KissMeData/136540/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	160925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	50	2	0.40	101206060	8137	204.45	12400	12500	12360	16180	8720	12450	12437.76	7.10	0	3576	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1706	8.22	0.86	12	0.06	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
3	20241031	150939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	10	2	0.08	81591720	6564	164.92	12400	12500	12360	16180	8720	12450	12430.18	7.10	0	3554	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1700	8.19	0.86	12	0.05	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
4	20241031	140938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	10	2	0.08	62929330	5067	127.31	12400	12500	12360	16180	8720	12450	12419.45	7.10	0	3107	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1700	8.19	0.86	12	0.04	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
5	20241031	130937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-20	5	-0.16	41945610	3382	84.97	12400	12500	12360	16180	8720	12450	12402.60	7.10	0	2055	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1696	8.17	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.86	11850	20231031	4.89	14950	-16.86	20240628	11880	4.63	20240104	14950	-16.86	20240628	11850	4.89	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
6	20241031	120937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	-30	5	-0.24	33936680	2738	68.79	12400	12500	12360	16180	8720	12450	12394.70	7.10	0	1587	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1695	8.17	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
7	20241031	110937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	-70	5	-0.56	9848550	795	19.97	12400	12500	12360	16180	8720	12450	12388.11	7.10	0	154	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1689	8.14	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
8	20241031	100936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	-40	5	-0.32	8449610	682	17.14	12400	12500	12360	16180	8720	12450	12389.46	7.10	0	153	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1693	8.16	0.85	12	0.00	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
9	20241031	090934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	40	2	0.32	5890400	476	11.96	12400	12500	12360	16180	8720	12450	12374.79	7.10	0	160	12590	12520	12440	12370	12290	12480	12330	69	3730	500	9210	10	1	13644162	1704	8.21	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.45	11850	20231031	5.40	14950	-16.45	20240628	11880	5.13	20240104	14950	-16.45	20240628	11850	5.40	20231031	0.20	N	136540	500	69 억		968110	N	N	2	N	00	N
10	20241030	160933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12450	10	2	0.08	49170830	3945	90.03	12480	12510	12360	16170	8710	12440	12464.09	7.09	0	1203	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1699	8.19	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.72	11850	20231031	5.06	14950	-16.72	20240628	11880	4.80	20240104	14950	-16.72	20240628	11850	5.06	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
11	20241030	150955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	0	3	0.00	45710160	3667	83.68	12480	12510	12360	16170	8710	12440	12465.27	7.09	0	1179	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1697	8.18	0.85	12	0.03	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
12	20241030	140934	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12450	10	2	0.08	41869010	3358	76.63	12480	12510	12360	16170	8710	12440	12468.44	7.09	0	1021	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1699	8.19	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.72	11850	20231031	5.06	14950	-16.72	20240628	11880	4.80	20240104	14950	-16.72	20240628	11850	5.06	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
13	20241030	130940	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12460	20	2	0.16	39079480	3134	71.52	12480	12510	12360	16170	8710	12440	12469.52	7.09	0	931	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1700	8.19	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.66	11850	20231031	5.15	14950	-16.66	20240628	11880	4.88	20240104	14950	-16.66	20240628	11850	5.15	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
14	20241030	120954	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	40	2	0.32	30875390	2475	56.48	12480	12510	12360	16170	8710	12440	12474.91	7.09	0	478	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
15	20241030	110937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12510	70	2	0.56	26067040	2090	47.70	12480	12510	12360	16170	8710	12440	12472.27	7.09	0	417	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1707	8.22	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.32	11850	20231031	5.57	14950	-16.32	20240628	11880	5.30	20240104	14950	-16.32	20240628	11850	5.57	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
16	20241030	100933	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	40	2	0.32	22105190	1773	40.46	12480	12500	12360	16170	8710	12440	12467.68	7.09	0	321	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1703	8.21	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
17	20241030	090938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	30	2	0.24	361850	29	0.66	12480	12480	12430	16170	8710	12440	12477.59	7.09	0	-2	12526	12482	12406	12362	12286	12505	12385	69	3730	500	9200	10	1	13644162	1701	8.20	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.59	11850	20231031	5.23	14950	-16.59	20240628	11880	4.97	20240104	14950	-16.59	20240628	11850	5.23	20231031	0.20	N	136540	500	69 억		966983	N	N	2	N	00	N
18	20241029	160902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	110	2	0.89	54380190	4382	238.54	12330	12450	12330	16020	8640	12330	12409.90	7.07	0	1969	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1697	8.18	0.85	12	0.03	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.21	N	136540	500	69 억		964730	N	N	2	N	00	N
19	20241029	150917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	110	2	0.89	51570260	4156	226.24	12330	12450	12330	16020	8640	12330	12408.63	7.07	0	1954	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1697	8.18	0.85	12	0.03	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.21	N	136540	500	69 억		964730	N	N	3	N	00	N
20	20241029	140811	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	110	2	0.89	36491580	2942	160.15	12330	12440	12330	16020	8640	12330	12403.66	7.07	0	1165	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1697	8.18	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.21	N	136540	500	69 억		964730	N	N	3	N	00	N
21	20241029	130910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	80	2	0.65	28528810	2301	125.26	12330	12420	12330	16020	8640	12330	12398.44	7.07	0	753	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1693	8.16	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.21	N	136540	500	69 억		964730	N	N	3	N	00	N
22	20241029	120912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	90	2	0.73	26642480	2149	116.98	12330	12420	12330	16020	8640	12330	12397.62	7.07	0	726	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1695	8.17	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.21	N	136540	500	69 억		964730	N	N	3	N	00	N
23	20241029	110927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	90	2	0.73	24209680	1953	106.31	12330	12420	12330	16020	8640	12330	12396.15	7.07	0	692	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1695	8.17	0.85	12	0.01	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.21	N	136540	500	69 억		964730	N	N	3	N	00	N
24	20241029	100908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	50	2	0.41	5147870	416	22.65	12330	12390	12330	16020	8640	12330	12374.69	7.07	0	22	12423	12376	12343	12296	12263	12360	12280	69	3690	500	9120	10	1	13644162	1689	8.14	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.21	N	136540	500	69 억		964730	N	N	3	N	00	N
25	20241028	160900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12330	-10	5	-0.08	21492480	1742	24.11	12340	12390	12310	16040	8640	12340	12337.82	7.07	0	-473	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1682	8.11	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.53	11850	20231031	4.05	14950	-17.53	20240628	11880	3.79	20240104	14950	-17.53	20240628	11850	4.05	20231031	0.20	N	136540	500	69 억		965170	N	N	3	N	00	N
26	20241028	150906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12330	-10	5	-0.08	19433340	1575	21.80	12340	12390	12310	16040	8640	12340	12338.63	7.07	0	-411	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1682	8.11	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.53	11850	20231031	4.05	14950	-17.53	20240628	11880	3.79	20240104	14950	-17.53	20240628	11850	4.05	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
27	20241028	140907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	0	3	0.00	15527480	1258	17.41	12340	12390	12310	16040	8640	12340	12342.99	7.07	0	-358	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1684	8.11	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.46	11850	20231031	4.14	14950	-17.46	20240628	11880	3.87	20240104	14950	-17.46	20240628	11850	4.14	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
28	20241028	130900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	-20	5	-0.16	12232820	991	13.72	12340	12390	12310	16040	8640	12340	12343.92	7.07	0	-288	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1681	8.10	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.59	11850	20231031	3.97	14950	-17.59	20240628	11880	3.70	20240104	14950	-17.59	20240628	11850	3.97	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
29	20241028	120905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	-20	5	-0.16	10803660	875	12.11	12340	12390	12320	16040	8640	12340	12347.04	7.07	0	-245	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1681	8.10	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.59	11850	20231031	3.97	14950	-17.59	20240628	11880	3.70	20240104	14950	-17.59	20240628	11850	3.97	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
30	20241028	110749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12330	-10	5	-0.08	9817420	795	11.00	12340	12390	12320	16040	8640	12340	12348.96	7.07	0	-172	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1682	8.11	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.53	11850	20231031	4.05	14950	-17.53	20240628	11880	3.79	20240104	14950	-17.53	20240628	11850	4.05	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
31	20241028	100901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	10	2	0.08	8348390	676	9.36	12340	12390	12320	16040	8640	12340	12349.69	7.07	0	-136	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1685	8.12	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.39	11850	20231031	4.22	14950	-17.39	20240628	11880	3.96	20240104	14950	-17.39	20240628	11850	4.22	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
32	20241028	090901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	0	3	0.00	2097800	170	2.35	12340	12340	12340	16040	8640	12340	12340.00	7.07	0	-24	12500	12420	12350	12270	12200	12385	12235	69	3700	500	9130	10	1	13644162	1684	8.11	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.46	11850	20231031	4.14	14950	-17.46	20240628	11880	3.87	20240104	14950	-17.46	20240628	11850	4.14	20231031	0.20	N	136540	500	69 억		965170	N	N	19	N	00	N
33	20241025	160903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-100	5	-0.80	89086100	7223	98.97	12430	12430	12280	16170	8710	12440	12333.57	7.07	0	1025	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1684	8.11	0.85	12	0.05	1521.00	14561.00	14950	20240628	-17.46	11850	20231031	4.14	14950	-17.46	20240628	11880	3.87	20240104	14950	-17.46	20240628	11850	4.14	20231031	0.20	N	136540	500	69 억		964319	N	N	19	N	00	N
34	20241025	150905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	-120	5	-0.96	67260520	5452	74.71	12430	12430	12300	16170	8710	12440	12336.83	7.07	0	1060	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1681	8.10	0.85	12	0.04	1521.00	14561.00	14950	20240628	-17.59	11850	20231031	3.97	14950	-17.59	20240628	11880	3.70	20240104	14950	-17.59	20240628	11850	3.97	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
35	20241025	140903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-90	5	-0.72	39273910	3179	43.56	12430	12430	12320	16170	8710	12440	12354.14	7.07	0	524	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1685	8.12	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.39	11850	20231031	4.22	14950	-17.39	20240628	11880	3.96	20240104	14950	-17.39	20240628	11850	4.22	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
36	20241025	130904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12370	-70	5	-0.56	31096140	2517	34.49	12430	12430	12320	16170	8710	12440	12354.41	7.07	0	458	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1688	8.13	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.26	11850	20231031	4.39	14950	-17.26	20240628	11880	4.12	20240104	14950	-17.26	20240628	11850	4.39	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
37	20241025	120906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-80	5	-0.64	27103940	2194	30.06	12430	12430	12320	16170	8710	12440	12353.63	7.07	0	218	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1686	8.13	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.32	11850	20231031	4.30	14950	-17.32	20240628	11880	4.04	20240104	14950	-17.32	20240628	11850	4.30	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
38	20241025	110900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12400	-40	5	-0.32	24199100	1959	26.84	12430	12430	12320	16170	8710	12440	12352.74	7.07	0	237	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1692	8.15	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.06	11850	20231031	4.64	14950	-17.06	20240628	11880	4.38	20240104	14950	-17.06	20240628	11850	4.64	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
39	20241025	100902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12370	-70	5	-0.56	7105220	575	7.88	12430	12430	12330	16170	8710	12440	12356.76	7.07	0	34	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1688	8.13	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.26	11850	20231031	4.39	14950	-17.26	20240628	11880	4.12	20240104	14950	-17.26	20240628	11850	4.39	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
40	20241025	090905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-10	5	-0.08	186460	15	0.21	12430	12430	12430	16170	8710	12440	12430.00	7.07	0	-1	12606	12522	12416	12332	12226	12470	12280	69	3730	500	9200	10	1	13644162	1696	8.17	0.85	12	0.00	1521.00	14561.00	14950	20240628	-16.86	11850	20231031	4.89	14950	-16.86	20240628	11880	4.63	20240104	14950	-16.86	20240628	11850	4.89	20231031	0.20	N	136540	500	69 억		964319	N	N	4	N	00	N
41	20241024	160846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	0	3	0.00	90710660	7297	151.99	12490	12500	12310	16170	8710	12440	12431.22	7.07	0	-783	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1697	8.18	0.85	12	0.05	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.19	N	136540	500	69 억		964477	N	N	4	N	00	N
42	20241024	150854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12320	-120	5	-0.96	77572330	6237	129.91	12490	12500	12320	16170	8710	12440	12437.44	7.07	0	-596	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1681	8.10	0.85	12	0.05	1521.00	14561.00	14950	20240628	-17.59	11850	20231031	3.97	14950	-17.59	20240628	11880	3.70	20240104	14950	-17.59	20240628	11850	3.97	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
43	20241024	140842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-80	5	-0.64	62795430	5040	104.98	12490	12500	12360	16170	8710	12440	12459.41	7.07	0	-388	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1686	8.13	0.85	12	0.04	1521.00	14561.00	14950	20240628	-17.32	11850	20231031	4.30	14950	-17.32	20240628	11880	4.04	20240104	14950	-17.32	20240628	11850	4.30	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
44	20241024	130852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	-30	5	-0.24	58337150	4680	97.48	12490	12500	12380	16170	8710	12440	12465.20	7.07	0	-355	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1693	8.16	0.85	12	0.03	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
45	20241024	120851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	-30	5	-0.24	52251590	4189	87.25	12490	12500	12380	16170	8710	12440	12473.52	7.07	0	-414	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1693	8.16	0.85	12	0.03	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
46	20241024	110854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	-30	5	-0.24	46692550	3741	77.92	12490	12500	12380	16170	8710	12440	12481.30	7.07	0	-447	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1693	8.16	0.85	12	0.03	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
47	20241024	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	40	2	0.32	41646260	3336	69.49	12490	12500	12380	16170	8710	12440	12483.89	7.07	0	-486	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
48	20241024	090915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	60	2	0.48	37042330	2966	61.78	12490	12500	12440	16170	8710	12440	12488.99	7.07	0	-527	12526	12482	12396	12352	12266	12505	12375	69	3730	500	9200	10	1	13644162	1706	8.22	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.19	N	136540	500	69 억		964477	N	N	1	N	00	N
49	20241023	160853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	130	2	1.06	59372950	4801	87.55	12310	12440	12310	16000	8620	12310	12366.64	7.07	0	-416	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1697	8.18	0.85	12	0.04	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.17	N	136540	500	69 억		964173	N	N	1	N	00	N
50	20241023	150909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	70	2	0.57	48319840	3911	71.32	12310	12420	12310	16000	8620	12310	12354.86	7.07	0	-263	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1689	8.14	0.85	12	0.03	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
51	20241023	140912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	70	2	0.57	33131130	2680	48.87	12310	12420	12310	16000	8620	12310	12362.36	7.07	0	-273	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1689	8.14	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
52	20241023	130900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	80	2	0.65	32032890	2591	47.25	12310	12420	12310	16000	8620	12310	12363.14	7.07	0	-211	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1691	8.15	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.12	11850	20231031	4.56	14950	-17.12	20240628	11880	4.29	20240104	14950	-17.12	20240628	11850	4.56	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
53	20241023	120856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	30	2	0.24	23726010	1917	34.96	12310	12420	12310	16000	8620	12310	12376.64	7.07	0	-228	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1684	8.11	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.46	11850	20231031	4.14	14950	-17.46	20240628	11880	3.87	20240104	14950	-17.46	20240628	11850	4.14	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
54	20241023	110850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	80	2	0.65	22578470	1824	33.26	12310	12420	12310	16000	8620	12310	12378.55	7.07	0	-186	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1691	8.15	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.12	11850	20231031	4.56	14950	-17.12	20240628	11880	4.29	20240104	14950	-17.12	20240628	11850	4.56	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
55	20241023	100855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	110	2	0.89	20374400	1646	30.01	12310	12420	12310	16000	8620	12310	12378.13	7.07	0	-191	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1695	8.17	0.85	12	0.01	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
56	20241023	090855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	70	2	0.57	7975520	645	11.76	12310	12380	12310	16000	8620	12310	12365.15	7.07	0	-168	12470	12390	12330	12250	12190	12360	12220	69	3690	500	9100	10	1	13644162	1689	8.14	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.17	N	136540	500	69 억		964173	N	N	0	N	00	N
57	20241022	160843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12310	-100	5	-0.81	67527520	5475	54.57	12340	12410	12270	16130	8690	12410	12333.79	7.06	0	468	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1680	8.09	0.85	12	0.04	1521.00	14561.00	14950	20240628	-17.66	11850	20231031	3.88	14950	-17.66	20240628	11880	3.62	20240104	14950	-17.66	20240628	11850	3.88	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
58	20241022	150855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-60	5	-0.48	49823180	4038	40.25	12340	12410	12270	16130	8690	12410	12338.58	7.06	0	412	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1685	8.12	0.85	12	0.03	1521.00	14561.00	14950	20240628	-17.39	11850	20231031	4.22	14950	-17.39	20240628	11880	3.96	20240104	14950	-17.39	20240628	11850	4.22	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
59	20241022	140855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-60	5	-0.48	46222460	3746	37.34	12340	12410	12270	16130	8690	12410	12339.15	7.06	0	409	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1685	8.12	0.85	12	0.03	1521.00	14561.00	14950	20240628	-17.39	11850	20231031	4.22	14950	-17.39	20240628	11880	3.96	20240104	14950	-17.39	20240628	11850	4.22	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
60	20241022	130855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	0	3	0.00	40544910	3285	32.74	12340	12410	12270	16130	8690	12410	12342.44	7.06	0	155	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1693	8.16	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
61	20241022	120853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	-30	5	-0.24	30939040	2508	25.00	12340	12390	12270	16130	8690	12410	12336.14	7.06	0	17	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1689	8.14	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
62	20241022	110849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12330	-80	5	-0.64	12466180	1012	10.09	12340	12390	12270	16130	8690	12410	12318.36	7.06	0	-51	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1682	8.11	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.53	11850	20231031	4.05	14950	-17.53	20240628	11880	3.79	20240104	14950	-17.53	20240628	11850	4.05	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
63	20241022	100851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-50	5	-0.40	5095980	413	4.12	12340	12390	12310	16130	8690	12410	12338.93	7.06	0	-29	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1686	8.13	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.32	11850	20231031	4.30	14950	-17.32	20240628	11880	4.04	20240104	14950	-17.32	20240628	11850	4.30	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
64	20241022	090850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-70	5	-0.56	394880	32	0.32	12340	12340	12340	16130	8690	12410	12340.00	7.06	0	2	12510	12460	12400	12350	12290	12485	12375	69	3720	500	9180	10	1	13644162	1684	8.11	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.46	11850	20231031	4.14	14950	-17.46	20240628	11880	3.87	20240104	14950	-17.46	20240628	11850	4.14	20231031	0.18	N	136540	500	69 억		963679	N	N	0	N	00	N
65	20241021	160842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	20	2	0.16	124272620	10032	100.51	12390	12450	12340	16100	8680	12390	12387.62	7.05	0	2212	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1693	8.16	0.85	12	0.07	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
66	20241021	150847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	30	2	0.24	113091210	9131	91.48	12390	12450	12340	16100	8680	12390	12385.41	7.05	0	2237	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1695	8.17	0.85	12	0.07	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
67	20241021	140849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	-10	5	-0.08	60159370	4864	48.73	12390	12450	12340	16100	8680	12390	12368.29	7.05	0	-623	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1689	8.14	0.85	12	0.04	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
68	20241021	130847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-40	5	-0.32	34439780	2784	27.89	12390	12450	12340	16100	8680	12390	12370.61	7.05	0	-1106	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1685	8.12	0.85	12	0.02	1521.00	14561.00	14950	20240628	-17.39	11850	20231031	4.22	14950	-17.39	20240628	11880	3.96	20240104	14950	-17.39	20240628	11850	4.22	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
69	20241021	120847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-30	5	-0.24	25310090	2045	20.49	12390	12450	12340	16100	8680	12390	12376.57	7.05	0	-1022	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1686	8.13	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.32	11850	20231031	4.30	14950	-17.32	20240628	11880	4.04	20240104	14950	-17.32	20240628	11850	4.30	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
70	20241021	110842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12360	-30	5	-0.24	20233940	1634	16.37	12390	12450	12350	16100	8680	12390	12383.07	7.05	0	-722	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1686	8.13	0.85	12	0.01	1521.00	14561.00	14950	20240628	-17.32	11850	20231031	4.30	14950	-17.32	20240628	11880	4.04	20240104	14950	-17.32	20240628	11850	4.30	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
71	20241021	100846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	30	2	0.24	15933240	1286	12.88	12390	12450	12360	16100	8680	12390	12389.77	7.05	0	-692	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1695	8.17	0.85	12	0.01	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
72	20241021	090844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	0	3	0.00	8307790	671	6.72	12390	12390	12370	16100	8680	12390	12381.21	7.05	0	-476	12690	12540	12420	12270	12150	12480	12210	69	3710	500	9160	10	1	13644162	1691	8.15	0.85	12	0.00	1521.00	14561.00	14950	20240628	-17.12	11850	20231031	4.56	14950	-17.12	20240628	11880	4.29	20240104	14950	-17.12	20240628	11850	4.56	20231031	0.16	N	136540	500	69 억		961467	N	N	0	N	00	N
73	20241018	160842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-110	5	-0.88	122148240	9870	110.69	12460	12570	12300	16250	8750	12500	12375.70	7.06	0	-1695	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1691	8.15	0.85	12	0.07	1521.00	14561.00	14950	20240628	-17.12	11850	20231031	4.56	14950	-17.12	20240628	11880	4.29	20240104	14950	-17.12	20240628	11850	4.56	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
74	20241018	150906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-160	5	-1.28	103622080	8371	93.88	12460	12570	12300	16250	8750	12500	12378.70	7.06	0	-1388	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1684	8.11	0.85	12	0.06	1521.00	14561.00	14950	20240628	-17.46	11850	20231031	4.14	14950	-17.46	20240628	11880	3.87	20240104	14950	-17.46	20240628	11850	4.14	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
75	20241018	140906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12350	-150	5	-1.20	55333970	4456	49.97	12460	12570	12350	16250	8750	12500	12417.86	7.06	0	-1124	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1685	8.12	0.85	12	0.03	1521.00	14561.00	14950	20240628	-17.39	11850	20231031	4.22	14950	-17.39	20240628	11880	3.96	20240104	14950	-17.39	20240628	11850	4.22	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
76	20241018	130851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-110	5	-0.88	46318890	3727	41.80	12460	12570	12360	16250	8750	12500	12427.93	7.06	0	-827	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1691	8.15	0.85	12	0.03	1521.00	14561.00	14950	20240628	-17.12	11850	20231031	4.56	14950	-17.12	20240628	11880	4.29	20240104	14950	-17.12	20240628	11850	4.56	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
77	20241018	120903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-110	5	-0.88	45574560	3667	41.12	12460	12570	12360	16250	8750	12500	12428.30	7.06	0	-819	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1691	8.15	0.85	12	0.03	1521.00	14561.00	14950	20240628	-17.12	11850	20231031	4.56	14950	-17.12	20240628	11880	4.29	20240104	14950	-17.12	20240628	11850	4.56	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
78	20241018	110858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12440	-60	5	-0.48	30897420	2484	27.86	12460	12570	12360	16250	8750	12500	12438.57	7.06	0	-541	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1697	8.18	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.79	11850	20231031	4.98	14950	-16.79	20240628	11880	4.71	20240104	14950	-16.79	20240628	11850	4.98	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
79	20241018	100846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	-90	5	-0.72	19954810	1609	18.04	12460	12500	12360	16250	8750	12500	12402.00	7.06	0	-436	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1693	8.16	0.85	12	0.01	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
80	20241018	090848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	0	3	0.00	87350	7	0.08	12460	12500	12450	16250	8750	12500	12478.57	7.06	0	-1	12580	12540	12460	12420	12340	12560	12440	69	3750	500	9250	10	1	13644162	1706	8.22	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.16	N	136540	500	69 억		963095	N	N	0	N	00	N
81	20241017	160847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-50	5	-0.40	110703550	8912	102.03	12500	12500	12380	16310	8790	12550	12421.84	7.08	0	-2285	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1706	8.22	0.86	12	0.07	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
82	20241017	150848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	-130	5	-1.04	74723220	6017	68.88	12500	12500	12380	16310	8790	12550	12418.68	7.08	0	-2013	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1695	8.17	0.85	12	0.04	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
83	20241017	140850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	-170	5	-1.35	69762850	5617	64.30	12500	12500	12380	16310	8790	12550	12419.95	7.08	0	-1998	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1689	8.14	0.85	12	0.04	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
84	20241017	130848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12420	-130	5	-1.04	40956980	3295	37.72	12500	12500	12400	16310	8790	12550	12430.04	7.08	0	-1700	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1695	8.17	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.92	11850	20231031	4.81	14950	-16.92	20240628	11880	4.55	20240104	14950	-16.92	20240628	11850	4.81	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
85	20241017	120851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-120	5	-0.96	39628100	3188	36.50	12500	12500	12400	16310	8790	12550	12430.40	7.08	0	-1682	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1696	8.17	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.86	11850	20231031	4.89	14950	-16.86	20240628	11880	4.63	20240104	14950	-16.86	20240628	11850	4.89	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
86	20241017	110851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12410	-140	5	-1.12	34158620	2747	31.45	12500	12500	12410	16310	8790	12550	12434.88	7.08	0	-1566	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1693	8.16	0.85	12	0.02	1521.00	14561.00	14950	20240628	-16.99	11850	20231031	4.73	14950	-16.99	20240628	11880	4.46	20240104	14950	-16.99	20240628	11850	4.73	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
87	20241017	100847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12450	-100	5	-0.80	17260530	1387	15.88	12500	12500	12420	16310	8790	12550	12444.51	7.08	0	-996	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1699	8.19	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.72	11850	20231031	5.06	14950	-16.72	20240628	11880	4.80	20240104	14950	-16.72	20240628	11850	5.06	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
88	20241017	090842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-50	5	-0.40	374790	30	0.34	12500	12500	12470	16310	8790	12550	12493.00	7.08	0	-15	12723	12636	12503	12416	12283	12680	12460	69	3760	500	9280	10	1	13644162	1706	8.22	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.39	11850	20231031	5.49	14950	-16.39	20240628	11880	5.22	20240104	14950	-16.39	20240628	11850	5.49	20231031	0.16	N	136540	500	69 억		965383	N	N	0	N	00	N
89	20241016	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-40	5	-0.32	108726970	8735	78.65	12510	12590	12370	16360	8820	12590	12447.27	7.09	0	-1442	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1712	8.25	0.86	12	0.06	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
90	20241016	150843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-160	5	-1.27	80786280	6496	58.49	12510	12570	12370	16360	8820	12590	12436.31	7.09	0	-911	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1696	8.17	0.85	12	0.05	1521.00	14561.00	14950	20240628	-16.86	11850	20231031	4.89	14950	-16.86	20240628	11880	4.63	20240104	14950	-16.86	20240628	11850	4.89	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
91	20241016	140844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12380	-210	5	-1.67	77459150	6228	56.08	12510	12570	12370	16360	8820	12590	12437.24	7.09	0	-830	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1689	8.14	0.85	12	0.05	1521.00	14561.00	14950	20240628	-17.19	11850	20231031	4.47	14950	-17.19	20240628	11880	4.21	20240104	14950	-17.19	20240628	11850	4.47	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
92	20241016	130840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	-100	5	-0.79	35996130	2885	25.98	12510	12570	12410	16360	8820	12590	12476.99	7.09	0	-410	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1704	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.45	11850	20231031	5.40	14950	-16.45	20240628	11880	5.13	20240104	14950	-16.45	20240628	11850	5.40	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
93	20241016	120841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-110	5	-0.87	30999080	2484	22.37	12510	12570	12410	16360	8820	12590	12479.50	7.09	0	-325	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
94	20241016	110839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-110	5	-0.87	30175930	2418	21.77	12510	12570	12410	16360	8820	12590	12479.71	7.09	0	-265	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
95	20241016	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-110	5	-0.87	28536370	2287	20.59	12510	12570	12410	16360	8820	12590	12477.64	7.09	0	-196	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
96	20241016	090841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	-60	5	-0.48	4155690	331	2.98	12510	12570	12500	16360	8820	12590	12554.95	7.09	0	-83	12743	12666	12593	12516	12443	12630	12480	69	3770	500	9310	10	1	13644162	1710	8.24	0.86	12	0.00	1521.00	14561.00	14950	20240628	-16.19	11850	20231031	5.74	14950	-16.19	20240628	11880	5.47	20240104	14950	-16.19	20240628	11850	5.74	20231031	0.16	N	136540	500	69 억		966797	N	N	1	N	00	N
97	20241015	160835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-70	5	-0.55	139337870	11048	213.78	12660	12670	12520	16450	8870	12660	12612.05	7.11	0	-3302	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1718	8.28	0.86	12	0.08	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
98	20241015	150843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12580	-80	5	-0.63	108105130	8561	165.65	12660	12670	12520	16450	8870	12660	12627.63	7.11	0	-2814	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1716	8.27	0.86	12	0.06	1521.00	14561.00	14950	20240628	-15.85	11850	20231031	6.16	14950	-15.85	20240628	11880	5.89	20240104	14950	-15.85	20240628	11850	6.16	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
99	20241015	140841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	-30	5	-0.24	77088320	6108	118.19	12660	12660	12520	16450	8870	12660	12620.88	7.11	0	-1507	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1723	8.30	0.87	12	0.04	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
100	20241015	130839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-70	5	-0.55	17216760	1371	26.53	12660	12660	12520	16450	8870	12660	12557.81	7.11	0	-793	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1718	8.28	0.86	12	0.01	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
101	20241015	120840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-70	5	-0.55	13223460	1053	20.38	12660	12660	12520	16450	8870	12660	12557.89	7.11	0	-683	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1718	8.28	0.86	12	0.01	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
102	20241015	110849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-100	5	-0.79	10183260	811	15.69	12660	12660	12520	16450	8870	12660	12556.42	7.11	0	-551	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1714	8.26	0.86	12	0.01	1521.00	14561.00	14950	20240628	-15.99	11850	20231031	5.99	14950	-15.99	20240628	11880	5.72	20240104	14950	-15.99	20240628	11850	5.99	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
103	20241015	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-110	5	-0.87	9543540	760	14.71	12660	12660	12520	16450	8870	12660	12557.29	7.11	0	-520	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1712	8.25	0.86	12	0.01	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
104	20241015	090838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	0	3	0.00	126600	10	0.19	12660	12660	12660	16450	8870	12660	12660.00	7.11	0	-2	12813	12736	12603	12526	12393	12670	12460	69	3790	500	9360	10	1	13644162	1727	8.32	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		970049	N	N	1	N	00	N
105	20241014	160819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-20	5	-0.16	64854960	5168	80.34	12670	12680	12470	16480	8880	12680	12549.33	7.13	0	-2445	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1727	8.32	0.87	12	0.04	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		972246	N	N	1	N	00	N
106	20241014	150829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12520	-160	5	-1.26	53939540	4302	66.87	12670	12680	12470	16480	8880	12680	12538.25	7.13	0	-2195	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1708	8.23	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.25	11850	20231031	5.65	14950	-16.25	20240628	11880	5.39	20240104	14950	-16.25	20240628	11850	5.65	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
107	20241014	140829	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12490	-190	5	-1.50	49153330	3919	60.92	12670	12680	12470	16480	8880	12680	12542.31	7.13	0	-2078	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1704	8.21	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.45	11850	20231031	5.40	14950	-16.45	20240628	11880	5.13	20240104	14950	-16.45	20240628	11850	5.40	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
108	20241014	130827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12550	-130	5	-1.03	43705080	3483	54.14	12670	12680	12470	16480	8880	12680	12548.11	7.13	0	-1962	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1712	8.25	0.86	12	0.03	1521.00	14561.00	14950	20240628	-16.05	11850	20231031	5.91	14950	-16.05	20240628	11880	5.64	20240104	14950	-16.05	20240628	11850	5.91	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
109	20241014	120821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-200	5	-1.58	33770850	2689	41.80	12670	12680	12470	16480	8880	12680	12558.89	7.13	0	-1587	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
110	20241014	110819	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-200	5	-1.58	29249990	2327	36.17	12670	12680	12480	16480	8880	12680	12569.83	7.13	0	-1445	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1703	8.21	0.86	12	0.02	1521.00	14561.00	14950	20240628	-16.52	11850	20231031	5.32	14950	-16.52	20240628	11880	5.05	20240104	14950	-16.52	20240628	11850	5.32	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
111	20241014	100820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-80	5	-0.63	10074360	798	12.40	12670	12680	12560	16480	8880	12680	12624.51	7.13	0	-303	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1719	8.28	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.72	11850	20231031	6.33	14950	-15.72	20240628	11880	6.06	20240104	14950	-15.72	20240628	11850	6.33	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
112	20241014	090824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-10	5	-0.08	785510	62	0.96	12670	12670	12660	16480	8880	12680	12669.52	7.13	0	-16	12786	12732	12636	12582	12486	12760	12610	69	3800	500	9380	10	1	13644162	1729	8.33	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		972246	N	N	3	N	00	N
113	20241011	160806	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	30	2	0.24	81466230	6433	407.41	12650	12690	12540	16440	8860	12650	12663.80	7.12	0	3246	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1730	8.34	0.87	12	0.05	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		971061	N	N	3	N	00	N
114	20241011	150820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	20	2	0.16	78146040	6171	390.82	12650	12690	12540	16440	8860	12650	12663.43	7.12	0	3217	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1729	8.33	0.87	12	0.05	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
115	20241011	140822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	30	2	0.24	54717670	4323	273.78	12650	12680	12540	16440	8860	12650	12657.34	7.12	0	2699	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1730	8.34	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
116	20241011	130822	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	20	2	0.16	44112010	3486	220.77	12650	12680	12540	16440	8860	12650	12654.05	7.12	0	2131	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1729	8.33	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
117	20241011	120816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	30	2	0.24	33365490	2638	167.07	12650	12680	12540	16440	8860	12650	12648.03	7.12	0	1489	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1730	8.34	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
118	20241011	110817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-30	5	-0.24	13401700	1061	67.19	12650	12670	12540	16440	8860	12650	12631.20	7.12	0	127	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1722	8.30	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
119	20241011	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	0	3	0.00	6040990	478	30.27	12650	12670	12540	16440	8860	12650	12638.05	7.12	0	57	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1726	8.32	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
120	20241011	090821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	20	2	0.16	1475010	117	7.41	12650	12670	12540	16440	8860	12650	12606.92	7.12	0	5	12750	12700	12640	12590	12530	12705	12595	69	3790	500	9360	10	1	13644162	1729	8.33	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		971061	N	N	1	N	00	N
121	20241010	160838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	30	2	0.24	19928240	1579	42.31	12650	12690	12580	16400	8840	12620	12620.80	7.12	0	7	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.18	N	136540	500	69 억		971036	N	N	1	N	00	N
122	20241010	150852	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	30	2	0.24	16944420	1343	35.99	12650	12690	12580	16400	8840	12620	12616.84	7.12	0	4	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
123	20241010	140846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	10	2	0.08	15364840	1218	32.64	12650	12690	12580	16400	8840	12620	12614.81	7.12	0	39	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1723	8.30	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
124	20241010	130843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	20	2	0.16	14834440	1176	31.51	12650	12690	12580	16400	8840	12620	12614.32	7.12	0	43	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1725	8.31	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
125	20241010	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	30	2	0.24	8825080	699	18.73	12650	12690	12580	16400	8840	12620	12625.29	7.12	0	18	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
126	20241010	110843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	30	2	0.24	4097470	324	8.68	12650	12690	12580	16400	8840	12620	12646.51	7.12	0	-14	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1726	8.32	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
127	20241010	100842	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	0	3	0.00	2520670	199	5.33	12650	12690	12620	16400	8840	12620	12666.68	7.12	0	-5	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1722	8.30	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
128	20241010	090845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	70	2	0.55	1113430	88	2.36	12650	12690	12620	16400	8840	12620	12652.61	7.12	0	-9	12793	12706	12633	12546	12473	12670	12510	69	3780	500	9330	10	1	13644162	1731	8.34	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.18	N	136540	500	69 억		971036	N	N	23	N	00	N
129	20241008	160836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-50	5	-0.39	46973190	3722	79.43	12670	12720	12560	16470	8870	12670	12620.42	7.12	0	-1122	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1722	8.30	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.19	N	136540	500	69 억		972121	N	N	23	N	00	N
130	20241008	150843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-60	5	-0.47	38957680	3086	65.86	12670	12720	12560	16470	8870	12670	12624.01	7.12	0	-1007	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1721	8.29	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.65	11850	20231031	6.41	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
131	20241008	140840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12590	-80	5	-0.63	30487290	2413	51.49	12670	12720	12560	16470	8870	12670	12634.60	7.12	0	-872	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1718	8.28	0.86	12	0.02	1521.00	14561.00	14950	20240628	-15.79	11850	20231031	6.24	14950	-15.79	20240628	11880	5.98	20240104	14950	-15.79	20240628	11850	6.24	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
132	20241008	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12630	-40	5	-0.32	21842680	1727	36.85	12670	12720	12620	16470	8870	12670	12647.76	7.12	0	-682	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1723	8.30	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.52	11850	20231031	6.58	14950	-15.52	20240628	11880	6.31	20240104	14950	-15.52	20240628	11850	6.58	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
133	20241008	120839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-30	5	-0.24	19036630	1505	32.12	12670	12720	12620	16470	8870	12670	12648.92	7.12	0	-620	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1725	8.31	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
134	20241008	110838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-10	5	-0.08	13533050	1070	22.83	12670	12720	12620	16470	8870	12670	12647.71	7.12	0	-434	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1727	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
135	20241008	100840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-10	5	-0.08	5480740	433	9.24	12670	12720	12620	16470	8870	12670	12657.60	7.12	0	-346	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1727	8.32	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
136	20241008	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12720	50	2	0.39	823250	65	1.39	12670	12720	12620	16470	8870	12670	12665.38	7.12	0	-23	12796	12732	12666	12602	12536	12765	12635	69	3800	500	9370	10	1	13644162	1736	8.36	0.87	12	0.00	1521.00	14561.00	14950	20240628	-14.92	11850	20231031	7.34	14950	-14.92	20240628	11880	7.07	20240104	14950	-14.92	20240628	11850	7.34	20231031	0.19	N	136540	500	69 억		972121	N	N	16	N	00	N
137	20241007	160848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-70	5	-0.55	59218580	4685	138.32	12660	12730	12600	16560	8920	12740	12640.03	7.13	0	-673	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1729	8.33	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.19	N	136540	500	69 억		972719	N	N	16	N	00	N
138	20241007	150810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-90	5	-0.71	52205070	4131	121.97	12660	12730	12600	16560	8920	12740	12637.39	7.13	0	-594	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1726	8.32	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
139	20241007	140843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12610	-130	5	-1.02	44408220	3515	103.78	12660	12730	12600	16560	8920	12740	12633.92	7.13	0	-453	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1721	8.29	0.87	12	0.03	1521.00	14561.00	14950	20240628	-15.65	11850	20231031	6.41	14950	-15.65	20240628	11880	6.14	20240104	14950	-15.65	20240628	11850	6.41	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
140	20241007	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	-120	5	-0.94	37653330	2980	87.98	12660	12730	12600	16560	8920	12740	12635.35	7.13	0	-306	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1722	8.30	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.59	11850	20231031	6.50	14950	-15.59	20240628	11880	6.23	20240104	14950	-15.59	20240628	11850	6.50	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
141	20241007	120845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-90	5	-0.71	20897130	1652	48.77	12660	12730	12620	16560	8920	12740	12649.59	7.13	0	-248	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
142	20241007	110759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12660	-80	5	-0.63	16804500	1328	39.21	12660	12730	12640	16560	8920	12740	12653.99	7.13	0	-187	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1727	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.32	11850	20231031	6.84	14950	-15.32	20240628	11880	6.57	20240104	14950	-15.32	20240628	11850	6.84	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
143	20241007	100758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12640	-100	5	-0.78	10492340	829	24.48	12660	12730	12640	16560	8920	12740	12656.62	7.13	0	-104	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1725	8.31	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.45	11850	20231031	6.67	14950	-15.45	20240628	11880	6.40	20240104	14950	-15.45	20240628	11850	6.67	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
144	20241007	090833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-90	5	-0.71	2151950	170	5.02	12660	12660	12650	16560	8920	12740	12658.53	7.13	0	-49	12853	12796	12713	12656	12573	12755	12615	69	3820	500	9420	10	1	13644162	1726	8.32	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.19	N	136540	500	69 억		972719	N	N	2	N	00	N
145	20241004	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12740	-10	5	-0.08	42947420	3387	135.70	12770	12770	12630	16570	8930	12750	12680.08	7.14	0	-391	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1738	8.38	0.87	12	0.02	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.18	N	136540	500	69 억		974068	N	N	2	N	00	N
146	20241004	150747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-100	5	-0.78	35252570	2781	111.42	12770	12770	12630	16570	8930	12750	12676.22	7.14	0	-214	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1726	8.32	0.87	12	0.02	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
147	20241004	140740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-70	5	-0.55	17743990	1400	56.09	12770	12770	12630	16570	8930	12750	12674.28	7.14	0	-399	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1730	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
148	20241004	130743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-60	5	-0.47	15969680	1260	50.48	12770	12770	12630	16570	8930	12750	12674.35	7.14	0	-287	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1731	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
149	20241004	120742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-100	5	-0.78	12587540	993	39.78	12770	12770	12630	16570	8930	12750	12676.27	7.14	0	-177	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1726	8.32	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.38	11850	20231031	6.75	14950	-15.38	20240628	11880	6.48	20240104	14950	-15.38	20240628	11850	6.75	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
150	20241004	110738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12680	-70	5	-0.55	10600870	836	33.49	12770	12770	12630	16570	8930	12750	12680.47	7.14	0	-68	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1730	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.18	11850	20231031	7.00	14950	-15.18	20240628	11880	6.73	20240104	14950	-15.18	20240628	11850	7.00	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
151	20241004	100738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12670	-80	5	-0.63	3825950	302	12.10	12770	12770	12640	16570	8930	12750	12668.71	7.14	0	-16	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1729	8.33	0.87	12	0.00	1521.00	14561.00	14950	20240628	-15.25	11850	20231031	6.92	14950	-15.25	20240628	11880	6.65	20240104	14950	-15.25	20240628	11850	6.92	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
152	20241004	090740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12740	-10	5	-0.08	38250	3	0.12	12770	12770	12740	16570	8930	12750	12750.00	7.14	0	-2	12863	12806	12713	12656	12563	12825	12675	69	3820	500	9430	10	1	13644162	1738	8.38	0.87	12	0.00	1521.00	14561.00	14950	20240628	-14.78	11850	20231031	7.51	14950	-14.78	20240628	11880	7.24	20240104	14950	-14.78	20240628	11850	7.51	20231031	0.18	N	136540	500	69 억		974068	N	N	0	N	00	N
153	20241002	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-10	5	-0.08	31656140	2496	34.07	12750	12770	12620	16580	8940	12760	12682.75	7.14	0	-618	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1740	8.38	0.88	12	0.02	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
154	20241002	150746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	22752210	1795	24.50	12750	12770	12620	16580	8940	12760	12675.33	7.14	0	-491	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1741	8.39	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
155	20241002	140744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	16745430	1323	18.06	12750	12770	12620	16580	8940	12760	12657.17	7.14	0	-411	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1741	8.39	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
156	20241002	130735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12760	0	3	0.00	16414730	1297	17.70	12750	12770	12620	16580	8940	12760	12655.92	7.14	0	-398	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1741	8.39	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.65	11850	20231031	7.68	14950	-14.65	20240628	11880	7.41	20240104	14950	-14.65	20240628	11850	7.68	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
157	20241002	120735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-10	5	-0.08	16300020	1288	17.58	12750	12750	12620	16580	8940	12760	12655.30	7.14	0	-398	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1740	8.38	0.88	12	0.01	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
158	20241002	110726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	-60	5	-0.47	14774140	1168	15.94	12750	12750	12620	16580	8940	12760	12649.09	7.14	0	-345	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1733	8.35	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.05	11850	20231031	7.17	14950	-15.05	20240628	11880	6.90	20240104	14950	-15.05	20240628	11850	7.17	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
159	20241002	100725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-70	5	-0.55	13253730	1048	14.31	12750	12750	12620	16580	8940	12760	12646.69	7.14	0	-268	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1731	8.34	0.87	12	0.01	1521.00	14561.00	14950	20240628	-15.12	11850	20231031	7.09	14950	-15.12	20240628	11880	6.82	20240104	14950	-15.12	20240628	11850	7.09	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N
160	20241002	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12750	-10	5	-0.08	229440	18	0.25	12750	12750	12690	16580	8940	12760	12746.67	7.14	0	-3	12893	12826	12703	12636	12513	12765	12575	69	3820	500	9440	10	1	13644162	1740	8.38	0.88	12	0.00	1521.00	14561.00	14950	20240628	-14.72	11850	20231031	7.59	14950	-14.72	20240628	11880	7.32	20240104	14950	-14.72	20240628	11850	7.59	20231031	0.19	N	136540	500	69 억		974616	N	N	16	N	00	N