22.72	22400	-23.57	20240417	14900	14.90	20240118	22400	-23.57	20240417	13950	22.72	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
86	20241017	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17140	170	2	1.00	236540050	13815	38.29	17030	17220	16920	22050	11880	16970	17121.97	14.57	0	-823	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3085	3.99	0.56	12	0.08	4298.00	30401.00	22400	20240417	-23.48	13950	20231024	22.87	22400	-23.48	20240417	14900	15.03	20240118	22400	-23.48	20240417	13950	22.87	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
87	20241017	100516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	190	2	1.12	174546810	10204	28.28	17030	17220	16920	22050	11880	16970	17105.72	14.57	0	-832	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3089	3.99	0.56	12	0.06	4298.00	30401.00	22400	20240417	-23.39	13950	20231024	23.01	22400	-23.39	20240417	14900	15.17	20240118	22400	-23.39	20240417	13950	23.01	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
88	20241017	090511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16980	10	2	0.06	11261110	662	1.83	17030	17030	16970	22050	11880	16970	17010.74	14.57	0	-221	17276	17122	16976	16822	16676	17050	16750	90	5080	500	12550	10	1	18000000	3056	3.95	0.56	12	0.00	4298.00	30401.00	22400	20240417	-24.20	13950	20231024	21.72	22400	-24.20	20240417	14900	13.96	20240118	22400	-24.20	20240417	13950	21.72	20231024	1.75	N	045100	500	90 억		2622781	N	N	0	N	00	N
89	20241016	160509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-200	5	-1.16	606610010	35910	88.12	17120	17130	16830	22300	12020	17170	16892.43	14.63	0	-5108	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3055	3.95	0.56	12	0.20	4298.00	30401.00	22400	20240417	-24.24	13750	20231006	23.42	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	13950	21.65	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
90	20241016	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16860	-310	5	-1.81	535762660	31731	77.86	17120	17130	16830	22300	12020	17170	16884.52	14.63	0	-4502	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3035	3.92	0.55	12	0.18	4298.00	30401.00	22400	20240417	-24.73	13750	20231006	22.62	22400	-24.73	20240417	14900	13.15	20240118	22400	-24.73	20240417	13950	20.86	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
91	20241016	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-260	5	-1.51	438835800	25981	63.75	17120	17130	16830	22300	12020	17170	16890.64	14.63	0	-4270	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3044	3.93	0.56	12	0.14	4298.00	30401.00	22400	20240417	-24.51	13750	20231006	22.98	22400	-24.51	20240417	14900	13.49	20240118	22400	-24.51	20240417	13950	21.22	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
92	20241016	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16910	-260	5	-1.51	351513760	20805	51.05	17120	17130	16830	22300	12020	17170	16895.64	14.63	0	-3588	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3044	3.93	0.56	12	0.12	4298.00	30401.00	22400	20240417	-24.51	13750	20231006	22.98	22400	-24.51	20240417	14900	13.49	20240118	22400	-24.51	20240417	13950	21.22	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
93	20241016	120510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16930	-240	5	-1.40	317133050	18772	46.06	17120	17130	16830	22300	12020	17170	16893.94	14.63	0	-2900	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3047	3.94	0.56	12	0.10	4298.00	30401.00	22400	20240417	-24.42	13750	20231006	23.13	22400	-24.42	20240417	14900	13.62	20240118	22400	-24.42	20240417	13950	21.36	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
94	20241016	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16880	-290	5	-1.69	293988440	17403	42.70	17120	17130	16830	22300	12020	17170	16892.97	14.63	0	-2405	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3038	3.93	0.56	12	0.10	4298.00	30401.00	22400	20240417	-24.64	13750	20231006	22.76	22400	-24.64	20240417	14900	13.29	20240118	22400	-24.64	20240417	13950	21.00	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
95	20241016	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-220	5	-1.28	180213950	10657	26.15	17120	17130	16850	22300	12020	17170	16910.38	14.63	0	-1803	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3051	3.94	0.56	12	0.06	4298.00	30401.00	22400	20240417	-24.33	13750	20231006	23.27	22400	-24.33	20240417	14900	13.76	20240118	22400	-24.33	20240417	13950	21.51	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
96	20241016	090511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16970	-200	5	-1.16	22453860	1320	3.24	17120	17130	16940	22300	12020	17170	17010.50	14.63	0	-203	17516	17342	17196	17022	16876	17270	16950	90	5130	500	12700	10	1	18000000	3055	3.95	0.56	12	0.01	4298.00	30401.00	22400	20240417	-24.24	13750	20231006	23.42	22400	-24.24	20240417	14900	13.89	20240118	22400	-24.24	20240417	13950	21.65	20231024	1.77	N	045100	500	90 억		2633937	N	N	0	N	00	N
97	20241015	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	-190	5	-1.09	699269210	40690	255.38	17360	17370	17050	22550	12160	17360	17185.53	14.72	0	-9127	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3091	3.99	0.56	12	0.23	4298.00	30401.00	22400	20240417	-23.35	13750	20231006	24.87	22400	-23.35	20240417	14900	15.23	20240118	22400	-23.35	20240417	13950	23.08	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
98	20241015	150512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17150	-210	5	-1.21	635259860	36961	231.98	17360	17370	17050	22550	12160	17360	17187.30	14.72	0	-8322	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3087	3.99	0.56	12	0.21	4298.00	30401.00	22400	20240417	-23.44	13750	20231006	24.73	22400	-23.44	20240417	14900	15.10	20240118	22400	-23.44	20240417	13950	22.94	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
99	20241015	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17130	-230	5	-1.32	438568900	25460	159.79	17360	17370	17110	22550	12160	17360	17225.80	14.72	0	-6413	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3083	3.99	0.56	12	0.14	4298.00	30401.00	22400	20240417	-23.53	13750	20231006	24.58	22400	-23.53	20240417	14900	14.97	20240118	22400	-23.53	20240417	13950	22.80	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
100	20241015	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	-160	5	-0.92	351549090	20383	127.93	17360	17370	17140	22550	12160	17360	17247.17	14.72	0	-5362	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3096	4.00	0.57	12	0.11	4298.00	30401.00	22400	20240417	-23.21	13750	20231006	25.09	22400	-23.21	20240417	14900	15.44	20240118	22400	-23.21	20240417	13950	23.30	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
101	20241015	120509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17250	-110	5	-0.63	177163230	10250	64.33	17360	17370	17250	22550	12160	17360	17284.22	14.72	0	-3959	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3105	4.01	0.57	12	0.06	4298.00	30401.00	22400	20240417	-22.99	13750	20231006	25.45	22400	-22.99	20240417	14900	15.77	20240118	22400	-22.99	20240417	13950	23.66	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
102	20241015	110511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	-70	5	-0.40	114453860	6619	41.54	17360	17370	17250	22550	12160	17360	17291.71	14.72	0	-2754	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3112	4.02	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.81	13750	20231006	25.75	22400	-22.81	20240417	14900	16.04	20240118	22400	-22.81	20240417	13950	23.94	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
103	20241015	100510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17270	-90	5	-0.52	71944890	4158	26.10	17360	17370	17270	22550	12160	17360	17302.76	14.72	0	-1829	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3109	4.02	0.57	12	0.02	4298.00	30401.00	22400	20240417	-22.90	13750	20231006	25.60	22400	-22.90	20240417	14900	15.91	20240118	22400	-22.90	20240417	13950	23.80	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
104	20241015	090509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	10	2	0.06	1267650	73	0.46	17360	17370	17360	22550	12160	17360	17365.07	14.72	0	-10	17600	17480	17360	17240	17120	17420	17180	90	5190	500	12840	10	1	18000000	3127	4.04	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.46	13750	20231006	26.33	22400	-22.46	20240417	14900	16.58	20240118	22400	-22.46	20240417	13950	24.52	20231024	1.77	N	045100	500	90 억		2649362	N	N	0	N	00	N
105	20241014	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	-60	5	-0.34	276291450	15932	59.45	17420	17480	17240	22600	12200	17420	17341.86	14.76	0	-4578	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3125	4.04	0.57	12	0.09	4298.00	30401.00	22400	20240417	-22.50	13750	20231006	26.25	22400	-22.50	20240417	14900	16.51	20240118	22400	-22.50	20240417	13950	24.44	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
106	20241014	150504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17330	-90	5	-0.52	244008370	14071	52.51	17420	17480	17240	22600	12200	17420	17341.17	14.76	0	-4031	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3119	4.03	0.57	12	0.08	4298.00	30401.00	22400	20240417	-22.63	13750	20231006	26.04	22400	-22.63	20240417	14900	16.31	20240118	22400	-22.63	20240417	13950	24.23	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
107	20241014	140503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	-110	5	-0.63	223513640	12889	48.10	17420	17480	17240	22600	12200	17420	17341.37	14.76	0	-3808	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3116	4.03	0.57	12	0.07	4298.00	30401.00	22400	20240417	-22.72	13750	20231006	25.89	22400	-22.72	20240417	14900	16.17	20240118	22400	-22.72	20240417	13950	24.09	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
108	20241014	130505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17340	-80	5	-0.46	165194000	9517	35.51	17420	17480	17290	22600	12200	17420	17357.72	14.76	0	-3337	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3121	4.03	0.57	12	0.05	4298.00	30401.00	22400	20240417	-22.59	13750	20231006	26.11	22400	-22.59	20240417	14900	16.38	20240118	22400	-22.59	20240417	13950	24.30	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
109	20241014	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17340	-80	5	-0.46	155583770	8963	33.45	17420	17480	17290	22600	12200	17420	17358.38	14.76	0	-3316	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3121	4.03	0.57	12	0.05	4298.00	30401.00	22400	20240417	-22.59	13750	20231006	26.11	22400	-22.59	20240417	14900	16.38	20240118	22400	-22.59	20240417	13950	24.30	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
110	20241014	110500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-70	5	-0.40	94753130	5453	20.35	17420	17480	17320	22600	12200	17420	17376.25	14.76	0	-2192	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3123	4.04	0.57	12	0.03	4298.00	30401.00	22400	20240417	-22.54	13750	20231006	26.18	22400	-22.54	20240417	14900	16.44	20240118	22400	-22.54	20240417	13950	24.37	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
111	20241014	100459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	-30	5	-0.17	48015240	2760	10.30	17420	17470	17350	22600	12200	17420	17396.74	14.76	0	-599	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3130	4.05	0.57	12	0.02	4298.00	30401.00	22400	20240417	-22.37	13750	20231006	26.47	22400	-22.37	20240417	14900	16.71	20240118	22400	-22.37	20240417	13950	24.66	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
112	20241014	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-50	5	-0.29	10960450	630	2.35	17420	17420	17370	22600	12200	17420	17397.18	14.76	0	-244	18053	17736	17513	17196	16973	17625	17085	90	5180	500	12890	10	1	18000000	3127	4.04	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.46	13750	20231006	26.33	22400	-22.46	20240417	14900	16.58	20240118	22400	-22.46	20240417	13950	24.52	20231024	1.79	N	045100	500	90 억		2657073	N	N	11	N	00	N
113	20241011	160452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-70	5	-0.40	466566570	26697	132.06	17600	17830	17290	22700	12250	17490	17476.38	14.77	0	-8831	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3136	4.05	0.57	12	0.15	4298.00	30401.00	22400	20240417	-22.23	13750	20231006	26.69	22400	-22.23	20240417	14900	16.91	20240118	22400	-22.23	20240417	13950	24.87	20231024	1.78	N	045100	500	90 억		2657784	N	N	11	N	00	N
114	20241011	150458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-120	5	-0.69	321614420	18345	90.74	17600	17830	17320	22700	12250	17490	17531.45	14.77	0	-4986	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3127	4.04	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.46	13750	20231006	26.33	22400	-22.46	20240417	14900	16.58	20240118	22400	-22.46	20240417	13950	24.52	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
115	20241011	140500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	90	2	0.51	168234490	9543	47.21	17600	17830	17480	22700	12250	17490	17629.10	14.77	0	-791	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3164	4.09	0.58	12	0.05	4298.00	30401.00	22400	20240417	-21.52	13750	20231006	27.85	22400	-21.52	20240417	14900	17.99	20240118	22400	-21.52	20240417	13950	26.02	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
116	20241011	130500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	150	2	0.86	158172640	8971	44.38	17600	17830	17480	22700	12250	17490	17631.55	14.77	0	-565	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3175	4.10	0.58	12	0.05	4298.00	30401.00	22400	20240417	-21.25	13750	20231006	28.29	22400	-21.25	20240417	14900	18.39	20240118	22400	-21.25	20240417	13950	26.45	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
117	20241011	120457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17650	160	2	0.91	145770400	8269	40.90	17600	17830	17480	22700	12250	17490	17628.54	14.77	0	-465	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3177	4.11	0.58	12	0.05	4298.00	30401.00	22400	20240417	-21.21	13750	20231006	28.36	22400	-21.21	20240417	14900	18.46	20240118	22400	-21.21	20240417	13950	26.52	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
118	20241011	110456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17700	210	2	1.20	121526170	6899	34.13	17600	17830	17480	22700	12250	17490	17615.04	14.77	0	-299	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3186	4.12	0.58	12	0.04	4298.00	30401.00	22400	20240417	-20.98	13750	20231006	28.73	22400	-20.98	20240417	14900	18.79	20240118	22400	-20.98	20240417	13950	26.88	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
119	20241011	100504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	80	2	0.46	62111540	3539	17.51	17600	17600	17480	22700	12250	17490	17550.59	14.77	0	-127	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3163	4.09	0.58	12	0.02	4298.00	30401.00	22400	20240417	-21.56	13750	20231006	27.78	22400	-21.56	20240417	14900	17.92	20240118	22400	-21.56	20240417	13950	25.95	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
120	20241011	090500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	20	2	0.11	263910	15	0.07	17600	17600	17510	22700	12250	17490	17594.00	14.77	0	-3	17816	17652	17476	17312	17136	17735	17395	90	5210	500	12940	10	1	18000000	3152	4.07	0.58	12	0.00	4298.00	30401.00	22400	20240417	-21.83	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	22400	-21.83	20240417	13950	25.52	20231024	1.78	N	045100	500	90 억		2657784	N	N	0	N	00	N
121	20241010	160509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17490	250	2	1.45	353361570	20215	81.78	17430	17640	17300	22400	12070	17240	17480.16	14.73	0	10937	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3148	4.07	0.58	12	0.11	4298.00	30401.00	22400	20240417	-21.92	13750	20231006	27.20	22400	-21.92	20240417	14900	17.38	20240118	22400	-21.92	20240417	13950	25.38	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
122	20241010	150517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17500	260	2	1.51	338933310	19390	78.44	17430	17640	17300	22400	12070	17240	17479.80	14.73	0	10671	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3150	4.07	0.58	12	0.11	4298.00	30401.00	22400	20240417	-21.88	13750	20231006	27.27	22400	-21.88	20240417	14900	17.45	20240118	22400	-21.88	20240417	13950	25.45	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
123	20241010	140513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	230	2	1.33	310213140	17747	71.79	17430	17640	17300	22400	12070	17240	17479.75	14.73	0	10519	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3145	4.06	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.01	13750	20231006	27.05	22400	-22.01	20240417	14900	17.25	20240118	22400	-22.01	20240417	13950	25.23	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
124	20241010	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	270	2	1.57	270907380	15496	62.69	17430	17640	17300	22400	12070	17240	17482.41	14.73	0	9063	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3152	4.07	0.58	12	0.09	4298.00	30401.00	22400	20240417	-21.83	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	22400	-21.83	20240417	13950	25.52	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
125	20241010	120512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17600	360	2	2.09	250116500	14312	57.90	17430	17640	17300	22400	12070	17240	17476.00	14.73	0	8925	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3168	4.09	0.58	12	0.08	4298.00	30401.00	22400	20240417	-21.43	13750	20231006	28.00	22400	-21.43	20240417	14900	18.12	20240118	22400	-21.43	20240417	13950	26.16	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
126	20241010	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	210	2	1.22	124149460	7131	28.85	17430	17460	17300	22400	12070	17240	17409.82	14.73	0	3905	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3141	4.06	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13950	25.09	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
127	20241010	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17430	190	2	1.10	58210700	3347	13.54	17430	17450	17300	22400	12070	17240	17391.90	14.73	0	1123	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3137	4.06	0.57	12	0.02	4298.00	30401.00	22400	20240417	-22.19	13750	20231006	26.76	22400	-22.19	20240417	14900	16.98	20240118	22400	-22.19	20240417	13950	24.95	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
128	20241010	090511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	70	2	0.41	6232320	358	1.45	17430	17440	17300	22400	12070	17240	17408.72	14.73	0	-121	17620	17430	17330	17140	17040	17380	17090	90	5160	500	12750	10	1	18000000	3116	4.03	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.72	13750	20231006	25.89	22400	-22.72	20240417	14900	16.17	20240118	22400	-22.72	20240417	13950	24.09	20231024	1.79	N	045100	500	90 억		2650646	N	N	0	N	00	N
129	20241008	160508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17240	-280	5	-1.60	427792430	24719	157.70	17520	17520	17230	22750	12270	17520	17306.77	14.78	0	-6136	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3103	4.01	0.57	12	0.14	4298.00	30401.00	22400	20240417	-23.04	13750	20231006	25.38	22400	-23.04	20240417	14900	15.70	20240118	22400	-23.04	20240417	13950	23.58	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
130	20241008	150511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17240	-280	5	-1.60	372694070	21523	137.31	17520	17520	17230	22750	12270	17520	17316.08	14.78	0	-6086	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3103	4.01	0.57	12	0.12	4298.00	30401.00	22400	20240417	-23.04	13750	20231006	25.38	22400	-23.04	20240417	14900	15.70	20240118	22400	-23.04	20240417	13950	23.58	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
131	20241008	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	-230	5	-1.31	306181290	17667	112.71	17520	17520	17240	22750	12270	17520	17330.69	14.78	0	-5964	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3112	4.02	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.81	13750	20231006	25.75	22400	-22.81	20240417	14900	16.04	20240118	22400	-22.81	20240417	13950	23.94	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
132	20241008	130509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	-230	5	-1.31	220941120	12729	81.21	17520	17520	17260	22750	12270	17520	17357.30	14.78	0	-5515	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3112	4.02	0.57	12	0.07	4298.00	30401.00	22400	20240417	-22.81	13750	20231006	25.75	22400	-22.81	20240417	14900	16.04	20240118	22400	-22.81	20240417	13950	23.94	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
133	20241008	120510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17270	-250	5	-1.43	189324580	10901	69.54	17520	17520	17260	22750	12270	17520	17367.63	14.78	0	-4887	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3109	4.02	0.57	12	0.06	4298.00	30401.00	22400	20240417	-22.90	13750	20231006	25.60	22400	-22.90	20240417	14900	15.91	20240118	22400	-22.90	20240417	13950	23.80	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
134	20241008	110509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-220	5	-1.26	160647130	9242	58.96	17520	17520	17300	22750	12270	17520	17382.29	14.78	0	-4333	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3114	4.03	0.57	12	0.05	4298.00	30401.00	22400	20240417	-22.77	13750	20231006	25.82	22400	-22.77	20240417	14900	16.11	20240118	22400	-22.77	20240417	13950	24.01	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
135	20241008	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	-40	5	-0.23	66140590	3799	24.24	17520	17520	17350	22750	12270	17520	17410.00	14.78	0	-409	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3146	4.07	0.57	12	0.02	4298.00	30401.00	22400	20240417	-21.96	13750	20231006	27.13	22400	-21.96	20240417	14900	17.32	20240118	22400	-21.96	20240417	13950	25.30	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
136	20241008	090508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-100	5	-0.57	6136170	351	2.24	17520	17520	17420	22750	12270	17520	17481.97	14.78	0	-134	17660	17590	17470	17400	17280	17625	17435	90	5230	500	12960	10	1	18000000	3136	4.05	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.23	13750	20231006	26.69	22400	-22.23	20240417	14900	16.91	20240118	22400	-22.23	20240417	13950	24.87	20231024	1.80	N	045100	500	90 억		2660016	N	N	0	N	00	N
137	20241007	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	150	2	0.86	267131430	15298	83.91	17370	17540	17350	22550	12160	17370	17460.26	14.78	0	1130	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3154	4.08	0.58	12	0.08	4298.00	30401.00	22400	20240417	-21.79	13750	20231006	27.42	22400	-21.79	20240417	14900	17.58	20240118	22400	-21.79	20240417	13950	25.59	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
138	20241007	150453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17520	150	2	0.86	242146810	13872	76.09	17370	17530	17350	22550	12160	17370	17455.80	14.78	0	1074	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3154	4.08	0.58	12	0.08	4298.00	30401.00	22400	20240417	-21.79	13750	20231006	27.42	22400	-21.79	20240417	14900	17.58	20240118	22400	-21.79	20240417	13950	25.59	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
139	20241007	140512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17510	140	2	0.81	221988750	12721	69.78	17370	17510	17350	22550	12160	17370	17450.57	14.78	0	1066	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3152	4.07	0.58	12	0.07	4298.00	30401.00	22400	20240417	-21.83	13750	20231006	27.35	22400	-21.83	20240417	14900	17.52	20240118	22400	-21.83	20240417	13950	25.52	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
140	20241007	130458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	90	2	0.52	182264240	10449	57.31	17370	17510	17350	22550	12160	17370	17443.22	14.78	0	531	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3143	4.06	0.57	12	0.06	4298.00	30401.00	22400	20240417	-22.05	13750	20231006	26.98	22400	-22.05	20240417	14900	17.18	20240118	22400	-22.05	20240417	13950	25.16	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
141	20241007	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	110	2	0.63	166665880	9556	52.42	17370	17510	17350	22550	12160	17370	17440.97	14.78	0	207	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3146	4.07	0.57	12	0.05	4298.00	30401.00	22400	20240417	-21.96	13750	20231006	27.13	22400	-21.96	20240417	14900	17.32	20240118	22400	-21.96	20240417	13950	25.30	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
142	20241007	110451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	100	2	0.58	123056420	7059	38.72	17370	17510	17350	22550	12160	17370	17432.56	14.78	0	203	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3145	4.06	0.57	12	0.04	4298.00	30401.00	22400	20240417	-22.01	13750	20231006	27.05	22400	-22.01	20240417	14900	17.25	20240118	22400	-22.01	20240417	13950	25.23	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
143	20241007	100450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	70	2	0.40	37295990	2141	11.74	17370	17500	17350	22550	12160	17370	17419.89	14.78	0	-367	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3139	4.06	0.57	12	0.01	4298.00	30401.00	22400	20240417	-22.14	13750	20231006	26.84	22400	-22.14	20240417	14900	17.05	20240118	22400	-22.14	20240417	13950	25.02	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
144	20241007	090431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	30	2	0.17	6249060	360	1.97	17370	17400	17350	22550	12160	17370	17358.50	14.78	0	-291	17690	17530	17420	17260	17150	17475	17205	90	5180	500	12850	10	1	18000000	3132	4.05	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.32	13750	20231006	26.55	22400	-22.32	20240417	14900	16.78	20240118	22400	-22.32	20240417	13950	24.73	20231024	1.81	N	045100	500	90 억		2659817	N	N	0	N	00	N
145	20241004	160437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-80	5	-0.46	317960380	18231	58.30	17450	17580	17310	22650	12220	17450	17440.65	14.77	0	300	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3127	4.04	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.46	13750	20231006	26.33	22400	-22.46	20240417	14900	16.58	20240118	22400	-22.46	20240417	13750	26.33	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
146	20241004	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-30	5	-0.17	298588860	17117	54.74	17450	17580	17310	22650	12220	17450	17443.99	14.77	0	54	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3136	4.05	0.57	12	0.10	4298.00	30401.00	22400	20240417	-22.23	13750	20231006	26.69	22400	-22.23	20240417	14900	16.91	20240118	22400	-22.23	20240417	13750	26.69	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
147	20241004	140441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17380	-70	5	-0.40	265022720	15182	48.55	17450	17580	17320	22650	12220	17450	17456.38	14.77	0	88	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3128	4.04	0.57	12	0.08	4298.00	30401.00	22400	20240417	-22.41	13750	20231006	26.40	22400	-22.41	20240417	14900	16.64	20240118	22400	-22.41	20240417	13750	26.40	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
148	20241004	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-100	5	-0.57	236837340	13561	43.36	17450	17580	17320	22650	12220	17450	17464.59	14.77	0	538	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3123	4.04	0.57	12	0.08	4298.00	30401.00	22400	20240417	-22.54	13750	20231006	26.18	22400	-22.54	20240417	14900	16.44	20240118	22400	-22.54	20240417	13750	26.18	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
149	20241004	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	30	2	0.17	147139180	8407	26.88	17450	17580	17410	22650	12220	17450	17501.98	14.77	0	755	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3146	4.07	0.57	12	0.05	4298.00	30401.00	22400	20240417	-21.96	13750	20231006	27.13	22400	-21.96	20240417	14900	17.32	20240118	22400	-21.96	20240417	13750	27.13	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
150	20241004	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17580	130	2	0.74	92820390	5304	16.96	17450	17580	17410	22650	12220	17450	17500.07	14.77	0	895	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3164	4.09	0.58	12	0.03	4298.00	30401.00	22400	20240417	-21.52	13750	20231006	27.85	22400	-21.52	20240417	14900	17.99	20240118	22400	-21.52	20240417	13750	27.85	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
151	20241004	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	120	2	0.69	46419320	2659	8.50	17450	17570	17410	22650	12220	17450	17457.44	14.77	0	126	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3163	4.09	0.58	12	0.01	4298.00	30401.00	22400	20240417	-21.56	13750	20231006	27.78	22400	-21.56	20240417	14900	17.92	20240118	22400	-21.56	20240417	13750	27.78	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
152	20241004	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17440	-10	5	-0.06	7259020	416	1.33	17450	17450	17440	22650	12220	17450	17449.57	14.77	0	31	17756	17602	17466	17312	17176	17535	17245	90	5200	500	12910	10	1	18000000	3139	4.06	0.57	12	0.00	4298.00	30401.00	22400	20240417	-22.14	13750	20231006	26.84	22400	-22.14	20240417	14900	17.05	20240118	22400	-22.14	20240417	13750	26.84	20231006	1.80	N	045100	500	90 억		2658453	N	N	0	N	00	N
153	20241002	160434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-310	5	-1.75	544638310	31173	94.39	17560	17620	17330	23050	12440	17760	17471.49	14.76	0	-12011	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3141	4.06	0.57	12	0.17	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13750	26.91	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
154	20241002	150442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	-300	5	-1.69	447773130	25623	77.59	17560	17620	17330	23050	12440	17760	17475.43	14.76	0	-10414	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3143	4.06	0.57	12	0.14	4298.00	30401.00	22400	20240417	-22.05	13750	20231006	26.98	22400	-22.05	20240417	14900	17.18	20240118	22400	-22.05	20240417	13750	26.98	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
155	20241002	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17490	-270	5	-1.52	400176030	22898	69.34	17560	17620	17330	23050	12440	17760	17476.45	14.76	0	-8600	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3148	4.07	0.58	12	0.13	4298.00	30401.00	22400	20240417	-21.92	13750	20231006	27.20	22400	-21.92	20240417	14900	17.38	20240118	22400	-21.92	20240417	13750	27.20	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
156	20241002	130437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	-210	5	-1.18	318569410	18244	55.24	17560	17620	17330	23050	12440	17760	17461.58	14.76	0	-6157	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3159	4.08	0.58	12	0.10	4298.00	30401.00	22400	20240417	-21.65	13750	20231006	27.64	22400	-21.65	20240417	14900	17.79	20240118	22400	-21.65	20240417	13750	27.64	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
157	20241002	120434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	-300	5	-1.69	219309860	12574	38.07	17560	17580	17330	23050	12440	17760	17441.51	14.76	0	-5796	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3143	4.06	0.57	12	0.07	4298.00	30401.00	22400	20240417	-22.05	13750	20231006	26.98	22400	-22.05	20240417	14900	17.18	20240118	22400	-22.05	20240417	13750	26.98	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
158	20241002	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-310	5	-1.75	192261710	11026	33.39	17560	17580	17330	23050	12440	17760	17437.09	14.76	0	-4667	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3141	4.06	0.57	12	0.06	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13750	26.91	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
159	20241002	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17410	-350	5	-1.97	146946190	8433	25.54	17560	17580	17330	23050	12440	17760	17425.10	14.76	0	-4845	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3134	4.05	0.57	12	0.05	4298.00	30401.00	22400	20240417	-22.28	13750	20231006	26.62	22400	-22.28	20240417	14900	16.85	20240118	22400	-22.28	20240417	13750	26.62	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N
160	20241002	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17450	-310	5	-1.75	39099890	2232	6.76	17560	17580	17420	23050	12440	17760	17517.76	14.76	0	-1431	18266	18012	17806	17552	17346	17910	17450	90	5290	500	13140	10	1	18000000	3141	4.06	0.57	12	0.01	4298.00	30401.00	22400	20240417	-22.10	13750	20231006	26.91	22400	-22.10	20240417	14900	17.11	20240118	22400	-22.10	20240417	13750	26.91	20231006	1.79	N	045100	500	90 억		2657587	N	N	62	N	00	N