KissMeData/453450/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	161434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18420	-20	5	-0.11	1561061740	84906	73.21	18400	18650	18010	23950	12910	18440	18385.50	0.43	0	26239	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1463	27.87	1.55	12	1.07	661.00	11848.00	82200	20240614	-77.59	18010	20241031	2.28	82200	-77.59	20240614	18010	2.28	20241031	82200	-77.59	20240614	18010	2.28	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
3	20241031	151457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18450	10	2	0.05	1517534180	82545	71.17	18400	18650	18010	23950	12910	18440	18384.16	0.43	0	26493	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1465	27.91	1.56	12	1.04	661.00	11848.00	82200	20240614	-77.55	18010	20241031	2.44	82200	-77.55	20240614	18010	2.44	20241031	82200	-77.55	20240614	18010	2.44	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
4	20241031	141455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18620	180	2	0.98	1315447280	71623	61.75	18400	18650	18010	23950	12910	18440	18366.01	0.43	0	25170	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1479	28.17	1.57	12	0.90	661.00	11848.00	82200	20240614	-77.35	18010	20241031	3.39	82200	-77.35	20240614	18010	3.39	20241031	82200	-77.35	20240614	18010	3.39	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
5	20241031	131456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18550	110	2	0.60	1257893140	68522	59.08	18400	18650	18010	23950	12910	18440	18357.21	0.43	0	23490	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1473	28.06	1.57	12	0.86	661.00	11848.00	82200	20240614	-77.43	18010	20241031	3.00	82200	-77.43	20240614	18010	3.00	20241031	82200	-77.43	20240614	18010	3.00	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
6	20241031	121451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18570	130	2	0.70	1129136860	61603	53.12	18400	18620	18010	23950	12910	18440	18328.81	0.43	0	22363	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1475	28.09	1.57	12	0.78	661.00	11848.00	82200	20240614	-77.41	18010	20241031	3.11	82200	-77.41	20240614	18010	3.11	20241031	82200	-77.41	20240614	18010	3.11	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
7	20241031	111451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18600	160	2	0.87	1025465800	56007	48.29	18400	18600	18010	23950	12910	18440	18309.03	0.43	0	20366	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1477	28.14	1.57	12	0.71	661.00	11848.00	82200	20240614	-77.37	18010	20241031	3.28	82200	-77.37	20240614	18010	3.28	20241031	82200	-77.37	20240614	18010	3.28	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
8	20241031	101454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18220	-220	5	-1.19	473843140	26068	22.48	18400	18440	18010	23950	12910	18440	18174.69	0.43	0	1035	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1447	27.56	1.54	12	0.33	661.00	11848.00	82200	20240614	-77.83	18010	20241031	1.17	82200	-77.83	20240614	18010	1.17	20241031	82200	-77.83	20240614	18010	1.17	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
9	20241031	091452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18190	-250	5	-1.36	161463210	8829	7.61	18400	18440	18190	23950	12910	18440	18283.46	0.43	0	-2736	19586	19012	18726	18152	17866	18870	18010	16	5510	200	11430	10	1	7942750	1445	27.52	1.54	12	0.11	661.00	11848.00	82200	20240614	-77.87	18190	20241031	0.00	82200	-77.87	20240614	18190	0.00	20241031	82200	-77.87	20240614	18190	0.00	20241031	3.27	N	453450	200	15 억		33800	N	N	0	N	00	N
10	20241030	161445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18440	-610	5	-3.20	2115693070	112286	121.25	19080	19300	18440	24750	13340	19050	18844.67	0.42	0	561	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1465	27.90	1.56	12	1.41	661.00	11848.00	82200	20240614	-77.57	18440	20241030	0.00	82200	-77.57	20240614	18440	0.00	20241030	82200	-77.57	20240614	18440	0.00	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
11	20241030	151523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18470	-580	5	-3.04	1913111670	101304	109.39	19080	19300	18460	24750	13340	19050	18884.85	0.42	0	-995	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1467	27.94	1.56	12	1.28	661.00	11848.00	82200	20240614	-77.53	18460	20241030	0.05	82200	-77.53	20240614	18460	0.05	20241030	82200	-77.53	20240614	18460	0.05	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
12	20241030	141456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18700	-350	5	-1.84	1613869340	85182	91.98	19080	19300	18600	24750	13340	19050	18946.12	0.42	0	-1005	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1485	28.29	1.58	12	1.07	661.00	11848.00	82200	20240614	-77.25	18600	20241030	0.54	82200	-77.25	20240614	18600	0.54	20241030	82200	-77.25	20240614	18600	0.54	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
13	20241030	131503	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18810	-240	5	-1.26	1367920230	72054	77.81	19080	19300	18770	24750	13340	19050	18984.65	0.42	0	2800	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1494	28.46	1.59	12	0.91	661.00	11848.00	82200	20240614	-77.12	18770	20241030	0.21	82200	-77.12	20240614	18770	0.21	20241030	82200	-77.12	20240614	18770	0.21	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
14	20241030	121522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18870	-180	5	-0.94	1169735980	61540	66.45	19080	19300	18870	24750	13340	19050	19007.73	0.42	0	4578	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1499	28.55	1.59	12	0.77	661.00	11848.00	82200	20240614	-77.04	18870	20241030	0.00	82200	-77.04	20240614	18870	0.00	20241030	82200	-77.04	20240614	18870	0.00	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
15	20241030	111459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19040	-10	5	-0.05	938689380	49323	53.26	19080	19300	18870	24750	13340	19050	19031.47	0.42	0	11403	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1512	28.80	1.61	12	0.62	661.00	11848.00	82200	20240614	-76.84	18870	20241030	0.90	82200	-76.84	20240614	18870	0.90	20241030	82200	-76.84	20240614	18870	0.90	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
16	20241030	101448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18930	-120	5	-0.63	330236110	17418	18.81	19080	19140	18870	24750	13340	19050	18959.44	0.42	0	174	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1504	28.64	1.60	12	0.22	661.00	11848.00	82200	20240614	-76.97	18870	20241030	0.32	82200	-76.97	20240614	18870	0.32	20241030	82200	-76.97	20240614	18870	0.32	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
17	20241030	091456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19040	-10	5	-0.05	129047630	6796	7.34	19080	19140	18870	24750	13340	19050	18988.71	0.42	0	-330	20116	19582	19226	18692	18336	19405	18515	16	5700	200	11810	10	1	7942750	1512	28.80	1.61	12	0.09	661.00	11848.00	82200	20240614	-76.84	18870	20241030	0.90	82200	-76.84	20240614	18870	0.90	20241030	82200	-76.84	20240614	18870	0.90	20241030	3.33	N	453450	200	15 억		33425	N	N	0	N	00	N
18	20241029	161400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19050	-710	5	-3.59	1744601270	91183	139.62	19700	19760	18870	25650	13840	19760	19133.07	0.64	0	-17563	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1513	28.82	1.61	12	1.15	661.00	11848.00	82200	20240614	-76.82	18870	20241029	0.95	82200	-76.82	20240614	18870	0.95	20241029	82200	-76.82	20240614	18870	0.95	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
19	20241029	151422	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19020	-740	5	-3.74	1676055980	87582	134.11	19700	19760	18870	25650	13840	19760	19136.99	0.64	0	-18447	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1511	28.77	1.61	12	1.10	661.00	11848.00	82200	20240614	-76.86	18870	20241029	0.79	82200	-76.86	20240614	18870	0.79	20241029	82200	-76.86	20240614	18870	0.79	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
20	20241029	141212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18960	-800	5	-4.05	1559633010	81449	124.72	19700	19760	18870	25650	13840	19760	19148.58	0.64	0	-19267	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1506	28.68	1.60	12	1.03	661.00	11848.00	82200	20240614	-76.93	18870	20241029	0.48	82200	-76.93	20240614	18870	0.48	20241029	82200	-76.93	20240614	18870	0.48	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
21	20241029	131410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	18920	-840	5	-4.25	1328493570	69230	106.01	19700	19760	18910	25650	13840	19760	19189.56	0.64	0	-19462	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1503	28.62	1.60	12	0.87	661.00	11848.00	82200	20240614	-76.98	18910	20241029	0.05	82200	-76.98	20240614	18910	0.05	20241029	82200	-76.98	20240614	18910	0.05	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
22	20241029	121410	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19080	-680	5	-3.44	1060789530	55131	84.42	19700	19760	19070	25650	13840	19760	19241.25	0.64	0	-18734	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1515	28.87	1.61	12	0.69	661.00	11848.00	82200	20240614	-76.79	19070	20241029	0.05	82200	-76.79	20240614	19070	0.05	20241029	82200	-76.79	20240614	19070	0.05	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
23	20241029	111434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19190	-570	5	-2.88	876483830	45489	69.65	19700	19760	19140	25650	13840	19760	19268.04	0.64	0	-18250	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1524	29.03	1.62	12	0.57	661.00	11848.00	82200	20240614	-76.65	19140	20241029	0.26	82200	-76.65	20240614	19140	0.26	20241029	82200	-76.65	20240614	19140	0.26	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
24	20241029	101408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19240	-520	5	-2.63	660514200	34235	52.42	19700	19760	19200	25650	13840	19760	19293.54	0.64	0	-15637	20200	19980	19620	19400	19040	20090	19510	16	5890	200	12250	10	1	7942750	1528	29.11	1.62	12	0.43	661.00	11848.00	82200	20240614	-76.59	19200	20241029	0.21	82200	-76.59	20240614	19200	0.21	20241029	82200	-76.59	20240614	19200	0.21	20241029	3.48	N	453450	200	15 억		50712	N	N	0	N	00	N
25	20241028	161349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19760	400	2	2.07	1241287430	63619	55.78	19280	19840	19260	25150	13560	19360	19510.40	0.36	0	21810	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1569	29.89	1.67	12	0.80	661.00	11848.00	82200	20240614	-75.96	19260	20241028	2.60	82200	-75.96	20240614	19260	2.60	20241028	82200	-75.96	20240614	19260	2.60	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
26	20241028	151406	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19700	340	2	1.76	1205091510	61786	54.18	19280	19840	19260	25150	13560	19360	19504.80	0.36	0	21251	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1565	29.80	1.66	12	0.78	661.00	11848.00	82200	20240614	-76.03	19260	20241028	2.28	82200	-76.03	20240614	19260	2.28	20241028	82200	-76.03	20240614	19260	2.28	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
27	20241028	141408	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19710	350	2	1.81	1066346210	54730	47.99	19280	19840	19260	25150	13560	19360	19484.26	0.36	0	18143	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1566	29.82	1.66	12	0.69	661.00	11848.00	82200	20240614	-76.02	19260	20241028	2.34	82200	-76.02	20240614	19260	2.34	20241028	82200	-76.02	20240614	19260	2.34	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
28	20241028	131401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19780	420	2	2.17	951808110	48918	42.89	19280	19800	19260	25150	13560	19360	19457.66	0.36	0	15510	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1571	29.92	1.67	12	0.62	661.00	11848.00	82200	20240614	-75.94	19260	20241028	2.70	82200	-75.94	20240614	19260	2.70	20241028	82200	-75.94	20240614	19260	2.70	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
29	20241028	121401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19750	390	2	2.01	863431030	44428	38.96	19280	19800	19260	25150	13560	19360	19434.76	0.36	0	14210	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1569	29.88	1.67	12	0.56	661.00	11848.00	82200	20240614	-75.97	19260	20241028	2.54	82200	-75.97	20240614	19260	2.54	20241028	82200	-75.97	20240614	19260	2.54	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
30	20241028	111141	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19440	80	2	0.41	646345290	33321	29.22	19280	19550	19260	25150	13560	19360	19397.79	0.36	0	10681	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1544	29.41	1.64	12	0.42	661.00	11848.00	82200	20240614	-76.35	19260	20241028	0.93	82200	-76.35	20240614	19260	0.93	20241028	82200	-76.35	20240614	19260	0.93	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
31	20241028	101347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19520	160	2	0.83	548076740	28271	24.79	19280	19550	19260	25150	13560	19360	19386.74	0.36	0	10661	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1550	29.53	1.65	12	0.36	661.00	11848.00	82200	20240614	-76.25	19260	20241028	1.35	82200	-76.25	20240614	19260	1.35	20241028	82200	-76.25	20240614	19260	1.35	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
32	20241028	091358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19400	40	2	0.21	165443260	8552	7.50	19280	19430	19260	25150	13560	19360	19345.18	0.36	0	3810	20546	19952	19656	19062	18766	19805	18915	16	5790	200	12000	10	1	7942750	1541	29.35	1.64	12	0.11	661.00	11848.00	82200	20240614	-76.40	19260	20241028	0.73	82200	-76.40	20240614	19260	0.73	20241028	82200	-76.40	20240614	19260	0.73	20241028	3.44	N	453450	200	15 억		28886	N	N	0	N	00	N
33	20241025	161358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19360	-440	5	-2.22	2183216440	111154	97.29	19950	20250	19360	25700	13860	19800	19642.72	0.13	0	18650	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1538	29.29	1.63	12	1.40	661.00	11848.00	82200	20240614	-76.45	19360	20241025	0.00	82200	-76.45	20240614	19360	0.00	20241025	82200	-76.45	20240614	19360	0.00	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
34	20241025	151404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19380	-420	5	-2.12	2033687780	103433	90.54	19950	20250	19360	25700	13860	19800	19661.89	0.13	0	17510	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1539	29.32	1.64	12	1.30	661.00	11848.00	82200	20240614	-76.42	19360	20241025	0.10	82200	-76.42	20240614	19360	0.10	20241025	82200	-76.42	20240614	19360	0.10	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
35	20241025	141400	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19390	-410	5	-2.07	1685198820	85458	74.80	19950	20250	19390	25700	13860	19800	19719.61	0.13	0	12138	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1540	29.33	1.64	12	1.08	661.00	11848.00	82200	20240614	-76.41	19390	20241025	0.00	82200	-76.41	20240614	19390	0.00	20241025	82200	-76.41	20240614	19390	0.00	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
36	20241025	131401	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19620	-180	5	-0.91	1364641470	68988	60.39	19950	20250	19480	25700	13860	19800	19780.85	0.13	0	10653	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1558	29.68	1.66	12	0.87	661.00	11848.00	82200	20240614	-76.13	19480	20241025	0.72	82200	-76.13	20240614	19480	0.72	20241025	82200	-76.13	20240614	19480	0.72	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
37	20241025	121404	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19680	-120	5	-0.61	1286442200	65002	56.90	19950	20250	19480	25700	13860	19800	19790.81	0.13	0	12314	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1563	29.77	1.66	12	0.82	661.00	11848.00	82200	20240614	-76.06	19480	20241025	1.03	82200	-76.06	20240614	19480	1.03	20241025	82200	-76.06	20240614	19480	1.03	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
38	20241025	111359	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19570	-230	5	-1.16	1151161550	58126	50.88	19950	20250	19480	25700	13860	19800	19804.59	0.13	0	8048	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1554	29.61	1.65	12	0.73	661.00	11848.00	82200	20240614	-76.19	19480	20241025	0.46	82200	-76.19	20240614	19480	0.46	20241025	82200	-76.19	20240614	19480	0.46	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
39	20241025	101358	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	19700	-100	5	-0.51	886244530	44594	39.03	19950	20250	19500	25700	13860	19800	19873.63	0.13	0	3609	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	10	1	7942750	1565	29.80	1.66	12	0.56	661.00	11848.00	82200	20240614	-76.03	19500	20241025	1.03	82200	-76.03	20240614	19500	1.03	20241025	82200	-76.03	20240614	19500	1.03	20241025	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
40	20241025	091402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20000	200	2	1.01	257840190	12859	11.26	19950	20250	19920	25700	13860	19800	20051.34	0.13	0	7074	20866	20332	20066	19532	19266	20200	19400	16	5900	200	12270	50	1	7942750	1589	30.26	1.69	12	0.16	661.00	11848.00	82200	20240614	-75.67	19680	20240805	1.63	82200	-75.67	20240614	19680	1.63	20240805	82200	-75.67	20240614	19680	1.63	20240805	3.59	N	453450	200	15 억		10236	N	N	0	N	00	N
41	20241024	161332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19800	-750	5	-3.65	2246997850	112496	71.31	20350	20600	19800	26700	14400	20550	19973.34	0.16	0	-2650	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	10	1	7942750	1573	29.95	1.67	12	1.42	661.00	11848.00	82200	20240614	-75.91	19680	20240805	0.61	82200	-75.91	20240614	19680	0.61	20240805	82200	-75.91	20240614	19680	0.61	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
42	20241024	151346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19810	-740	5	-3.60	2166409650	108427	68.73	20350	20600	19800	26700	14400	20550	19978.27	0.16	0	-2679	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	10	1	7942750	1573	29.97	1.67	12	1.37	661.00	11848.00	82200	20240614	-75.90	19680	20240805	0.66	82200	-75.90	20240614	19680	0.66	20240805	82200	-75.90	20240614	19680	0.66	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
43	20241024	141331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19840	-710	5	-3.45	1831819130	91548	58.03	20350	20600	19810	26700	14400	20550	20007.04	0.16	0	-2064	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	10	1	7942750	1576	30.02	1.67	12	1.15	661.00	11848.00	82200	20240614	-75.86	19680	20240805	0.81	82200	-75.86	20240614	19680	0.81	20240805	82200	-75.86	20240614	19680	0.81	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
44	20241024	131343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19890	-660	5	-3.21	1669873530	83384	52.86	20350	20600	19810	26700	14400	20550	20023.81	0.16	0	-2391	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	10	1	7942750	1580	30.09	1.68	12	1.05	661.00	11848.00	82200	20240614	-75.80	19680	20240805	1.07	82200	-75.80	20240614	19680	1.07	20240805	82200	-75.80	20240614	19680	1.07	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
45	20241024	121335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19970	-580	5	-2.82	1522861870	75995	48.17	20350	20600	19810	26700	14400	20550	20036.30	0.16	0	-990	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	10	1	7942750	1586	30.21	1.69	12	0.96	661.00	11848.00	82200	20240614	-75.71	19680	20240805	1.47	82200	-75.71	20240614	19680	1.47	20240805	82200	-75.71	20240614	19680	1.47	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
46	20241024	111337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	19860	-690	5	-3.36	1365303650	68091	43.16	20350	20600	19810	26700	14400	20550	20048.25	0.16	0	-2700	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	10	1	7942750	1577	30.05	1.68	12	0.86	661.00	11848.00	82200	20240614	-75.84	19680	20240805	0.91	82200	-75.84	20240614	19680	0.91	20240805	82200	-75.84	20240614	19680	0.91	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
47	20241024	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20050	-500	5	-2.43	801830010	39773	25.21	20350	20600	19990	26700	14400	20550	20156.25	0.16	0	-3635	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	50	1	7942750	1593	30.33	1.69	12	0.50	661.00	11848.00	82200	20240614	-75.61	19680	20240805	1.88	82200	-75.61	20240614	19680	1.88	20240805	82200	-75.61	20240614	19680	1.88	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
48	20241024	091442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-300	5	-1.46	297419000	14632	9.28	20350	20600	20200	26700	14400	20550	20320.42	0.16	0	-3657	21616	21082	20616	20082	19616	21350	20350	16	6150	200	12740	50	1	7942750	1608	30.64	1.71	12	0.18	661.00	11848.00	82200	20240614	-75.36	19680	20240805	2.90	82200	-75.36	20240614	19680	2.90	20240805	82200	-75.36	20240614	19680	2.90	20240805	3.53	N	453450	200	15 억		12412	N	N	0	N	00	N
49	20241023	161340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20550	300	2	1.48	3224384200	155998	92.90	20400	21150	20150	26300	14200	20250	20669.91	0.03	0	10530	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1632	31.09	1.73	12	1.96	661.00	11848.00	82200	20240614	-75.00	19680	20240805	4.42	82200	-75.00	20240614	19680	4.42	20240805	82200	-75.00	20240614	19680	4.42	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
50	20241023	151410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20650	400	2	1.98	3129491600	151384	90.15	20400	21150	20150	26300	14200	20250	20672.75	0.03	0	10685	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1640	31.24	1.74	12	1.91	661.00	11848.00	82200	20240614	-74.88	19680	20240805	4.93	82200	-74.88	20240614	19680	4.93	20240805	82200	-74.88	20240614	19680	4.93	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
51	20241023	141413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	250	2	1.23	2704302850	130758	77.87	20400	21150	20150	26300	14200	20250	20681.99	0.03	0	8682	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1628	31.01	1.73	12	1.65	661.00	11848.00	82200	20240614	-75.06	19680	20240805	4.17	82200	-75.06	20240614	19680	4.17	20240805	82200	-75.06	20240614	19680	4.17	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
52	20241023	131352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	200	2	0.99	2547199000	123116	73.32	20400	21150	20150	26300	14200	20250	20689.69	0.03	0	4809	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1624	30.94	1.73	12	1.55	661.00	11848.00	82200	20240614	-75.12	19680	20240805	3.91	82200	-75.12	20240614	19680	3.91	20240805	82200	-75.12	20240614	19680	3.91	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
53	20241023	121348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20500	250	2	1.23	2444218400	118084	70.32	20400	21150	20150	26300	14200	20250	20699.27	0.03	0	3975	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1628	31.01	1.73	12	1.49	661.00	11848.00	82200	20240614	-75.06	19680	20240805	4.17	82200	-75.06	20240614	19680	4.17	20240805	82200	-75.06	20240614	19680	4.17	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
54	20241023	111341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	50	2	0.25	2306135400	111320	66.29	20400	21150	20150	26300	14200	20250	20716.59	0.03	0	2962	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1612	30.71	1.71	12	1.40	661.00	11848.00	82200	20240614	-75.30	19680	20240805	3.15	82200	-75.30	20240614	19680	3.15	20240805	82200	-75.30	20240614	19680	3.15	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
55	20241023	101346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20450	200	2	0.99	2038926300	98148	58.45	20400	21150	20200	26300	14200	20250	20774.40	0.03	0	2500	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1624	30.94	1.73	12	1.24	661.00	11848.00	82200	20240614	-75.12	19680	20240805	3.91	82200	-75.12	20240614	19680	3.91	20240805	82200	-75.12	20240614	19680	3.91	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
56	20241023	091346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20300	50	2	0.25	127001250	6205	3.70	20400	20650	20300	26300	14200	20250	20470.26	0.03	0	1060	22283	21266	20733	19716	19183	21000	19450	16	6050	200	12550	50	1	7942750	1612	30.71	1.71	12	0.08	661.00	11848.00	82200	20240614	-75.30	19680	20240805	3.15	82200	-75.30	20240614	19680	3.15	20240805	82200	-75.30	20240614	19680	3.15	20240805	3.62	N	453450	200	15 억		2286	N	N	0	N	00	N
57	20241022	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-700	5	-3.34	3487264000	166886	152.98	21000	21750	20200	27200	14700	20950	20896.35	0.06	0	-2624	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1608	30.64	1.71	12	2.10	661.00	11848.00	82200	20240614	-75.36	19680	20240805	2.90	82200	-75.36	20240614	19680	2.90	20240805	82200	-75.36	20240614	19680	2.90	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
58	20241022	151348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-550	5	-2.63	3319678050	158621	145.40	21000	21750	20200	27200	14700	20950	20928.36	0.06	0	-2761	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1620	30.86	1.72	12	2.00	661.00	11848.00	82200	20240614	-75.18	19680	20240805	3.66	82200	-75.18	20240614	19680	3.66	20240805	82200	-75.18	20240614	19680	3.66	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
59	20241022	141348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20400	-550	5	-2.63	3005781050	143168	131.23	21000	21750	20200	27200	14700	20950	20994.79	0.06	0	-2576	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1620	30.86	1.72	12	1.80	661.00	11848.00	82200	20240614	-75.18	19680	20240805	3.66	82200	-75.18	20240614	19680	3.66	20240805	82200	-75.18	20240614	19680	3.66	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
60	20241022	131347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20250	-700	5	-3.34	2797142950	133041	121.95	21000	21750	20200	27200	14700	20950	21024.67	0.06	0	-2208	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1608	30.64	1.71	12	1.67	661.00	11848.00	82200	20240614	-75.36	19680	20240805	2.90	82200	-75.36	20240614	19680	2.90	20240805	82200	-75.36	20240614	19680	2.90	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
61	20241022	121342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20600	-350	5	-1.67	2413486250	114309	104.78	21000	21750	20550	27200	14700	20950	21113.72	0.06	0	-1498	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1636	31.16	1.74	12	1.44	661.00	11848.00	82200	20240614	-74.94	19680	20240805	4.67	82200	-74.94	20240614	19680	4.67	20240805	82200	-74.94	20240614	19680	4.67	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
62	20241022	111338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20750	-200	5	-0.95	2292920000	108477	99.44	21000	21750	20550	27200	14700	20950	21137.40	0.06	0	-1522	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1648	31.39	1.75	12	1.37	661.00	11848.00	82200	20240614	-74.76	19680	20240805	5.44	82200	-74.76	20240614	19680	5.44	20240805	82200	-74.76	20240614	19680	5.44	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
63	20241022	101340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20700	-250	5	-1.19	1949753100	91863	84.21	21000	21750	20600	27200	14700	20950	21224.60	0.06	0	1192	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1644	31.32	1.75	12	1.16	661.00	11848.00	82200	20240614	-74.82	19680	20240805	5.18	82200	-74.82	20240614	19680	5.18	20240805	82200	-74.82	20240614	19680	5.18	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
64	20241022	091340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-100	5	-0.48	164184800	7857	7.20	21000	21200	20600	27200	14700	20950	20896.56	0.06	0	-708	21983	21466	21133	20616	20283	21300	20450	16	6250	200	12980	50	1	7942750	1656	31.54	1.76	12	0.10	661.00	11848.00	82200	20240614	-74.64	19680	20240805	5.95	82200	-74.64	20240614	19680	5.95	20240805	82200	-74.64	20240614	19680	5.95	20240805	3.80	N	453450	200	15 억		4474	N	N	0	N	00	N
65	20241021	161324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	0	3	0.00	2267369100	107060	71.38	21050	21650	20800	27200	14700	20950	21179.55	0.08	0	-1555	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1664	31.69	1.77	12	1.35	661.00	11848.00	82200	20240614	-74.51	19680	20240805	6.45	82200	-74.51	20240614	19680	6.45	20240805	82200	-74.51	20240614	19680	6.45	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
66	20241021	151335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20850	-100	5	-0.48	2181834050	102976	68.66	21050	21650	20800	27200	14700	20950	21188.83	0.08	0	-1424	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1656	31.54	1.76	12	1.30	661.00	11848.00	82200	20240614	-74.64	19680	20240805	5.95	82200	-74.64	20240614	19680	5.95	20240805	82200	-74.64	20240614	19680	5.95	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
67	20241021	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	100	2	0.48	1916303750	90269	60.19	21050	21650	20950	27200	14700	20950	21230.20	0.08	0	-1325	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1672	31.85	1.78	12	1.14	661.00	11848.00	82200	20240614	-74.39	19680	20240805	6.96	82200	-74.39	20240614	19680	6.96	20240805	82200	-74.39	20240614	19680	6.96	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
68	20241021	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	150	2	0.72	1750873750	82396	54.94	21050	21650	20950	27200	14700	20950	21251.13	0.08	0	-580	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1676	31.92	1.78	12	1.04	661.00	11848.00	82200	20240614	-74.33	19680	20240805	7.22	82200	-74.33	20240614	19680	7.22	20240805	82200	-74.33	20240614	19680	7.22	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
69	20241021	121332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	250	2	1.19	1545466750	72642	48.43	21050	21650	20950	27200	14700	20950	21277.13	0.08	0	-128	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1684	32.07	1.79	12	0.91	661.00	11848.00	82200	20240614	-74.21	19680	20240805	7.72	82200	-74.21	20240614	19680	7.72	20240805	82200	-74.21	20240614	19680	7.72	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
70	20241021	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21350	400	2	1.91	1414822950	66465	44.32	21050	21650	20950	27200	14700	20950	21289.02	0.08	0	-251	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1696	32.30	1.80	12	0.84	661.00	11848.00	82200	20240614	-74.03	19680	20240805	8.49	82200	-74.03	20240614	19680	8.49	20240805	82200	-74.03	20240614	19680	8.49	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
71	20241021	101332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21150	200	2	0.95	745987750	35254	23.51	21050	21400	20950	27200	14700	20950	21163.07	0.08	0	3130	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1680	32.00	1.79	12	0.44	661.00	11848.00	82200	20240614	-74.27	19680	20240805	7.47	82200	-74.27	20240614	19680	7.47	20240805	82200	-74.27	20240614	19680	7.47	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
72	20241021	091329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	250	2	1.19	312012250	14735	9.82	21050	21400	20950	27200	14700	20950	21181.94	0.08	0	1194	22950	21950	21400	20400	19850	21675	20125	16	6250	200	12980	50	1	7942750	1684	32.07	1.79	12	0.19	661.00	11848.00	82200	20240614	-74.21	19680	20240805	7.72	82200	-74.21	20240614	19680	7.72	20240805	82200	-74.21	20240614	19680	7.72	20240805	3.81	N	453450	200	15 억		6384	N	N	0	N	00	N
73	20241018	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	20950	-800	5	-3.68	3137219000	145944	119.56	21950	22400	20850	28250	15250	21750	21496.40	0.09	0	-1105	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1664	31.69	1.77	12	1.84	661.00	11848.00	82200	20240614	-74.51	19680	20240805	6.45	82200	-74.51	20240614	19680	6.45	20240805	82200	-74.51	20240614	19680	6.45	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
74	20241018	151402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-650	5	-2.99	2964215150	137694	112.80	21950	22400	20850	28250	15250	21750	21527.55	0.09	0	-1083	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1676	31.92	1.78	12	1.73	661.00	11848.00	82200	20240614	-74.33	19680	20240805	7.22	82200	-74.33	20240614	19680	7.22	20240805	82200	-74.33	20240614	19680	7.22	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
75	20241018	141401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21050	-700	5	-3.22	2668751000	123613	101.26	21950	22400	20850	28250	15250	21750	21589.57	0.09	0	-2097	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1672	31.85	1.78	12	1.56	661.00	11848.00	82200	20240614	-74.39	19680	20240805	6.96	82200	-74.39	20240614	19680	6.96	20240805	82200	-74.39	20240614	19680	6.96	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
76	20241018	131344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21100	-650	5	-2.99	2306095850	106327	87.10	21950	22400	21000	28250	15250	21750	21688.71	0.09	0	-1573	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1676	31.92	1.78	12	1.34	661.00	11848.00	82200	20240614	-74.33	19680	20240805	7.22	82200	-74.33	20240614	19680	7.22	20240805	82200	-74.33	20240614	19680	7.22	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
77	20241018	121358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-550	5	-2.53	2035363750	93493	76.59	21950	22400	21100	28250	15250	21750	21770.23	0.09	0	-1341	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1684	32.07	1.79	12	1.18	661.00	11848.00	82200	20240614	-74.21	19680	20240805	7.72	82200	-74.21	20240614	19680	7.72	20240805	82200	-74.21	20240614	19680	7.72	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
78	20241018	111351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21200	-550	5	-2.53	1866311400	85507	70.05	21950	22400	21150	28250	15250	21750	21826.42	0.09	0	-1495	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1684	32.07	1.79	12	1.08	661.00	11848.00	82200	20240614	-74.21	19680	20240805	7.72	82200	-74.21	20240614	19680	7.72	20240805	82200	-74.21	20240614	19680	7.72	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
79	20241018	101337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21600	-150	5	-0.69	1386403200	63044	51.65	21950	22400	21500	28250	15250	21750	21991.04	0.09	0	-1969	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1716	32.68	1.82	12	0.79	661.00	11848.00	82200	20240614	-73.72	19680	20240805	9.76	82200	-73.72	20240614	19680	9.76	20240805	82200	-73.72	20240614	19680	9.76	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
80	20241018	091335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22100	350	2	1.61	880702450	39876	32.67	21950	22400	21800	28250	15250	21750	22086.03	0.09	0	-1369	23183	22466	22083	21366	20983	22275	21175	16	6500	200	13480	50	1	7942750	1755	33.43	1.87	12	0.50	661.00	11848.00	82200	20240614	-73.11	19680	20240805	12.30	82200	-73.11	20240614	19680	12.30	20240805	82200	-73.11	20240614	19680	12.30	20240805	3.69	N	453450	200	15 억		7383	N	N	0	N	00	N
81	20241017	161330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-550	5	-2.47	2526457850	114502	109.47	22350	22800	21700	28950	15650	22300	22064.83	0.08	0	811	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1728	32.90	1.84	12	1.44	661.00	11848.00	82200	20240614	-73.54	19680	20240805	10.52	82200	-73.54	20240614	19680	10.52	20240805	82200	-73.54	20240614	19680	10.52	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
82	20241017	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-550	5	-2.47	2384763700	107989	103.24	22350	22800	21700	28950	15650	22300	22082.53	0.08	0	703	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1728	32.90	1.84	12	1.36	661.00	11848.00	82200	20240614	-73.54	19680	20240805	10.52	82200	-73.54	20240614	19680	10.52	20240805	82200	-73.54	20240614	19680	10.52	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
83	20241017	141341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21750	-550	5	-2.47	2089364600	94424	90.28	22350	22800	21700	28950	15650	22300	22126.68	0.08	0	894	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1728	32.90	1.84	12	1.19	661.00	11848.00	82200	20240614	-73.54	19680	20240805	10.52	82200	-73.54	20240614	19680	10.52	20240805	82200	-73.54	20240614	19680	10.52	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
84	20241017	131334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	21900	-400	5	-1.79	1603663950	72191	69.02	22350	22800	21900	28950	15650	22300	22213.67	0.08	0	1260	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1739	33.13	1.85	12	0.91	661.00	11848.00	82200	20240614	-73.36	19680	20240805	11.28	82200	-73.36	20240614	19680	11.28	20240805	82200	-73.36	20240614	19680	11.28	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
85	20241017	121340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22050	-250	5	-1.12	1379940000	61999	59.28	22350	22800	21900	28950	15650	22300	22257.16	0.08	0	1254	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1751	33.36	1.86	12	0.78	661.00	11848.00	82200	20240614	-73.18	19680	20240805	12.04	82200	-73.18	20240614	19680	12.04	20240805	82200	-73.18	20240614	19680	12.04	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
86	20241017	111338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22000	-300	5	-1.35	1216393800	54586	52.19	22350	22800	21900	28950	15650	22300	22283.86	0.08	0	1420	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1747	33.28	1.86	12	0.69	661.00	11848.00	82200	20240614	-73.24	19680	20240805	11.79	82200	-73.24	20240614	19680	11.79	20240805	82200	-73.24	20240614	19680	11.79	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
87	20241017	101335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22150	-150	5	-0.67	788593900	35169	33.62	22350	22800	22100	28950	15650	22300	22424.51	0.08	0	2773	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1759	33.51	1.87	12	0.44	661.00	11848.00	82200	20240614	-73.05	19680	20240805	12.55	82200	-73.05	20240614	19680	12.55	20240805	82200	-73.05	20240614	19680	12.55	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
88	20241017	091326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	250	2	1.12	332853050	14765	14.12	22350	22800	22300	28950	15650	22300	22550.68	0.08	0	4697	23266	22782	22516	22032	21766	22650	21900	16	6650	200	13820	50	1	7942750	1791	34.11	1.90	12	0.19	661.00	11848.00	82200	20240614	-72.57	19680	20240805	14.58	82200	-72.57	20240614	19680	14.58	20240805	82200	-72.57	20240614	19680	14.58	20240805	3.71	N	453450	200	15 억		6653	N	N	0	N	00	N
89	20241016	161318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-700	5	-3.04	2286028500	101486	65.11	22650	23000	22250	29900	16100	23000	22526.45	0.10	0	-1512	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1771	33.74	1.88	12	1.28	661.00	11848.00	82200	20240614	-72.87	19680	20240805	13.31	82200	-72.87	20240614	19680	13.31	20240805	82200	-72.87	20240614	19680	13.31	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
90	20241016	151326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-700	5	-3.04	2104178700	93330	59.88	22650	23000	22300	29900	16100	23000	22545.55	0.10	0	-1112	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1771	33.74	1.88	12	1.18	661.00	11848.00	82200	20240614	-72.87	19680	20240805	13.31	82200	-72.87	20240614	19680	13.31	20240805	82200	-72.87	20240614	19680	13.31	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
91	20241016	141329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-650	5	-2.83	1779650300	78793	50.55	22650	23000	22300	29900	16100	23000	22586.37	0.10	0	-1011	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1775	33.81	1.89	12	0.99	661.00	11848.00	82200	20240614	-72.81	19680	20240805	13.57	82200	-72.81	20240614	19680	13.57	20240805	82200	-72.81	20240614	19680	13.57	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
92	20241016	131323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-550	5	-2.39	1556794100	68842	44.17	22650	23000	22300	29900	16100	23000	22613.98	0.10	0	-1029	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1783	33.96	1.89	12	0.87	661.00	11848.00	82200	20240614	-72.69	19680	20240805	14.08	82200	-72.69	20240614	19680	14.08	20240805	82200	-72.69	20240614	19680	14.08	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
93	20241016	121322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22550	-450	5	-1.96	1169511450	51578	33.09	22650	23000	22500	29900	16100	23000	22674.58	0.10	0	-885	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1791	34.11	1.90	12	0.65	661.00	11848.00	82200	20240614	-72.57	19680	20240805	14.58	82200	-72.57	20240614	19680	14.58	20240805	82200	-72.57	20240614	19680	14.58	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
94	20241016	111320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-300	5	-1.30	762304450	33574	21.54	22650	23000	22550	29900	16100	23000	22705.15	0.10	0	-658	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1803	34.34	1.92	12	0.42	661.00	11848.00	82200	20240614	-72.38	19680	20240805	15.35	82200	-72.38	20240614	19680	15.35	20240805	82200	-72.38	20240614	19680	15.35	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
95	20241016	101319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-200	5	-0.87	615977200	27130	17.41	22650	23000	22550	29900	16100	23000	22704.59	0.10	0	-325	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1811	34.49	1.92	12	0.34	661.00	11848.00	82200	20240614	-72.26	19680	20240805	15.85	82200	-72.26	20240614	19680	15.85	20240805	82200	-72.26	20240614	19680	15.85	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
96	20241016	091324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	-250	5	-1.09	235835800	10399	6.67	22650	23000	22550	29900	16100	23000	22678.51	0.10	0	-21	23866	23432	23166	22732	22466	23300	22600	16	6900	200	14260	50	1	7942750	1807	34.42	1.92	12	0.13	661.00	11848.00	82200	20240614	-72.32	19680	20240805	15.60	82200	-72.32	20240614	19680	15.60	20240805	82200	-72.32	20240614	19680	15.60	20240805	3.76	N	453450	200	15 억		8184	N	N	0	N	00	N
97	20241015	161313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	100	2	0.44	3493324950	150524	80.22	23300	23600	22900	29750	16050	22900	23208.76	0.22	0	-9502	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1827	34.80	1.94	12	1.90	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
98	20241015	151324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	50	2	0.22	3296575950	141957	75.65	23300	23600	22950	29750	16050	22900	23222.36	0.22	0	-8619	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1823	34.72	1.94	12	1.79	661.00	11848.00	82200	20240614	-72.08	19680	20240805	16.62	82200	-72.08	20240614	19680	16.62	20240805	82200	-72.08	20240614	19680	16.62	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
99	20241015	141324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	100	2	0.44	2999827600	129040	68.77	23300	23600	22950	29750	16050	22900	23247.27	0.22	0	-8530	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1827	34.80	1.94	12	1.62	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
100	20241015	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	150	2	0.66	2821145900	121268	64.62	23300	23600	22950	29750	16050	22900	23263.73	0.22	0	-8446	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1831	34.87	1.95	12	1.53	661.00	11848.00	82200	20240614	-71.96	19680	20240805	17.12	82200	-71.96	20240614	19680	17.12	20240805	82200	-71.96	20240614	19680	17.12	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
101	20241015	121324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	100	2	0.44	2620706200	112562	59.99	23300	23600	22950	29750	16050	22900	23282.34	0.22	0	-8341	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1827	34.80	1.94	12	1.42	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
102	20241015	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	250	2	1.09	2389499100	102558	54.65	23300	23600	22950	29750	16050	22900	23299.00	0.22	0	-8007	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1839	35.02	1.95	12	1.29	661.00	11848.00	82200	20240614	-71.84	19680	20240805	17.63	82200	-71.84	20240614	19680	17.63	20240805	82200	-71.84	20240614	19680	17.63	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
103	20241015	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	200	2	0.87	2243471900	96249	51.29	23300	23600	22950	29750	16050	22900	23309.04	0.22	0	-8092	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1835	34.95	1.95	12	1.21	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
104	20241015	091321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	250	2	1.09	625544900	26844	14.31	23300	23450	23150	29750	16050	22900	23302.97	0.22	0	8435	24466	23682	23266	22482	22066	23475	22275	16	6850	200	14190	50	1	7942750	1839	35.02	1.95	12	0.34	661.00	11848.00	82200	20240614	-71.84	19680	20240805	17.63	82200	-71.84	20240614	19680	17.63	20240805	82200	-71.84	20240614	19680	17.63	20240805	3.84	N	453450	200	15 억		17669	N	N	0	N	00	N
105	20241014	161246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-1250	5	-5.18	4200178200	181081	91.72	24000	24050	22850	31350	16950	24150	23195.57	0.42	0	-15567	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1819	34.64	1.93	12	2.28	661.00	11848.00	82200	20240614	-72.14	19680	20240805	16.36	82200	-72.14	20240614	19680	16.36	20240805	82200	-72.14	20240614	19680	16.36	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
106	20241014	151304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-1200	5	-4.97	3885067800	167329	84.75	24000	24050	22850	31350	16950	24150	23217.84	0.42	0	-13359	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1823	34.72	1.94	12	2.11	661.00	11848.00	82200	20240614	-72.08	19680	20240805	16.62	82200	-72.08	20240614	19680	16.62	20240805	82200	-72.08	20240614	19680	16.62	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
107	20241014	141302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	-1050	5	-4.35	3302918300	142037	71.94	24000	24050	22850	31350	16950	24150	23253.59	0.42	0	-9182	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1835	34.95	1.95	12	1.79	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
108	20241014	131301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-1150	5	-4.76	3097158250	133098	67.41	24000	24050	22850	31350	16950	24150	23269.41	0.42	0	-8260	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1827	34.80	1.94	12	1.68	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
109	20241014	121252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-1100	5	-4.55	2794666850	119952	60.76	24000	24050	22850	31350	16950	24150	23297.83	0.42	0	-5257	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1831	34.87	1.95	12	1.51	661.00	11848.00	82200	20240614	-71.96	19680	20240805	17.12	82200	-71.96	20240614	19680	17.12	20240805	82200	-71.96	20240614	19680	17.12	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
110	20241014	111252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-1100	5	-4.55	2633980350	112982	57.23	24000	24050	22850	31350	16950	24150	23312.88	0.42	0	-4183	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1831	34.87	1.95	12	1.42	661.00	11848.00	82200	20240614	-71.96	19680	20240805	17.12	82200	-71.96	20240614	19680	17.12	20240805	82200	-71.96	20240614	19680	17.12	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
111	20241014	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	-1000	5	-4.14	2074814000	88690	44.92	24000	24050	23100	31350	16950	24150	23393.55	0.42	0	-3305	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1839	35.02	1.95	12	1.12	661.00	11848.00	82200	20240614	-71.84	19680	20240805	17.63	82200	-71.84	20240614	19680	17.63	20240805	82200	-71.84	20240614	19680	17.63	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
112	20241014	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23350	-800	5	-3.31	717176950	30349	15.37	24000	24050	23300	31350	16950	24150	23630.08	0.42	0	-1558	25283	24716	24283	23716	23283	25000	24000	16	7200	200	14970	50	1	7942750	1855	35.33	1.97	12	0.38	661.00	11848.00	82200	20240614	-71.59	19680	20240805	18.65	82200	-71.59	20240614	19680	18.65	20240805	82200	-71.59	20240614	19680	18.65	20240805	3.74	N	453450	200	15 억		33217	N	N	0	N	00	N
113	20241011	161231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24150	-50	5	-0.21	4651080350	190778	34.25	24000	24850	23850	31450	16950	24200	24380.37	0.48	0	-5925	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1918	36.54	2.04	12	2.40	661.00	11848.00	82200	20240614	-70.62	19680	20240805	22.71	82200	-70.62	20240614	19680	22.71	20240805	82200	-70.62	20240614	19680	22.71	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
114	20241011	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	0	3	0.00	4334893000	177650	31.90	24000	24850	23850	31450	16950	24200	24401.43	0.48	0	-5138	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1922	36.61	2.04	12	2.24	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
115	20241011	141253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	300	2	1.24	3592381800	147039	26.40	24000	24850	23850	31450	16950	24200	24431.66	0.48	0	-3123	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1946	37.07	2.07	12	1.85	661.00	11848.00	82200	20240614	-70.19	19680	20240805	24.49	82200	-70.19	20240614	19680	24.49	20240805	82200	-70.19	20240614	19680	24.49	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
116	20241011	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	300	2	1.24	2751833350	112987	20.29	24000	24650	23850	31450	16950	24200	24355.46	0.48	0	7184	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1946	37.07	2.07	12	1.42	661.00	11848.00	82200	20240614	-70.19	19680	20240805	24.49	82200	-70.19	20240614	19680	24.49	20240805	82200	-70.19	20240614	19680	24.49	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
117	20241011	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24550	350	2	1.45	2395673300	98450	17.68	24000	24650	23850	31450	16950	24200	24334.05	0.48	0	8340	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1950	37.14	2.07	12	1.24	661.00	11848.00	82200	20240614	-70.13	19680	20240805	24.75	82200	-70.13	20240614	19680	24.75	20240805	82200	-70.13	20240614	19680	24.75	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
118	20241011	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	300	2	1.24	2033136750	83690	15.03	24000	24600	23850	31450	16950	24200	24293.78	0.48	0	6623	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1946	37.07	2.07	12	1.05	661.00	11848.00	82200	20240614	-70.19	19680	20240805	24.49	82200	-70.19	20240614	19680	24.49	20240805	82200	-70.19	20240614	19680	24.49	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
119	20241011	101256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24350	150	2	0.62	1538269050	63455	11.39	24000	24600	23850	31450	16950	24200	24241.96	0.48	0	6890	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1934	36.84	2.06	12	0.80	661.00	11848.00	82200	20240614	-70.38	19680	20240805	23.73	82200	-70.38	20240614	19680	23.73	20240805	82200	-70.38	20240614	19680	23.73	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
120	20241011	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23950	-250	5	-1.03	550680650	22926	4.12	24000	24250	23850	31450	16950	24200	24019.07	0.48	0	-1573	26100	25150	24350	23400	22600	25625	23875	16	7250	200	15000	50	1	7942750	1902	36.23	2.02	12	0.29	661.00	11848.00	82200	20240614	-70.86	19680	20240805	21.70	82200	-70.86	20240614	19680	21.70	20240805	82200	-70.86	20240614	19680	21.70	20240805	3.82	N	453450	200	15 억		38130	N	N	0	N	00	N
121	20241010	161319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	1050	2	4.54	13557976750	549826	417.42	23750	25300	23550	30050	16250	23150	24658.98	0.40	0	6683	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1922	36.61	2.04	12	6.92	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
122	20241010	151340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24200	1050	2	4.54	13324996600	540193	410.11	23750	25300	23550	30050	16250	23150	24667.10	0.40	0	6293	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1922	36.61	2.04	12	6.80	661.00	11848.00	82200	20240614	-70.56	19680	20240805	22.97	82200	-70.56	20240614	19680	22.97	20240805	82200	-70.56	20240614	19680	22.97	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
123	20241010	141333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24500	1350	2	5.83	12644715000	512257	388.90	23750	25300	23550	30050	16250	23150	24684.32	0.40	0	6888	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1946	37.07	2.07	12	6.45	661.00	11848.00	82200	20240614	-70.19	19680	20240805	24.49	82200	-70.19	20240614	19680	24.49	20240805	82200	-70.19	20240614	19680	24.49	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
124	20241010	131329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	1800	2	7.78	11712987350	474527	360.25	23750	25300	23550	30050	16250	23150	24683.50	0.40	0	2504	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1982	37.75	2.11	12	5.97	661.00	11848.00	82200	20240614	-69.65	19680	20240805	26.78	82200	-69.65	20240614	19680	26.78	20240805	82200	-69.65	20240614	19680	26.78	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
125	20241010	121329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24950	1800	2	7.78	10219255300	414686	314.82	23750	25300	23550	30050	16250	23150	24643.36	0.40	0	-8543	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1982	37.75	2.11	12	5.22	661.00	11848.00	82200	20240614	-69.65	19680	20240805	26.78	82200	-69.65	20240614	19680	26.78	20240805	82200	-69.65	20240614	19680	26.78	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
126	20241010	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24650	1500	2	6.48	8497748950	345293	262.14	23750	25300	23550	30050	16250	23150	24610.26	0.40	0	-15191	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1958	37.29	2.08	12	4.35	661.00	11848.00	82200	20240614	-70.01	19680	20240805	25.25	82200	-70.01	20240614	19680	25.25	20240805	82200	-70.01	20240614	19680	25.25	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
127	20241010	101325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24300	1150	2	4.97	7534454950	305997	232.31	23750	25300	23550	30050	16250	23150	24622.64	0.40	0	-14280	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1930	36.76	2.05	12	3.85	661.00	11848.00	82200	20240614	-70.44	19680	20240805	23.48	82200	-70.44	20240614	19680	23.48	20240805	82200	-70.44	20240614	19680	23.48	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
128	20241010	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	24800	1650	2	7.13	4940406200	200244	152.02	23750	25300	23550	30050	16250	23150	24671.93	0.40	0	-4683	23850	23500	23100	22750	22350	23675	22925	16	6900	200	14350	50	1	7942750	1970	37.52	2.09	12	2.52	661.00	11848.00	82200	20240614	-69.83	19680	20240805	26.02	82200	-69.83	20240614	19680	26.02	20240805	82200	-69.83	20240614	19680	26.02	20240805	3.83	N	453450	200	15 억		32092	N	N	0	N	00	N
129	20241008	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	150	2	0.65	2934954750	127276	86.35	22750	23450	22700	29900	16100	23000	23059.75	0.54	0	-10748	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1839	35.02	1.95	12	1.60	661.00	11848.00	82200	20240614	-71.84	19680	20240805	17.63	82200	-71.84	20240614	19680	17.63	20240805	82200	-71.84	20240614	19680	17.63	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
130	20241008	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	2790145650	121021	82.11	22750	23450	22700	29900	16100	23000	23055.06	0.54	0	-10399	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1835	34.95	1.95	12	1.52	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
131	20241008	141322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23150	150	2	0.65	2128532550	92534	62.78	22750	23250	22700	29900	16100	23000	23002.71	0.54	0	-5149	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1839	35.02	1.95	12	1.17	661.00	11848.00	82200	20240614	-71.84	19680	20240805	17.63	82200	-71.84	20240614	19680	17.63	20240805	82200	-71.84	20240614	19680	17.63	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
132	20241008	131321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	1964396500	85418	57.95	22750	23250	22700	29900	16100	23000	22997.45	0.54	0	-5069	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1835	34.95	1.95	12	1.08	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
133	20241008	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	1736281000	75524	51.24	22750	23250	22700	29900	16100	23000	22989.79	0.54	0	-3212	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1835	34.95	1.95	12	0.95	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
134	20241008	111320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	100	2	0.43	1553356100	67587	45.86	22750	23250	22700	29900	16100	23000	22983.06	0.54	0	-1646	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1835	34.95	1.95	12	0.85	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
135	20241008	101321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-100	5	-0.43	1120874550	48812	33.12	22750	23250	22700	29900	16100	23000	22963.09	0.54	0	-1230	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1819	34.64	1.93	12	0.61	661.00	11848.00	82200	20240614	-72.14	19680	20240805	16.36	82200	-72.14	20240614	19680	16.36	20240805	82200	-72.14	20240614	19680	16.36	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
136	20241008	091325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	-50	5	-0.22	457169000	20057	13.61	22750	23000	22700	29900	16100	23000	22793.40	0.54	0	-239	23800	23400	22800	22400	21800	23600	22600	16	6900	200	14260	50	1	7942750	1823	34.72	1.94	12	0.25	661.00	11848.00	82200	20240614	-72.08	19680	20240805	16.62	82200	-72.08	20240614	19680	16.62	20240805	82200	-72.08	20240614	19680	16.62	20240805	3.89	N	453450	200	15 억		43106	N	N	0	N	00	N
137	20241007	161341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	700	2	3.14	3280892250	143639	166.47	22950	23200	22200	28950	15650	22300	22839.43	0.28	0	21327	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1827	34.80	1.94	12	1.81	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
138	20241007	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	700	2	3.14	3133411300	137224	159.04	22950	23200	22200	28950	15650	22300	22834.28	0.28	0	20529	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1827	34.80	1.94	12	1.73	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
139	20241007	141308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	700	2	3.14	2871624000	125841	145.84	22950	23200	22200	28950	15650	22300	22819.46	0.28	0	18868	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1827	34.80	1.94	12	1.58	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
140	20241007	131235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	750	2	3.36	2624887300	115130	133.43	22950	23200	22200	28950	15650	22300	22799.33	0.28	0	16126	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1831	34.87	1.95	12	1.45	661.00	11848.00	82200	20240614	-71.96	19680	20240805	17.12	82200	-71.96	20240614	19680	17.12	20240805	82200	-71.96	20240614	19680	17.12	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
141	20241007	121302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23100	800	2	3.59	2427452500	106539	123.47	22950	23200	22200	28950	15650	22300	22784.64	0.28	0	15130	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1835	34.95	1.95	12	1.34	661.00	11848.00	82200	20240614	-71.90	19680	20240805	17.38	82200	-71.90	20240614	19680	17.38	20240805	82200	-71.90	20240614	19680	17.38	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
142	20241007	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22950	650	2	2.91	2037714650	89610	103.85	22950	23150	22200	28950	15650	22300	22739.81	0.28	0	12704	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1823	34.72	1.94	12	1.13	661.00	11848.00	82200	20240614	-72.08	19680	20240805	16.62	82200	-72.08	20240614	19680	16.62	20240805	82200	-72.08	20240614	19680	16.62	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
143	20241007	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	500	2	2.24	1189542550	52619	60.98	22950	22950	22200	28950	15650	22300	22606.71	0.28	0	10355	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1811	34.49	1.92	12	0.66	661.00	11848.00	82200	20240614	-72.26	19680	20240805	15.85	82200	-72.26	20240614	19680	15.85	20240805	82200	-72.26	20240614	19680	15.85	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
144	20241007	091256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22200	-100	5	-0.45	425638250	18972	21.99	22950	22950	22200	28950	15650	22300	22435.08	0.28	0	-626	23133	22716	22483	22066	21833	22600	21950	16	6650	200	13820	50	1	7942750	1763	33.59	1.87	12	0.24	661.00	11848.00	82200	20240614	-72.99	19680	20240805	12.80	82200	-72.99	20240614	19680	12.80	20240805	82200	-72.99	20240614	19680	12.80	20240805	4.01	N	453450	200	15 억		22189	N	N	0	N	00	N
145	20241004	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22300	-300	5	-1.33	1824823150	80932	90.65	22500	22900	22250	29350	15850	22600	22547.77	0.35	0	-5425	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1771	33.74	1.88	12	1.02	661.00	11848.00	82200	20240614	-72.87	19680	20240805	13.31	82200	-72.87	20240614	19680	13.31	20240805	82200	-72.87	20240614	19680	13.31	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
146	20241004	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22350	-250	5	-1.11	1651869100	73179	81.96	22500	22900	22300	29350	15850	22600	22572.99	0.35	0	-5333	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1775	33.81	1.89	12	0.92	661.00	11848.00	82200	20240614	-72.81	19680	20240805	13.57	82200	-72.81	20240614	19680	13.57	20240805	82200	-72.81	20240614	19680	13.57	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
147	20241004	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22450	-150	5	-0.66	1313514650	58070	65.04	22500	22900	22400	29350	15850	22600	22619.51	0.35	0	-4470	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1783	33.96	1.89	12	0.73	661.00	11848.00	82200	20240614	-72.69	19680	20240805	14.08	82200	-72.69	20240614	19680	14.08	20240805	82200	-72.69	20240614	19680	14.08	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
148	20241004	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	0	3	0.00	1026838650	45336	50.78	22500	22900	22400	29350	15850	22600	22649.55	0.35	0	-994	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1795	34.19	1.91	12	0.57	661.00	11848.00	82200	20240614	-72.51	19680	20240805	14.84	82200	-72.51	20240614	19680	14.84	20240805	82200	-72.51	20240614	19680	14.84	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
149	20241004	121147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	100	2	0.44	816318950	36038	40.36	22500	22900	22400	29350	15850	22600	22651.65	0.35	0	1321	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1803	34.34	1.92	12	0.45	661.00	11848.00	82200	20240614	-72.38	19680	20240805	15.35	82200	-72.38	20240614	19680	15.35	20240805	82200	-72.38	20240614	19680	15.35	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
150	20241004	111138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	100	2	0.44	720369200	31817	35.64	22500	22900	22400	29350	15850	22600	22641.05	0.35	0	1254	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1803	34.34	1.92	12	0.40	661.00	11848.00	82200	20240614	-72.38	19680	20240805	15.35	82200	-72.38	20240614	19680	15.35	20240805	82200	-72.38	20240614	19680	15.35	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
151	20241004	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22750	150	2	0.66	538360750	23799	26.66	22500	22900	22400	29350	15850	22600	22621.17	0.35	0	1757	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1807	34.42	1.92	12	0.30	661.00	11848.00	82200	20240614	-72.32	19680	20240805	15.60	82200	-72.32	20240614	19680	15.60	20240805	82200	-72.32	20240614	19680	15.60	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
152	20241004	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	0	3	0.00	207686450	9180	10.28	22500	22800	22450	29350	15850	22600	22623.86	0.35	0	1984	23566	23082	22766	22282	21966	22925	22125	16	6750	200	14010	50	1	7942750	1795	34.19	1.91	12	0.12	661.00	11848.00	82200	20240614	-72.51	19680	20240805	14.84	82200	-72.51	20240614	19680	14.84	20240805	82200	-72.51	20240614	19680	14.84	20240805	4.05	N	453450	200	15 억		27616	N	N	0	N	00	N
153	20241002	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-700	5	-3.00	1851174300	81334	68.76	22800	23250	22450	30250	16350	23300	22761.25	0.29	0	4255	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1795	34.19	1.91	12	1.02	661.00	11848.00	82200	20240614	-72.51	19680	20240805	14.84	82200	-72.51	20240614	19680	14.84	20240805	82200	-72.51	20240614	19680	14.84	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
154	20241002	151149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22600	-700	5	-3.00	1611640000	70734	59.80	22800	23250	22450	30250	16350	23300	22784.48	0.29	0	2382	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1795	34.19	1.91	12	0.89	661.00	11848.00	82200	20240614	-72.51	19680	20240805	14.84	82200	-72.51	20240614	19680	14.84	20240805	82200	-72.51	20240614	19680	14.84	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
155	20241002	141151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22800	-500	5	-2.15	1204585450	52785	44.62	22800	23250	22450	30250	16350	23300	22820.56	0.29	0	-507	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1811	34.49	1.92	12	0.66	661.00	11848.00	82200	20240614	-72.26	19680	20240805	15.85	82200	-72.26	20240614	19680	15.85	20240805	82200	-72.26	20240614	19680	15.85	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
156	20241002	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22900	-400	5	-1.72	1036131800	45407	38.39	22800	23250	22450	30250	16350	23300	22818.72	0.29	0	831	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1819	34.64	1.93	12	0.57	661.00	11848.00	82200	20240614	-72.14	19680	20240805	16.36	82200	-72.14	20240614	19680	16.36	20240805	82200	-72.14	20240614	19680	16.36	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
157	20241002	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-300	5	-1.29	823368850	36139	30.55	22800	23250	22450	30250	16350	23300	22783.32	0.29	0	-719	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1827	34.80	1.94	12	0.45	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
158	20241002	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23000	-300	5	-1.29	770561750	33844	28.61	22800	23250	22450	30250	16350	23300	22767.97	0.29	0	-879	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1827	34.80	1.94	12	0.43	661.00	11848.00	82200	20240614	-72.02	19680	20240805	16.87	82200	-72.02	20240614	19680	16.87	20240805	82200	-72.02	20240614	19680	16.87	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
159	20241002	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	23050	-250	5	-1.07	572757500	25255	21.35	22800	23100	22450	30250	16350	23300	22678.85	0.29	0	-145	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1831	34.87	1.95	12	0.32	661.00	11848.00	82200	20240614	-71.96	19680	20240805	17.12	82200	-71.96	20240614	19680	17.12	20240805	82200	-71.96	20240614	19680	17.12	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N
160	20241002	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	22700	-600	5	-2.58	205327850	9067	7.66	22800	22850	22450	30250	16350	23300	22645.26	0.29	0	-512	24466	23882	23516	22932	22566	23700	22750	16	6950	200	14440	50	1	7942750	1803	34.34	1.92	12	0.11	661.00	11848.00	82200	20240614	-72.38	19680	20240805	15.35	82200	-72.38	20240614	19680	15.35	20240805	82200	-72.38	20240614	19680	15.35	20240805	3.96	N	453450	200	15 억		23213	N	N	0	N	00	N