KissMeData/377450/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	161335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13700	200	2	1.48	676024480	49644	46.90	13500	13830	13380	17550	9450	13500	13617.45	5.15	0	-19208	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2374	10.95	1.32	12	0.29	1251.00	10358.00	15410	20241007	-11.10	6860	20231026	99.71	15410	-11.10	20241007	8450	62.13	20240117	15410	-11.10	20241007	7290	87.93	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
3	20241031	151357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	180	2	1.33	666333950	48934	46.23	13500	13830	13380	17550	9450	13500	13616.99	5.15	0	-18795	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2371	10.94	1.32	12	0.28	1251.00	10358.00	15410	20241007	-11.23	6860	20231026	99.42	15410	-11.23	20241007	8450	61.89	20240117	15410	-11.23	20241007	7290	87.65	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
4	20241031	141353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	70	2	0.52	434059260	31979	30.21	13500	13660	13380	17550	9450	13500	13573.26	5.15	0	-12967	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2352	10.85	1.31	12	0.18	1251.00	10358.00	15410	20241007	-11.94	6860	20231026	97.81	15410	-11.94	20241007	8450	60.59	20240117	15410	-11.94	20241007	7290	86.15	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
5	20241031	131356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	50	2	0.37	404965260	29842	28.19	13500	13660	13380	17550	9450	13500	13570.31	5.15	0	-11444	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2348	10.83	1.31	12	0.17	1251.00	10358.00	15410	20241007	-12.07	6860	20231026	97.52	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	7290	85.87	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
6	20241031	121351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	-60	5	-0.44	395573290	29145	27.54	13500	13660	13380	17550	9450	13500	13572.60	5.15	0	-11301	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2329	10.74	1.30	12	0.17	1251.00	10358.00	15410	20241007	-12.78	6860	20231026	95.92	15410	-12.78	20241007	8450	59.05	20240117	15410	-12.78	20241007	7290	84.36	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
7	20241031	111351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	70	2	0.52	373185250	27485	25.97	13500	13660	13380	17550	9450	13500	13577.78	5.15	0	-11088	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2352	10.85	1.31	12	0.16	1251.00	10358.00	15410	20241007	-11.94	6860	20231026	97.81	15410	-11.94	20241007	8450	60.59	20240117	15410	-11.94	20241007	7290	86.15	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
8	20241031	101353	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13610	110	2	0.81	251801280	18542	17.52	13500	13650	13380	17550	9450	13500	13580.05	5.15	0	-9214	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2359	10.88	1.31	12	0.11	1251.00	10358.00	15410	20241007	-11.68	6860	20231026	98.40	15410	-11.68	20241007	8450	61.07	20240117	15410	-11.68	20241007	7290	86.69	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
9	20241031	091351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-90	5	-0.67	6281300	468	0.44	13500	13560	13380	17550	9450	13500	13421.58	5.15	0	-175	14053	13776	13563	13286	13073	13670	13180	17	4050	100	9990	10	1	17330000	2324	10.72	1.29	12	0.00	1251.00	10358.00	15410	20241007	-12.98	6860	20231026	95.48	15410	-12.98	20241007	8450	58.70	20240117	15410	-12.98	20241007	7290	83.95	20231106	3.31	N	377450	100	17 억		891825	N	N	0	N	00	N
10	20241030	161346	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-50	5	-0.37	1446041180	105847	106.63	13550	13840	13350	17610	9490	13550	13661.63	5.41	0	-42214	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2340	10.79	1.30	12	0.61	1251.00	10358.00	15410	20241007	-12.39	6860	20231026	96.79	15410	-12.39	20241007	8450	59.76	20240117	15410	-12.39	20241007	7100	90.14	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
11	20241030	151420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13600	50	2	0.37	1402637120	102638	103.40	13550	13840	13350	17610	9490	13550	13665.87	5.41	0	-41631	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2357	10.87	1.31	12	0.59	1251.00	10358.00	15410	20241007	-11.75	6860	20231026	98.25	15410	-11.75	20241007	8450	60.95	20240117	15410	-11.75	20241007	7100	91.55	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
12	20241030	141355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	100	2	0.74	933895480	68154	68.66	13550	13840	13350	17610	9490	13550	13702.72	5.41	0	-22051	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2366	10.91	1.32	12	0.39	1251.00	10358.00	15410	20241007	-11.42	6860	20231026	98.98	15410	-11.42	20241007	8450	61.54	20240117	15410	-11.42	20241007	7100	92.25	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
13	20241030	131401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13630	80	2	0.59	879124650	64138	64.61	13550	13840	13350	17610	9490	13550	13706.77	5.41	0	-20055	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2362	10.90	1.32	12	0.37	1251.00	10358.00	15410	20241007	-11.55	6860	20231026	98.69	15410	-11.55	20241007	8450	61.30	20240117	15410	-11.55	20241007	7100	91.97	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
14	20241030	121419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13660	110	2	0.81	812581270	59272	59.71	13550	13840	13350	17610	9490	13550	13709.36	5.41	0	-16878	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2367	10.92	1.32	12	0.34	1251.00	10358.00	15410	20241007	-11.36	6860	20231026	99.13	15410	-11.36	20241007	8450	61.66	20240117	15410	-11.36	20241007	7100	92.39	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
15	20241030	111356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13750	200	2	1.48	401042040	29289	29.51	13550	13840	13350	17610	9490	13550	13692.58	5.41	0	-572	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2383	10.99	1.33	12	0.17	1251.00	10358.00	15410	20241007	-10.77	6860	20231026	100.44	15410	-10.77	20241007	8450	62.72	20240117	15410	-10.77	20241007	7100	93.66	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
16	20241030	101347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	-70	5	-0.52	79869770	5936	5.98	13550	13790	13350	17610	9490	13550	13455.15	5.41	0	-2026	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2336	10.78	1.30	12	0.03	1251.00	10358.00	15410	20241007	-12.52	6860	20231026	96.50	15410	-12.52	20241007	8450	59.53	20240117	15410	-12.52	20241007	7100	89.86	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
17	20241030	091355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-50	5	-0.37	8332300	615	0.62	13550	13790	13400	17610	9490	13550	13548.46	5.41	0	-517	14216	13882	13656	13322	13096	13770	13210	17	4060	100	10020	10	1	17330000	2340	10.79	1.30	12	0.00	1251.00	10358.00	15410	20241007	-12.39	6860	20231026	96.79	15410	-12.39	20241007	8450	59.76	20240117	15410	-12.39	20241007	7100	90.14	20231030	3.31	N	377450	100	17 억		938392	N	N	0	N	00	N
18	20241029	161302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	-60	5	-0.44	1364581420	99105	257.68	13610	13990	13430	17690	9530	13610	13769.17	5.71	0	-45918	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2348	10.83	1.31	12	0.57	1251.00	10358.00	15410	20241007	-12.07	6860	20231026	97.52	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	7100	90.85	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
19	20241029	151323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13820	210	2	1.54	1209078180	87863	228.45	13610	13990	13430	17690	9530	13610	13760.95	5.71	0	-39691	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2395	11.05	1.33	12	0.51	1251.00	10358.00	15410	20241007	-10.32	6860	20231026	101.46	15410	-10.32	20241007	8450	63.55	20240117	15410	-10.32	20241007	7100	94.65	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
20	20241029	141129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	-80	5	-0.59	1014411920	73687	191.59	13610	13990	13430	17690	9530	13610	13766.50	5.71	0	-34819	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2345	10.82	1.31	12	0.43	1251.00	10358.00	15410	20241007	-12.20	6860	20231026	97.23	15410	-12.20	20241007	8450	60.12	20240117	15410	-12.20	20241007	7100	90.56	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
21	20241029	131312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-100	5	-0.73	944427290	68520	178.16	13610	13990	13430	17690	9530	13610	13783.24	5.71	0	-30831	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2341	10.80	1.30	12	0.40	1251.00	10358.00	15410	20241007	-12.33	6860	20231026	96.94	15410	-12.33	20241007	8450	59.88	20240117	15410	-12.33	20241007	7100	90.28	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
22	20241029	121312	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	-60	5	-0.44	890204500	64494	167.69	13610	13990	13440	17690	9530	13610	13802.90	5.71	0	-28741	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2348	10.83	1.31	12	0.37	1251.00	10358.00	15410	20241007	-12.07	6860	20231026	97.52	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	7100	90.85	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
23	20241029	111335	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13710	100	2	0.73	741800000	53679	139.57	13610	13990	13440	17690	9530	13610	13819.18	5.71	0	-24267	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2376	10.96	1.32	12	0.31	1251.00	10358.00	15410	20241007	-11.03	6860	20231026	99.85	15410	-11.03	20241007	8450	62.25	20240117	15410	-11.03	20241007	7100	93.10	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
24	20241029	101309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13820	210	2	1.54	570631030	41324	107.45	13610	13990	13440	17690	9530	13610	13808.71	5.71	0	-17221	14116	13862	13536	13282	12956	13700	13120	17	4080	100	10070	10	1	17330000	2395	11.05	1.33	12	0.24	1251.00	10358.00	15410	20241007	-10.32	6860	20231026	101.46	15410	-10.32	20241007	8450	63.55	20240117	15410	-10.32	20241007	7100	94.65	20231030	3.31	N	377450	100	17 억		988830	N	N	0	N	00	N
25	20241028	161257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13610	100	2	0.74	520424750	38460	94.54	13790	13790	13210	17560	9460	13510	13531.58	5.76	0	-3178	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2359	10.88	1.31	12	0.22	1251.00	10358.00	15410	20241007	-11.68	6860	20231026	98.40	15410	-11.68	20241007	8450	61.07	20240117	15410	-11.68	20241007	7100	91.69	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
26	20241028	151307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	20	2	0.15	479566520	35443	87.12	13790	13790	13210	17560	9460	13510	13530.64	5.76	0	-2333	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2345	10.82	1.31	12	0.20	1251.00	10358.00	15410	20241007	-12.20	6860	20231026	97.23	15410	-12.20	20241007	8450	60.12	20240117	15410	-12.20	20241007	7100	90.56	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
27	20241028	141310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	60	2	0.44	405400030	29972	73.67	13790	13790	13210	17560	9460	13510	13525.96	5.76	0	158	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2352	10.85	1.31	12	0.17	1251.00	10358.00	15410	20241007	-11.94	6860	20231026	97.81	15410	-11.94	20241007	8450	60.59	20240117	15410	-11.94	20241007	7100	91.13	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
28	20241028	131303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13490	-20	5	-0.15	311691740	23083	56.74	13790	13790	13210	17560	9460	13510	13503.09	5.76	0	-668	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2338	10.78	1.30	12	0.13	1251.00	10358.00	15410	20241007	-12.46	6860	20231026	96.65	15410	-12.46	20241007	8450	59.64	20240117	15410	-12.46	20241007	7100	90.00	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
29	20241028	121304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	-10	5	-0.07	282102000	20893	51.36	13790	13790	13210	17560	9460	13510	13502.23	5.76	0	-109	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2340	10.79	1.30	12	0.12	1251.00	10358.00	15410	20241007	-12.39	6860	20231026	96.79	15410	-12.39	20241007	8450	59.76	20240117	15410	-12.39	20241007	7100	90.14	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
30	20241028	111058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13570	60	2	0.44	249341390	18476	45.41	13790	13790	13210	17560	9460	13510	13495.42	5.76	0	523	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2352	10.85	1.31	12	0.11	1251.00	10358.00	15410	20241007	-11.94	6860	20231026	97.81	15410	-11.94	20241007	8450	60.59	20240117	15410	-11.94	20241007	7100	91.13	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
31	20241028	101250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	-90	5	-0.67	127312690	9405	23.12	13790	13790	13210	17560	9460	13510	13536.70	5.76	0	-1992	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2326	10.73	1.30	12	0.05	1251.00	10358.00	15410	20241007	-12.91	6860	20231026	95.63	15410	-12.91	20241007	8450	58.82	20240117	15410	-12.91	20241007	7100	89.01	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
32	20241028	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	40	2	0.30	55552410	4087	10.05	13790	13790	13210	17560	9460	13510	13592.47	5.76	0	-607	14156	13832	13666	13342	13176	13750	13260	17	4050	100	9990	10	1	17330000	2348	10.83	1.31	12	0.02	1251.00	10358.00	15410	20241007	-12.07	6860	20231026	97.52	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	7100	90.85	20231030	3.26	N	377450	100	17 억		998918	N	N	0	N	00	N
33	20241025	161302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13510	-170	5	-1.24	555923620	40673	48.17	13680	13990	13500	17780	9580	13680	13668.14	5.85	0	-9072	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2341	10.80	1.30	12	0.23	1251.00	10358.00	15410	20241007	-12.33	6860	20231026	96.94	15410	-12.33	20241007	8450	59.88	20240117	15410	-12.33	20241007	6860	96.94	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
34	20241025	151306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13650	-30	5	-0.22	529009710	38692	45.82	13680	13990	13500	17780	9580	13680	13672.33	5.85	0	-8051	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2366	10.91	1.32	12	0.22	1251.00	10358.00	15410	20241007	-11.42	6860	20231026	98.98	15410	-11.42	20241007	8450	61.54	20240117	15410	-11.42	20241007	6860	98.98	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
35	20241025	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13610	-70	5	-0.51	435583410	31847	37.72	13680	13990	13500	17780	9580	13680	13677.38	5.85	0	-3698	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2359	10.88	1.31	12	0.18	1251.00	10358.00	15410	20241007	-11.68	6860	20231026	98.40	15410	-11.68	20241007	8450	61.07	20240117	15410	-11.68	20241007	6860	98.40	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
36	20241025	131304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13620	-60	5	-0.44	398987690	29156	34.53	13680	13990	13500	17780	9580	13680	13684.58	5.85	0	-2198	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2360	10.89	1.31	12	0.17	1251.00	10358.00	15410	20241007	-11.62	6860	20231026	98.54	15410	-11.62	20241007	8450	61.18	20240117	15410	-11.62	20241007	6860	98.54	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
37	20241025	121307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13610	-70	5	-0.51	327723380	23951	28.37	13680	13990	13500	17780	9580	13680	13683.08	5.85	0	-3236	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2359	10.88	1.31	12	0.14	1251.00	10358.00	15410	20241007	-11.68	6860	20231026	98.40	15410	-11.68	20241007	8450	61.07	20240117	15410	-11.68	20241007	6860	98.40	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
38	20241025	111301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13790	110	2	0.80	246541340	18024	21.35	13680	13990	13500	17780	9580	13680	13678.50	5.85	0	-1366	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2390	11.02	1.33	12	0.10	1251.00	10358.00	15410	20241007	-10.51	6860	20231026	101.02	15410	-10.51	20241007	8450	63.20	20240117	15410	-10.51	20241007	6860	101.02	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
39	20241025	101302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13730	50	2	0.37	184181410	13492	15.98	13680	13990	13500	17780	9580	13680	13651.16	5.85	0	-564	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2379	10.98	1.33	12	0.08	1251.00	10358.00	15410	20241007	-10.90	6860	20231026	100.15	15410	-10.90	20241007	8450	62.49	20240117	15410	-10.90	20241007	6860	100.15	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
40	20241025	091304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13770	90	2	0.66	40569050	2979	3.53	13680	13780	13530	17780	9580	13680	13618.35	5.85	0	766	14440	14060	13730	13350	13020	13895	13185	17	4100	100	10120	10	1	17330000	2386	11.01	1.33	12	0.02	1251.00	10358.00	15410	20241007	-10.64	6860	20231026	100.73	15410	-10.64	20241007	8450	62.96	20240117	15410	-10.64	20241007	6860	100.73	20231026	3.25	N	377450	100	17 억		1013910	N	N	0	N	00	N
41	20241024	161237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	-470	5	-3.32	1153213540	84435	88.00	13880	14110	13400	18390	9910	14150	13657.99	6.09	0	-37905	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2371	10.94	1.32	12	0.49	1251.00	10358.00	15410	20241007	-11.23	6860	20231026	99.42	15410	-11.23	20241007	8450	61.89	20240117	15410	-11.23	20241007	6860	99.42	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
42	20241024	151249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13850	-300	5	-2.12	1090170760	79864	83.24	13880	14110	13400	18390	9910	14150	13650.34	6.09	0	-35211	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2400	11.07	1.34	12	0.46	1251.00	10358.00	15410	20241007	-10.12	6860	20231026	101.90	15410	-10.12	20241007	8450	63.91	20240117	15410	-10.12	20241007	6860	101.90	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
43	20241024	141235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13800	-350	5	-2.47	871187020	64025	66.73	13880	14110	13400	18390	9910	14150	13606.98	6.09	0	-25282	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2392	11.03	1.33	12	0.37	1251.00	10358.00	15410	20241007	-10.45	6860	20231026	101.17	15410	-10.45	20241007	8450	63.31	20240117	15410	-10.45	20241007	6860	101.17	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
44	20241024	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13620	-530	5	-3.75	783702510	57647	60.08	13880	14110	13400	18390	9910	14150	13594.85	6.09	0	-21273	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2360	10.89	1.31	12	0.33	1251.00	10358.00	15410	20241007	-11.62	6860	20231026	98.54	15410	-11.62	20241007	8450	61.18	20240117	15410	-11.62	20241007	6860	98.54	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
45	20241024	121241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13470	-680	5	-4.81	686969630	50518	52.65	13880	14110	13400	18390	9910	14150	13598.51	6.09	0	-21943	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2334	10.77	1.30	12	0.29	1251.00	10358.00	15410	20241007	-12.59	6860	20231026	96.36	15410	-12.59	20241007	8450	59.41	20240117	15410	-12.59	20241007	6860	96.36	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
46	20241024	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13460	-690	5	-4.88	589626640	43288	45.12	13880	14110	13400	18390	9910	14150	13621.02	6.09	0	-20631	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2333	10.76	1.30	12	0.25	1251.00	10358.00	15410	20241007	-12.65	6860	20231026	96.21	15410	-12.65	20241007	8450	59.29	20240117	15410	-12.65	20241007	6860	96.21	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
47	20241024	101119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13680	-470	5	-3.32	254026500	18457	19.24	13880	14110	13600	18390	9910	14150	13763.15	6.09	0	-5918	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2371	10.94	1.32	12	0.11	1251.00	10358.00	15410	20241007	-11.23	6860	20231026	99.42	15410	-11.23	20241007	8450	61.89	20240117	15410	-11.23	20241007	6860	99.42	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
48	20241024	091334	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13800	-350	5	-2.47	113180510	8153	8.50	13880	14110	13700	18390	9910	14150	13882.07	6.09	0	-2617	14770	14460	13880	13570	12990	14615	13725	17	4240	100	10470	10	1	17330000	2392	11.03	1.33	12	0.05	1251.00	10358.00	15410	20241007	-10.45	6860	20231026	101.17	15410	-10.45	20241007	8450	63.31	20240117	15410	-10.45	20241007	6860	101.17	20231026	3.30	N	377450	100	17 억		1055682	N	N	0	N	00	N
49	20241023	161245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	250	2	1.80	1310211200	95907	30.31	13790	14190	13300	18070	9730	13900	13660.15	6.18	0	-15882	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2452	11.31	1.37	12	0.55	1251.00	10358.00	15410	20241007	-8.18	6860	20231026	106.27	15410	-8.18	20241007	8450	67.46	20240117	15410	-8.18	20241007	6860	106.27	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
50	20241023	151311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14160	260	2	1.87	1197059620	87910	27.79	13790	14190	13300	18070	9730	13900	13616.83	6.18	0	-11559	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2454	11.32	1.37	12	0.51	1251.00	10358.00	15410	20241007	-8.11	6860	20231026	106.41	15410	-8.11	20241007	8450	67.57	20240117	15410	-8.11	20241007	6860	106.41	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
51	20241023	141316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13760	-140	5	-1.01	944309330	69701	22.03	13790	13980	13300	18070	9730	13900	13547.93	6.18	0	-8028	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2385	11.00	1.33	12	0.40	1251.00	10358.00	15410	20241007	-10.71	6860	20231026	100.58	15410	-10.71	20241007	8450	62.84	20240117	15410	-10.71	20241007	6860	100.58	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
52	20241023	131256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13750	-150	5	-1.08	787085470	58256	18.41	13790	13980	13300	18070	9730	13900	13510.71	6.18	0	-7695	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2383	10.99	1.33	12	0.34	1251.00	10358.00	15410	20241007	-10.77	6860	20231026	100.44	15410	-10.77	20241007	8450	62.72	20240117	15410	-10.77	20241007	6860	100.44	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
53	20241023	121252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13780	-120	5	-0.86	738590420	54731	17.30	13790	13980	13300	18070	9730	13900	13494.82	6.18	0	-5213	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2388	11.02	1.33	12	0.32	1251.00	10358.00	15410	20241007	-10.58	6860	20231026	100.87	15410	-10.58	20241007	8450	63.08	20240117	15410	-10.58	20241007	6860	100.87	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
54	20241023	111245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13590	-310	5	-2.23	692070530	51347	16.23	13790	13980	13300	18070	9730	13900	13478.19	6.18	0	-4739	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2355	10.86	1.31	12	0.30	1251.00	10358.00	15410	20241007	-11.81	6860	20231026	98.10	15410	-11.81	20241007	8450	60.83	20240117	15410	-11.81	20241007	6860	98.10	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
55	20241023	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	-480	5	-3.45	528480400	39227	12.40	13790	13980	13300	18070	9730	13900	13472.21	6.18	0	-6857	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2326	10.73	1.30	12	0.23	1251.00	10358.00	15410	20241007	-12.91	6860	20231026	95.63	15410	-12.91	20241007	8450	58.82	20240117	15410	-12.91	20241007	6860	95.63	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
56	20241023	091250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13550	-350	5	-2.52	176597180	12938	4.09	13790	13980	13460	18070	9730	13900	13649.22	6.18	0	-4553	15893	14896	14313	13316	12733	14605	13025	17	4170	100	10280	10	1	17330000	2348	10.83	1.31	12	0.07	1251.00	10358.00	15410	20241007	-12.07	6860	20231026	97.52	15410	-12.07	20241007	8450	60.36	20240117	15410	-12.07	20241007	6860	97.52	20231026	3.33	N	377450	100	17 억		1071564	N	N	0	N	00	N
57	20241022	161235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13900	-660	5	-4.53	4614159340	315622	322.30	14570	15310	13730	18920	10200	14560	14620.02	6.23	0	-9642	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2409	11.11	1.34	12	1.82	1251.00	10358.00	15410	20241007	-9.80	6860	20231026	102.62	15410	-9.80	20241007	8450	64.50	20240117	15410	-9.80	20241007	6860	102.62	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
58	20241022	151252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13930	-630	5	-4.33	4462799590	304713	311.16	14570	15310	13880	18920	10200	14560	14645.91	6.23	0	-6770	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2414	11.14	1.34	12	1.76	1251.00	10358.00	15410	20241007	-9.60	6860	20231026	103.06	15410	-9.60	20241007	8450	64.85	20240117	15410	-9.60	20241007	6860	103.06	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
59	20241022	141251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14080	-480	5	-3.30	4224470910	287685	293.77	14570	15310	13880	18920	10200	14560	14684.36	6.23	0	-3977	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2440	11.25	1.36	12	1.66	1251.00	10358.00	15410	20241007	-8.63	6860	20231026	105.25	15410	-8.63	20241007	8450	66.63	20240117	15410	-8.63	20241007	6860	105.25	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
60	20241022	131251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14010	-550	5	-3.78	4141728760	281847	287.81	14570	15310	13880	18920	10200	14560	14694.95	6.23	0	-2815	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2428	11.20	1.35	12	1.63	1251.00	10358.00	15410	20241007	-9.09	6860	20231026	104.23	15410	-9.09	20241007	8450	65.80	20240117	15410	-9.09	20241007	6860	104.23	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
61	20241022	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14250	-310	5	-2.13	3769851780	255336	260.74	14570	15310	14070	18920	10200	14560	14764.28	6.23	0	-3162	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2470	11.39	1.38	12	1.47	1251.00	10358.00	15410	20241007	-7.53	6860	20231026	107.73	15410	-7.53	20241007	8450	68.64	20240117	15410	-7.53	20241007	6860	107.73	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
62	20241022	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14520	-40	5	-0.27	3565043080	241018	246.12	14570	15310	14070	18920	10200	14560	14791.61	6.23	0	-1	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2516	11.61	1.40	12	1.39	1251.00	10358.00	15410	20241007	-5.78	6860	20231026	111.66	15410	-5.78	20241007	8450	71.83	20240117	15410	-5.78	20241007	6860	111.66	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
63	20241022	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14850	290	2	1.99	2716887450	181957	185.81	14570	15310	14570	18920	10200	14560	14931.48	6.23	0	-10637	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2574	11.87	1.43	12	1.05	1251.00	10358.00	15410	20241007	-3.63	6860	20231026	116.47	15410	-3.63	20241007	8450	75.74	20240117	15410	-3.63	20241007	6860	116.47	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
64	20241022	091244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	440	2	3.02	643832790	42811	43.72	14570	15310	14570	18920	10200	14560	15038.96	6.23	0	-2692	15413	14986	14193	13766	12973	15200	13980	17	4360	100	10770	10	1	17330000	2600	11.99	1.45	12	0.25	1251.00	10358.00	15410	20241007	-2.66	6860	20231026	118.66	15410	-2.66	20241007	8450	77.51	20240117	15410	-2.66	20241007	6860	118.66	20231026	3.32	N	377450	100	17 억		1079828	N	N	0	N	00	N
65	20241021	161230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14560	1030	2	7.61	1378082350	97731	250.05	13900	14620	13400	17580	9480	13530	14099.85	6.17	0	10427	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2523	11.64	1.41	12	0.56	1251.00	10358.00	15410	20241007	-5.52	6860	20231026	112.24	15410	-5.52	20241007	8450	72.31	20240117	15410	-5.52	20241007	6860	112.24	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
66	20241021	151239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14600	1070	2	7.91	1321657970	93854	240.13	13900	14620	13400	17580	9480	13530	14082.06	6.17	0	10127	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2530	11.67	1.41	12	0.54	1251.00	10358.00	15410	20241007	-5.26	6860	20231026	112.83	15410	-5.26	20241007	8450	72.78	20240117	15410	-5.26	20241007	6860	112.83	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
67	20241021	141242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	570	2	4.21	771122750	55530	142.07	13900	14200	13400	17580	9480	13530	13886.60	6.17	0	-5690	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2444	11.27	1.36	12	0.32	1251.00	10358.00	15410	20241007	-8.50	6860	20231026	105.54	15410	-8.50	20241007	8450	66.86	20240117	15410	-8.50	20241007	6860	105.54	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
68	20241021	131238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14160	630	2	4.66	689539660	49764	127.32	13900	14170	13400	17580	9480	13530	13856.19	6.17	0	-7260	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2454	11.32	1.37	12	0.29	1251.00	10358.00	15410	20241007	-8.11	6860	20231026	106.41	15410	-8.11	20241007	8450	67.57	20240117	15410	-8.11	20241007	6860	106.41	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
69	20241021	121237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14000	470	2	3.47	577761280	41832	107.03	13900	14170	13400	17580	9480	13530	13811.47	6.17	0	-5404	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2426	11.19	1.35	12	0.24	1251.00	10358.00	15410	20241007	-9.15	6860	20231026	104.08	15410	-9.15	20241007	8450	65.68	20240117	15410	-9.15	20241007	6860	104.08	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
70	20241021	111230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14030	500	2	3.70	476303960	34619	88.57	13900	14110	13400	17580	9480	13530	13758.46	6.17	0	-3055	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2431	11.22	1.35	12	0.20	1251.00	10358.00	15410	20241007	-8.96	6860	20231026	104.52	15410	-8.96	20241007	8450	66.04	20240117	15410	-8.96	20241007	6860	104.52	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
71	20241021	101236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13810	280	2	2.07	236854100	17486	44.74	13900	13900	13400	17580	9480	13530	13545.36	6.17	0	-4976	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2393	11.04	1.33	12	0.10	1251.00	10358.00	15410	20241007	-10.38	6860	20231026	101.31	15410	-10.38	20241007	8450	63.43	20240117	15410	-10.38	20241007	6860	101.31	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
72	20241021	091233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-120	5	-0.89	102935440	7592	19.42	13900	13900	13400	17580	9480	13530	13558.41	6.17	0	-5423	13763	13646	13453	13336	13143	13705	13395	17	4050	100	10010	10	1	17330000	2324	10.72	1.29	12	0.04	1251.00	10358.00	15410	20241007	-12.98	6860	20231026	95.48	15410	-12.98	20241007	8450	58.70	20240117	15410	-12.98	20241007	6860	95.48	20231026	3.34	N	377450	100	17 억		1069511	N	N	0	N	00	N
73	20241018	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	110	2	0.82	520449030	38843	85.25	13500	13570	13260	17440	9400	13420	13398.78	6.25	0	-14318	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2345	10.82	1.31	12	0.22	1251.00	10358.00	15410	20241007	-12.20	6860	20231026	97.23	15410	-12.20	20241007	8450	60.12	20240117	15410	-12.20	20241007	6860	97.23	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
74	20241018	151302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13380	-40	5	-0.30	484277680	36158	79.35	13500	13570	13260	17440	9400	13420	13393.38	6.25	0	-12816	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2319	10.70	1.29	12	0.21	1251.00	10358.00	15410	20241007	-13.17	6860	20231026	95.04	15410	-13.17	20241007	8450	58.34	20240117	15410	-13.17	20241007	6860	95.04	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
75	20241018	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13310	-110	5	-0.82	431884840	32223	70.72	13500	13570	13300	17440	9400	13420	13403.00	6.25	0	-11813	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2307	10.64	1.28	12	0.19	1251.00	10358.00	15410	20241007	-13.63	6860	20231026	94.02	15410	-13.63	20241007	8450	57.51	20240117	15410	-13.63	20241007	6860	94.02	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
76	20241018	131249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13320	-100	5	-0.75	377062600	28108	61.69	13500	13570	13300	17440	9400	13420	13414.78	6.25	0	-11114	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2308	10.65	1.29	12	0.16	1251.00	10358.00	15410	20241007	-13.56	6860	20231026	94.17	15410	-13.56	20241007	8450	57.63	20240117	15410	-13.56	20241007	6860	94.17	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
77	20241018	121259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	-30	5	-0.22	290426460	21622	47.45	13500	13570	13300	17440	9400	13420	13431.99	6.25	0	-10534	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2320	10.70	1.29	12	0.12	1251.00	10358.00	15410	20241007	-13.11	6860	20231026	95.19	15410	-13.11	20241007	8450	58.46	20240117	15410	-13.11	20241007	6860	95.19	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
78	20241018	111256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13500	80	2	0.60	238948220	17783	39.03	13500	13570	13300	17440	9400	13420	13436.89	6.25	0	-7374	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2340	10.79	1.30	12	0.10	1251.00	10358.00	15410	20241007	-12.39	6860	20231026	96.79	15410	-12.39	20241007	8450	59.76	20240117	15410	-12.39	20241007	6860	96.79	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
79	20241018	101240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13440	20	2	0.15	121047870	9042	19.84	13500	13570	13300	17440	9400	13420	13387.29	6.25	0	-2148	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2329	10.74	1.30	12	0.05	1251.00	10358.00	15410	20241007	-12.78	6860	20231026	95.92	15410	-12.78	20241007	8450	59.05	20240117	15410	-12.78	20241007	6860	95.92	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
80	20241018	091239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13360	-60	5	-0.45	23291660	1736	3.81	13500	13570	13360	17440	9400	13420	13416.85	6.25	0	-1408	13846	13632	13316	13102	12786	13740	13210	17	4020	100	9930	10	1	17330000	2315	10.68	1.29	12	0.01	1251.00	10358.00	15410	20241007	-13.30	6860	20231026	94.75	15410	-13.30	20241007	8450	58.11	20240117	15410	-13.30	20241007	6860	94.75	20231026	3.26	N	377450	100	17 억		1083834	N	N	0	N	00	N
81	20241017	161235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	370	2	2.84	606511040	45364	46.21	13000	13530	13000	16960	9140	13050	13369.87	6.31	0	-10602	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2326	10.73	1.30	12	0.26	1251.00	10358.00	15410	20241007	-12.91	6860	20231026	95.63	15410	-12.91	20241007	8450	58.82	20240117	15410	-12.91	20241007	6860	95.63	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
82	20241017	151238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	360	2	2.76	578947650	43310	44.12	13000	13530	13000	16960	9140	13050	13367.53	6.31	0	-10314	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2324	10.72	1.29	12	0.25	1251.00	10358.00	15410	20241007	-12.98	6860	20231026	95.48	15410	-12.98	20241007	8450	58.70	20240117	15410	-12.98	20241007	6860	95.48	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
83	20241017	141245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13430	380	2	2.91	518438830	38809	39.53	13000	13530	13000	16960	9140	13050	13358.73	6.31	0	-8563	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2327	10.74	1.30	12	0.22	1251.00	10358.00	15410	20241007	-12.85	6860	20231026	95.77	15410	-12.85	20241007	8450	58.93	20240117	15410	-12.85	20241007	6860	95.77	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
84	20241017	131238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13450	400	2	3.07	466174820	34918	35.57	13000	13530	13000	16960	9140	13050	13350.56	6.31	0	-7159	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2331	10.75	1.30	12	0.20	1251.00	10358.00	15410	20241007	-12.72	6860	20231026	96.06	15410	-12.72	20241007	8450	59.17	20240117	15410	-12.72	20241007	6860	96.06	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
85	20241017	121245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13420	370	2	2.84	397608780	29804	30.36	13000	13530	13000	16960	9140	13050	13340.79	6.31	0	-5678	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2326	10.73	1.30	12	0.17	1251.00	10358.00	15410	20241007	-12.91	6860	20231026	95.63	15410	-12.91	20241007	8450	58.82	20240117	15410	-12.91	20241007	6860	95.63	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
86	20241017	111242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13390	340	2	2.61	338271790	25375	25.85	13000	13530	13000	16960	9140	13050	13330.91	6.31	0	-3444	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2320	10.70	1.29	12	0.15	1251.00	10358.00	15410	20241007	-13.11	6860	20231026	95.19	15410	-13.11	20241007	8450	58.46	20240117	15410	-13.11	20241007	6860	95.19	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
87	20241017	101239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13530	480	2	3.68	293235030	22012	22.42	13000	13530	13000	16960	9140	13050	13321.60	6.31	0	-2196	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2345	10.82	1.31	12	0.13	1251.00	10358.00	15410	20241007	-12.20	6860	20231026	97.23	15410	-12.20	20241007	8450	60.12	20240117	15410	-12.20	20241007	6860	97.23	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
88	20241017	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13190	140	2	1.07	47514330	3622	3.69	13000	13200	13000	16960	9140	13050	13118.26	6.31	0	-378	13843	13446	13213	12816	12583	13330	12700	17	3910	100	9650	10	1	17330000	2286	10.54	1.27	12	0.02	1251.00	10358.00	15410	20241007	-14.41	6860	20231026	92.27	15410	-14.41	20241007	8450	56.09	20240117	15410	-14.41	20241007	6860	92.27	20231026	3.19	N	377450	100	17 억		1093104	N	N	0	N	00	N
89	20241016	161224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13050	-430	5	-3.19	1285755240	98161	46.77	13610	13610	12980	17520	9440	13480	13098.58	6.26	0	1998	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2262	10.43	1.26	12	0.57	1251.00	10358.00	15410	20241007	-15.31	6860	20231026	90.23	15410	-15.31	20241007	8450	54.44	20240117	15410	-15.31	20241007	6860	90.23	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
90	20241016	151232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13070	-410	5	-3.04	1246131080	95124	45.33	13610	13610	12980	17520	9440	13480	13100.07	6.26	0	2457	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2265	10.45	1.26	12	0.55	1251.00	10358.00	15410	20241007	-15.18	6860	20231026	90.52	15410	-15.18	20241007	8450	54.67	20240117	15410	-15.18	20241007	6860	90.52	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
91	20241016	141234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	-470	5	-3.49	1098940590	83837	39.95	13610	13610	12980	17520	9440	13480	13108.06	6.26	0	975	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2255	10.40	1.26	12	0.48	1251.00	10358.00	15410	20241007	-15.57	6860	20231026	89.65	15410	-15.57	20241007	8450	53.96	20240117	15410	-15.57	20241007	6860	89.65	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
92	20241016	131228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13040	-440	5	-3.26	865616070	65910	31.41	13610	13610	12980	17520	9440	13480	13133.30	6.26	0	-1355	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2260	10.42	1.26	12	0.38	1251.00	10358.00	15410	20241007	-15.38	6860	20231026	90.09	15410	-15.38	20241007	8450	54.32	20240117	15410	-15.38	20241007	6860	90.09	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
93	20241016	121228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13010	-470	5	-3.49	769562640	58553	27.90	13610	13610	12990	17520	9440	13480	13143.01	6.26	0	1763	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2255	10.40	1.26	12	0.34	1251.00	10358.00	15410	20241007	-15.57	6860	20231026	89.65	15410	-15.57	20241007	8450	53.96	20240117	15410	-15.57	20241007	6860	89.65	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
94	20241016	111226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13220	-260	5	-1.93	415125100	31336	14.93	13610	13610	13090	17520	9440	13480	13247.55	6.26	0	629	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2291	10.57	1.28	12	0.18	1251.00	10358.00	15410	20241007	-14.21	6860	20231026	92.71	15410	-14.21	20241007	8450	56.45	20240117	15410	-14.21	20241007	6860	92.71	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
95	20241016	101225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	-130	5	-0.96	233482280	17530	8.35	13610	13610	13150	17520	9440	13480	13319.01	6.26	0	-1033	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2314	10.67	1.29	12	0.10	1251.00	10358.00	15410	20241007	-13.37	6860	20231026	94.61	15410	-13.37	20241007	8450	57.99	20240117	15410	-13.37	20241007	6860	94.61	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
96	20241016	091229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13260	-220	5	-1.63	57069280	4249	2.02	13610	13610	13260	17520	9440	13480	13431.23	6.26	0	43	14880	14180	13550	12850	12220	13865	12535	17	4040	100	9970	10	1	17330000	2298	10.60	1.28	12	0.02	1251.00	10358.00	15410	20241007	-13.95	6860	20231026	93.29	15410	-13.95	20241007	8450	56.92	20240117	15410	-13.95	20241007	6860	93.29	20231026	3.13	N	377450	100	17 억		1085379	N	N	0	N	00	N
97	20241015	161220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13480	-620	5	-4.40	2814783890	209665	130.17	14140	14250	12920	18330	9870	14100	13425.09	6.35	0	-16856	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2336	10.78	1.30	12	1.21	1251.00	10358.00	15410	20241007	-12.52	6860	20231026	96.50	15410	-12.52	20241007	8450	59.53	20240117	15410	-12.52	20241007	6860	96.50	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
98	20241015	151230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-700	5	-4.96	2739808270	204077	126.70	14140	14250	12920	18330	9870	14100	13425.37	6.35	0	-17295	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2322	10.71	1.29	12	1.18	1251.00	10358.00	15410	20241007	-13.04	6860	20231026	95.34	15410	-13.04	20241007	8450	58.58	20240117	15410	-13.04	20241007	6860	95.34	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
99	20241015	141230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13410	-690	5	-4.89	2604750110	194040	120.47	14140	14250	12920	18330	9870	14100	13423.78	6.35	0	-19365	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2324	10.72	1.29	12	1.12	1251.00	10358.00	15410	20241007	-12.98	6860	20231026	95.48	15410	-12.98	20241007	8450	58.70	20240117	15410	-12.98	20241007	6860	95.48	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
100	20241015	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13030	-1070	5	-7.59	2171499690	161339	100.17	14140	14250	12920	18330	9870	14100	13459.24	6.35	0	-28237	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2258	10.42	1.26	12	0.93	1251.00	10358.00	15410	20241007	-15.44	6860	20231026	89.94	15410	-15.44	20241007	8450	54.20	20240117	15410	-15.44	20241007	6860	89.94	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
101	20241015	121230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13230	-870	5	-6.17	1659254890	122245	75.90	14140	14250	13190	18330	9870	14100	13573.19	6.35	0	-15624	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2293	10.58	1.28	12	0.71	1251.00	10358.00	15410	20241007	-14.15	6860	20231026	92.86	15410	-14.15	20241007	8450	56.57	20240117	15410	-14.15	20241007	6860	92.86	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
102	20241015	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13350	-750	5	-5.32	1447419770	106266	65.98	14140	14250	13250	18330	9870	14100	13620.72	6.35	0	-13659	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2314	10.67	1.29	12	0.61	1251.00	10358.00	15410	20241007	-13.37	6860	20231026	94.61	15410	-13.37	20241007	8450	57.99	20240117	15410	-13.37	20241007	6860	94.61	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
103	20241015	101230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13400	-700	5	-4.96	1129823180	82456	51.19	14140	14250	13390	18330	9870	14100	13702.13	6.35	0	-10310	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2322	10.71	1.29	12	0.48	1251.00	10358.00	15410	20241007	-13.04	6860	20231026	95.34	15410	-13.04	20241007	8450	58.58	20240117	15410	-13.04	20241007	6860	95.34	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
104	20241015	091227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13900	-200	5	-1.42	293517740	20966	13.02	14140	14250	13820	18330	9870	14100	13999.70	6.35	0	-2715	15373	14736	14373	13736	13373	14555	13555	17	4230	100	10430	10	1	17330000	2409	11.11	1.34	12	0.12	1251.00	10358.00	15410	20241007	-9.80	6860	20231026	102.62	15410	-9.80	20241007	8450	64.50	20240117	15410	-9.80	20241007	6860	102.62	20231026	3.10	N	377450	100	17 억		1100649	N	N	0	N	00	N
105	20241014	161155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14100	-710	5	-4.79	2291788070	160936	258.19	14800	15010	14010	19250	10370	14810	14240.39	6.18	0	27120	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2444	11.27	1.36	12	0.93	1251.00	10358.00	15410	20241007	-8.50	6860	20231026	105.54	15410	-8.50	20241007	8450	66.86	20240117	15410	-8.50	20241007	6860	105.54	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
106	20241014	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14130	-680	5	-4.59	2135284170	149840	240.39	14800	15010	14010	19250	10370	14810	14250.43	6.18	0	28172	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2449	11.29	1.36	12	0.86	1251.00	10358.00	15410	20241007	-8.31	6860	20231026	105.98	15410	-8.31	20241007	8450	67.22	20240117	15410	-8.31	20241007	6860	105.98	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
107	20241014	141210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14190	-620	5	-4.19	1714958790	120066	192.62	14800	15010	14010	19250	10370	14810	14283.47	6.18	0	25991	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2459	11.34	1.37	12	0.69	1251.00	10358.00	15410	20241007	-7.92	6860	20231026	106.85	15410	-7.92	20241007	8450	67.93	20240117	15410	-7.92	20241007	6860	106.85	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
108	20241014	131208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14150	-660	5	-4.46	1622488810	113524	182.13	14800	15010	14010	19250	10370	14810	14292.03	6.18	0	24942	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2452	11.31	1.37	12	0.66	1251.00	10358.00	15410	20241007	-8.18	6860	20231026	106.27	15410	-8.18	20241007	8450	67.46	20240117	15410	-8.18	20241007	6860	106.27	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
109	20241014	121159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14110	-700	5	-4.73	1401201130	97811	156.92	14800	15010	14010	19250	10370	14810	14325.60	6.18	0	21306	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2445	11.28	1.36	12	0.56	1251.00	10358.00	15410	20241007	-8.44	6860	20231026	105.69	15410	-8.44	20241007	8450	66.98	20240117	15410	-8.44	20241007	6860	105.69	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
110	20241014	111159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14310	-500	5	-3.38	647818130	44623	71.59	14800	15010	14010	19250	10370	14810	14517.58	6.18	0	-768	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2480	11.44	1.38	12	0.26	1251.00	10358.00	15410	20241007	-7.14	6860	20231026	108.60	15410	-7.14	20241007	8450	69.35	20240117	15410	-7.14	20241007	6860	108.60	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
111	20241014	101202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14300	-510	5	-3.44	483953410	33201	53.26	14800	15010	14010	19250	10370	14810	14576.47	6.18	0	-3724	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2478	11.43	1.38	12	0.19	1251.00	10358.00	15410	20241007	-7.20	6860	20231026	108.45	15410	-7.20	20241007	8450	69.23	20240117	15410	-7.20	20241007	6860	108.45	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
112	20241014	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14850	40	2	0.27	52168580	3522	5.65	14800	14850	14770	19250	10370	14810	14812.20	6.18	0	-1304	15310	15060	14850	14600	14390	14955	14495	17	4440	100	10950	10	1	17330000	2574	11.87	1.43	12	0.02	1251.00	10358.00	15410	20241007	-3.63	6860	20231026	116.47	15410	-3.63	20241007	8450	75.74	20240117	15410	-3.63	20241007	6860	116.47	20231026	3.06	N	377450	100	17 억		1071226	N	N	0	N	00	N
113	20241011	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-10	5	-0.07	926008350	62270	113.08	14930	15100	14640	19260	10380	14820	14870.93	6.17	0	1698	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2567	11.84	1.43	12	0.36	1251.00	10358.00	15410	20241007	-3.89	6860	20231026	115.89	15410	-3.89	20241007	8450	75.27	20240117	15410	-3.89	20241007	6860	115.89	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
114	20241011	151156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14820	0	3	0.00	904142210	60794	110.40	14930	15100	14640	19260	10380	14820	14872.23	6.17	0	1734	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2568	11.85	1.43	12	0.35	1251.00	10358.00	15410	20241007	-3.83	6860	20231026	116.03	15410	-3.83	20241007	8450	75.38	20240117	15410	-3.83	20241007	6860	116.03	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
115	20241011	141201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14850	30	2	0.20	833983590	56060	101.80	14930	15100	14640	19260	10380	14820	14876.62	6.17	0	2318	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2574	11.87	1.43	12	0.32	1251.00	10358.00	15410	20241007	-3.63	6860	20231026	116.47	15410	-3.63	20241007	8450	75.74	20240117	15410	-3.63	20241007	6860	116.47	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
116	20241011	131201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14900	80	2	0.54	545101070	36651	66.56	14930	15100	14640	19260	10380	14820	14872.75	6.17	0	-5151	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2582	11.91	1.44	12	0.21	1251.00	10358.00	15410	20241007	-3.31	6860	20231026	117.20	15410	-3.31	20241007	8450	76.33	20240117	15410	-3.31	20241007	6860	117.20	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
117	20241011	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	10	2	0.07	480713710	32334	58.72	14930	15100	14640	19260	10380	14820	14867.13	6.17	0	-4317	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2570	11.85	1.43	12	0.19	1251.00	10358.00	15410	20241007	-3.76	6860	20231026	116.18	15410	-3.76	20241007	8450	75.50	20240117	15410	-3.76	20241007	6860	116.18	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
118	20241011	111155	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14790	-30	5	-0.20	448357790	30153	54.76	14930	15100	14640	19260	10380	14820	14869.43	6.17	0	-3860	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2563	11.82	1.43	12	0.17	1251.00	10358.00	15410	20241007	-4.02	6860	20231026	115.60	15410	-4.02	20241007	8450	75.03	20240117	15410	-4.02	20241007	6860	115.60	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
119	20241011	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14750	-70	5	-0.47	368094670	24700	44.85	14930	15100	14740	19260	10380	14820	14902.62	6.17	0	-2665	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2556	11.79	1.42	12	0.14	1251.00	10358.00	15410	20241007	-4.28	6860	20231026	115.01	15410	-4.28	20241007	8450	74.56	20240117	15410	-4.28	20241007	6860	115.01	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
120	20241011	091159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14970	150	2	1.01	51074930	3409	6.19	14930	15100	14920	19260	10380	14820	14982.38	6.17	0	1206	15380	15100	14940	14660	14500	15020	14580	17	4440	100	10960	10	1	17330000	2594	11.97	1.45	12	0.02	1251.00	10358.00	15410	20241007	-2.86	6860	20231026	118.22	15410	-2.86	20241007	8450	77.16	20240117	15410	-2.86	20241007	6860	118.22	20231026	3.05	N	377450	100	17 억		1069527	N	N	0	N	00	N
121	20241010	161225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14820	-90	5	-0.60	825415500	55051	67.53	14860	15220	14780	19380	10440	14910	14993.66	6.28	0	-16315	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2568	11.85	1.43	12	0.32	1251.00	10358.00	15410	20241007	-3.83	6860	20231026	116.03	15410	-3.83	20241007	8450	75.38	20240117	15410	-3.83	20241007	6860	116.03	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
122	20241010	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14830	-80	5	-0.54	800652800	53382	65.49	14860	15220	14780	19380	10440	14910	14998.55	6.28	0	-15900	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2570	11.85	1.43	12	0.31	1251.00	10358.00	15410	20241007	-3.76	6860	20231026	116.18	15410	-3.76	20241007	8450	75.50	20240117	15410	-3.76	20241007	6860	116.18	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
123	20241010	141237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14810	-100	5	-0.67	744949680	49632	60.89	14860	15220	14780	19380	10440	14910	15009.46	6.28	0	-14283	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2567	11.84	1.43	12	0.29	1251.00	10358.00	15410	20241007	-3.89	6860	20231026	115.89	15410	-3.89	20241007	8450	75.27	20240117	15410	-3.89	20241007	6860	115.89	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
124	20241010	131234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14890	-20	5	-0.13	651722070	43347	53.18	14860	15220	14830	19380	10440	14910	15035.00	6.28	0	-12619	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2580	11.90	1.44	12	0.25	1251.00	10358.00	15410	20241007	-3.37	6860	20231026	117.06	15410	-3.37	20241007	8450	76.21	20240117	15410	-3.37	20241007	6860	117.06	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
125	20241010	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14870	-40	5	-0.27	593771530	39448	48.39	14860	15220	14830	19380	10440	14910	15052.01	6.28	0	-11900	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2577	11.89	1.44	12	0.23	1251.00	10358.00	15410	20241007	-3.50	6860	20231026	116.76	15410	-3.50	20241007	8450	75.98	20240117	15410	-3.50	20241007	6860	116.76	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
126	20241010	111233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	40	2	0.27	514895160	34154	41.90	14860	15220	14840	19380	10440	14910	15075.69	6.28	0	-10806	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2591	11.95	1.44	12	0.20	1251.00	10358.00	15410	20241007	-2.99	6860	20231026	117.93	15410	-2.99	20241007	8450	76.92	20240117	15410	-2.99	20241007	6860	117.93	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
127	20241010	101231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15150	240	2	1.61	261565720	17312	21.24	14860	15220	14840	19380	10440	14910	15108.93	6.28	0	-4097	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2625	12.11	1.46	12	0.10	1251.00	10358.00	15410	20241007	-1.69	6860	20231026	120.85	15410	-1.69	20241007	8450	79.29	20240117	15410	-1.69	20241007	6860	120.85	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
128	20241010	091236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	140	2	0.94	90754330	6019	7.38	14860	15220	14840	19380	10440	14910	15077.97	6.28	0	-182	15536	15222	14986	14672	14436	15105	14555	17	4470	100	11030	10	1	17330000	2608	12.03	1.45	12	0.03	1251.00	10358.00	15410	20241007	-2.34	6860	20231026	119.39	15410	-2.34	20241007	8450	78.11	20240117	15410	-2.34	20241007	6860	119.39	20231026	3.10	N	377450	100	17 억		1087729	N	N	0	N	00	N
129	20241008	161221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14910	-270	5	-1.78	1221234620	81441	45.33	15090	15300	14750	19730	10630	15180	14995.45	6.46	0	-28596	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2584	11.92	1.44	12	0.47	1251.00	10358.00	15410	20241007	-3.24	6860	20231026	117.35	15410	-3.24	20241007	8450	76.45	20240117	15410	-3.24	20241007	6860	117.35	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
130	20241008	151233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14950	-230	5	-1.52	1158802600	77255	43.00	15090	15300	14750	19730	10630	15180	14999.71	6.46	0	-27129	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2591	11.95	1.44	12	0.45	1251.00	10358.00	15410	20241007	-2.99	6860	20231026	117.93	15410	-2.99	20241007	8450	76.92	20240117	15410	-2.99	20241007	6860	117.93	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
131	20241008	141227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15000	-180	5	-1.19	1057571310	70480	39.23	15090	15300	14750	19730	10630	15180	15005.27	6.46	0	-23199	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2600	11.99	1.45	12	0.41	1251.00	10358.00	15410	20241007	-2.66	6860	20231026	118.66	15410	-2.66	20241007	8450	77.51	20240117	15410	-2.66	20241007	6860	118.66	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
132	20241008	131226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14800	-380	5	-2.50	942769440	62795	34.96	15090	15300	14750	19730	10630	15180	15013.45	6.46	0	-19336	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2565	11.83	1.43	12	0.36	1251.00	10358.00	15410	20241007	-3.96	6860	20231026	115.74	15410	-3.96	20241007	8450	75.15	20240117	15410	-3.96	20241007	6860	115.74	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
133	20241008	121227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15200	20	2	0.13	762016700	50614	28.17	15090	15300	14750	19730	10630	15180	15055.45	6.46	0	-16843	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2634	12.15	1.47	12	0.29	1251.00	10358.00	15410	20241007	-1.36	6860	20231026	121.57	15410	-1.36	20241007	8450	79.88	20240117	15410	-1.36	20241007	6860	121.57	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
134	20241008	111226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15230	50	2	0.33	591902210	39456	21.96	15090	15280	14750	19730	10630	15180	15001.58	6.46	0	-10864	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2639	12.17	1.47	12	0.23	1251.00	10358.00	15410	20241007	-1.17	6860	20231026	122.01	15410	-1.17	20241007	8450	80.24	20240117	15410	-1.17	20241007	6860	122.01	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
135	20241008	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	15050	-130	5	-0.86	309332070	20821	11.59	15090	15090	14750	19730	10630	15180	14856.73	6.46	0	-7604	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2608	12.03	1.45	12	0.12	1251.00	10358.00	15410	20241007	-2.34	6860	20231026	119.39	15410	-2.34	20241007	8450	78.11	20240117	15410	-2.34	20241007	6860	119.39	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
136	20241008	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14930	-250	5	-1.65	41564470	2771	1.54	15090	15090	14860	19730	10630	15180	14999.81	6.46	0	-73	15940	15560	15030	14650	14120	15750	14840	17	4550	100	11230	10	1	17330000	2587	11.93	1.44	12	0.02	1251.00	10358.00	15410	20241007	-3.11	6860	20231026	117.64	15410	-3.11	20241007	8450	76.69	20240117	15410	-3.11	20241007	6860	117.64	20231026	3.03	N	377450	100	17 억		1119728	N	N	0	N	00	N
137	20241007	161244	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15180	680	2	4.69	2694790560	179584	265.59	14500	15410	14500	18850	10150	14500	15005.74	6.25	0	36792	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2631	12.13	1.47	12	1.04	1251.00	10358.00	15410	20241007	-1.49	6860	20231026	121.28	15410	-1.49	20241007	8450	79.64	20240117	15410	-1.49	20241007	6860	121.28	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
138	20241007	151156	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15100	600	2	4.14	2643971070	176226	260.63	14500	15410	14500	18850	10150	14500	15003.30	6.25	0	35994	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2617	12.07	1.46	12	1.02	1251.00	10358.00	15410	20241007	-2.01	6860	20231026	120.12	15410	-2.01	20241007	8450	78.70	20240117	15410	-2.01	20241007	6860	120.12	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
139	20241007	141216	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15380	880	2	6.07	2394341800	159837	236.39	14500	15410	14500	18850	10150	14500	14979.90	6.25	0	29973	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2665	12.29	1.48	12	0.92	1251.00	10358.00	15410	20241007	-0.19	6860	20231026	124.20	15410	-0.19	20241007	8450	82.01	20240117	15410	-0.19	20241007	6860	124.20	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
140	20241007	131146	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	15120	620	2	4.28	1846709760	123929	183.28	14500	15240	14500	18850	10150	14500	14901.35	6.25	0	19655	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2620	12.09	1.46	12	0.72	1251.00	10358.00	15240	20241007	-0.79	6860	20231026	120.41	15240	-0.79	20241007	8450	78.93	20240117	15240	-0.79	20241007	6860	120.41	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
141	20241007	121212	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14920	420	2	2.90	1071731270	72548	107.29	14500	14920	14500	18850	10150	14500	14772.72	6.25	0	11467	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2586	11.93	1.44	12	0.42	1251.00	10358.00	14920	20241007	0.00	6860	20231026	117.49	14920	0.00	20241007	8450	76.57	20240117	14920	0.00	20241007	6860	117.49	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
142	20241007	111131	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14850	350	2	2.41	909815410	61660	91.19	14500	14890	14500	18850	10150	14500	14755.36	6.25	0	4298	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2574	11.87	1.43	12	0.36	1251.00	10358.00	14890	20241007	-0.27	6860	20231026	116.47	14890	-0.27	20241007	8450	75.74	20240117	14890	-0.27	20241007	6860	116.47	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
143	20241007	101123	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14730	230	2	1.59	431955260	29406	43.49	14500	14770	14500	18850	10150	14500	14689.36	6.25	0	2301	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2553	11.77	1.42	12	0.17	1251.00	10358.00	14770	20241007	-0.27	6860	20231026	114.72	14770	-0.27	20241007	8450	74.32	20240117	14770	-0.27	20241007	6860	114.72	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
144	20241007	091207	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14740	240	2	1.66	193206800	13165	19.47	14500	14770	14500	18850	10150	14500	14675.79	6.25	0	1931	15053	14776	14473	14196	13893	14915	14335	17	4350	100	10730	10	1	17330000	2554	11.78	1.42	12	0.08	1251.00	10358.00	14770	20241007	-0.20	6860	20231026	114.87	14770	-0.20	20241007	8450	74.44	20240117	14770	-0.20	20241007	6860	114.87	20231026	2.94	N	377450	100	17 억		1083830	N	N	0	N	00	N
145	20241004	161049	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14500	0	3	0.00	972720130	67612	58.87	14400	14750	14170	18850	10150	14500	14386.53	6.25	0	217	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2513	11.59	1.40	12	0.39	1251.00	10358.00	14750	20241004	-1.69	6860	20231026	111.37	14750	-1.69	20241004	8450	71.60	20240117	14750	-1.69	20241004	6860	111.37	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
146	20241004	151106	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14430	-70	5	-0.48	941990560	65488	57.02	14400	14750	14170	18850	10150	14500	14384.17	6.25	0	511	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2501	11.53	1.39	12	0.38	1251.00	10358.00	14750	20241004	-2.17	6860	20231026	110.35	14750	-2.17	20241004	8450	70.77	20240117	14750	-2.17	20241004	6860	110.35	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
147	20241004	141051	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14480	-20	5	-0.14	812963820	56543	49.23	14400	14750	14170	18850	10150	14500	14377.80	6.25	0	-1678	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2509	11.57	1.40	12	0.33	1251.00	10358.00	14750	20241004	-1.83	6860	20231026	111.08	14750	-1.83	20241004	8450	71.36	20240117	14750	-1.83	20241004	6860	111.08	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
148	20241004	131105	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14210	-290	5	-2.00	662795250	46100	40.14	14400	14750	14170	18850	10150	14500	14377.34	6.25	0	-1448	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2463	11.36	1.37	12	0.27	1251.00	10358.00	14750	20241004	-3.66	6860	20231026	107.14	14750	-3.66	20241004	8450	68.17	20240117	14750	-3.66	20241004	6860	107.14	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
149	20241004	121101	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14200	-300	5	-2.07	617990690	42949	37.40	14400	14750	14170	18850	10150	14500	14388.94	6.25	0	-2192	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2461	11.35	1.37	12	0.25	1251.00	10358.00	14750	20241004	-3.73	6860	20231026	107.00	14750	-3.73	20241004	8450	68.05	20240117	14750	-3.73	20241004	6860	107.00	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
150	20241004	111051	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14210	-290	5	-2.00	551446630	38266	33.32	14400	14750	14200	18850	10150	14500	14410.88	6.25	0	-2276	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2463	11.36	1.37	12	0.22	1251.00	10358.00	14750	20241004	-3.66	6860	20231026	107.14	14750	-3.66	20241004	8450	68.17	20240117	14750	-3.66	20241004	6860	107.14	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
151	20241004	101056	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14380	-120	5	-0.83	355797320	24581	21.40	14400	14750	14300	18850	10150	14500	14474.49	6.25	0	-3418	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2492	11.49	1.39	12	0.14	1251.00	10358.00	14750	20241004	-2.51	6860	20231026	109.62	14750	-2.51	20241004	8450	70.18	20240117	14750	-2.51	20241004	6860	109.62	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
152	20241004	091100	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14650	150	2	1.03	142342810	9781	8.52	14400	14750	14300	18850	10150	14500	14552.99	6.25	0	-1051	15146	14822	14306	13982	13466	14985	14145	17	4350	100	10730	10	1	17330000	2539	11.71	1.41	12	0.06	1251.00	10358.00	14750	20241004	-0.68	6860	20231026	113.56	14750	-0.68	20241004	8450	73.37	20240117	14750	-0.68	20241004	6860	113.56	20231026	2.87	N	377450	100	17 억		1083585	N	N	0	N	00	N
153	20241002	161048	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14500	470	2	3.35	1645178240	114828	177.59	14030	14630	13790	18230	9830	14030	14327.22	6.26	0	-1888	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2513	11.59	1.40	12	0.66	1251.00	10358.00	14630	20241002	-0.89	6860	20231026	111.37	14630	-0.89	20241002	8450	71.60	20240117	14630	-0.89	20241002	6860	111.37	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
154	20241002	151102	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14260	230	2	1.64	1569536030	109595	169.49	14030	14630	13790	18230	9830	14030	14321.24	6.26	0	-1473	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2471	11.40	1.38	12	0.63	1251.00	10358.00	14630	20241002	-2.53	6860	20231026	107.87	14630	-2.53	20241002	8450	68.76	20240117	14630	-2.53	20241002	6860	107.87	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
155	20241002	141102	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14270	240	2	1.71	1466953660	102403	158.37	14030	14630	13790	18230	9830	14030	14325.30	6.26	0	-2061	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2473	11.41	1.38	12	0.59	1251.00	10358.00	14630	20241002	-2.46	6860	20231026	108.02	14630	-2.46	20241002	8450	68.88	20240117	14630	-2.46	20241002	6860	108.02	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
156	20241002	131052	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14630	600	2	4.28	1307354250	91297	141.20	14030	14630	13790	18230	9830	14030	14319.79	6.26	0	-1016	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2535	11.69	1.41	12	0.53	1251.00	10358.00	14630	20241002	0.00	6860	20231026	113.27	14630	0.00	20241002	8450	73.14	20240117	14630	0.00	20241002	6860	113.27	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
157	20241002	121052	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14450	420	2	2.99	1139041420	79711	123.28	14030	14580	13790	18230	9830	14030	14289.64	6.26	0	-2575	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2504	11.55	1.40	12	0.46	1251.00	10358.00	14580	20241002	-0.89	6860	20231026	110.64	14580	-0.89	20241002	8450	71.01	20240117	14580	-0.89	20241002	6860	110.64	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
158	20241002	111039	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	14440	410	2	2.92	983320060	68968	106.66	14030	14580	13790	18230	9830	14030	14257.63	6.26	0	-1147	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2502	11.54	1.39	12	0.40	1251.00	10358.00	14580	20241002	-0.96	6860	20231026	110.50	14580	-0.96	20241002	8450	70.89	20240117	14580	-0.96	20241002	6860	110.50	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
159	20241002	101035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13970	-60	5	-0.43	178249400	12729	19.69	14030	14100	13790	18230	9830	14030	14003.41	6.26	0	-3093	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2421	11.17	1.35	12	0.07	1251.00	10358.00	14170	20240925	-1.41	6860	20231026	103.64	14170	-1.41	20240925	8450	65.33	20240117	14170	-1.41	20240925	6860	103.64	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N
160	20241002	091036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	14060	30	2	0.21	74088660	5291	8.18	14030	14100	13790	18230	9830	14030	14002.77	6.26	0	-131	14396	14212	13956	13772	13516	14085	13645	17	4200	100	10380	10	1	17330000	2437	11.24	1.36	12	0.03	1251.00	10358.00	14170	20240925	-0.78	6860	20231026	104.96	14170	-0.78	20240925	8450	66.39	20240117	14170	-0.78	20240925	6860	104.96	20231026	2.86	N	377450	100	17 억		1085168	N	N	0	N	00	N