KissMeData/465480/price/prices-20241101.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	20241129	161454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9780	-760	5	-7.21	34619363440	3315152	55.04	10700	11140	9650	13700	7380	10540	10443.71	0.11	0	-15394	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	991	14.64	3.91	12	32.70	668.00	2501.00	21200	20241018	-53.87	6470	20241122	51.16	21200	-53.87	20241018	6470	51.16	20241122	21200	-53.87	20241018	6470	51.16	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
3	20241129	151511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-610	5	-5.79	34122504150	3264524	54.20	10700	11140	9650	13700	7380	10540	10452.51	0.11	0	-14806	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	1007	14.87	3.97	12	32.20	668.00	2501.00	21200	20241018	-53.16	6470	20241122	53.48	21200	-53.16	20241018	6470	53.48	20241122	21200	-53.16	20241018	6470	53.48	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
4	20241129	141514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-670	5	-6.36	33333473820	3184512	52.87	10700	11140	9650	13700	7380	10540	10467.37	0.11	0	-11472	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	1001	14.78	3.95	12	31.41	668.00	2501.00	21200	20241018	-53.44	6470	20241122	52.55	21200	-53.44	20241018	6470	52.55	20241122	21200	-53.44	20241018	6470	52.55	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
5	20241129	131509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-800	5	-7.59	31978700580	3046912	50.58	10700	11140	9730	13700	7380	10540	10495.44	0.11	0	-15116	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	987	14.58	3.89	12	30.06	668.00	2501.00	21200	20241018	-54.06	6470	20241122	50.54	21200	-54.06	20241018	6470	50.54	20241122	21200	-54.06	20241018	6470	50.54	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
6	20241129	121511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-510	5	-4.84	30841906100	2931927	48.67	10700	11140	9760	13700	7380	10540	10519.33	0.11	0	-12860	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	1017	15.01	4.01	12	28.92	668.00	2501.00	21200	20241018	-52.69	6470	20241122	55.02	21200	-52.69	20241018	6470	55.02	20241122	21200	-52.69	20241018	6470	55.02	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
7	20241129	111513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-600	5	-5.69	29991949460	2846597	47.26	10700	11140	9760	13700	7380	10540	10536.07	0.11	0	-19446	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	1008	14.88	3.97	12	28.08	668.00	2501.00	21200	20241018	-53.11	6470	20241122	53.63	21200	-53.11	20241018	6470	53.63	20241122	21200	-53.11	20241018	6470	53.63	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
8	20241129	101503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-280	5	-2.66	13002424720	1239873	20.58	10700	10880	10030	13700	7380	10540	10486.89	0.11	0	-11960	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	1040	15.36	4.10	12	12.23	668.00	2501.00	21200	20241018	-51.60	6470	20241122	58.58	21200	-51.60	20241018	6470	58.58	20241122	21200	-51.60	20241018	6470	58.58	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
9	20241129	091509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10430	-110	5	-1.04	7647252460	719135	11.94	10700	10880	10350	13700	7380	10540	10633.99	0.11	0	-10073	12280	11410	9670	8800	7060	11845	9235	10	3160	100	7370	10	1	10137772	1057	15.61	4.17	12	7.09	668.00	2501.00	21200	20241018	-50.80	6470	20241122	61.21	21200	-50.80	20241018	6470	61.21	20241122	21200	-50.80	20241018	6470	61.21	20241122	0.35	N	465480	100	10 억		10916	N	N	0	N	00	N
10	20241128	161448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	2430	1	29.96	59287208920	6021968	271.44	8110	10540	7930	10540	5680	8110	9846.73	0.11	0	21229	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	1069	15.78	4.21	12	59.40	668.00	2501.00	21200	20241018	-50.28	6470	20241122	62.91	21200	-50.28	20241018	6470	62.91	20241122	21200	-50.28	20241018	6470	62.91	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
11	20241128	151517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	2350	2	28.98	58792053230	5974938	269.32	8110	10540	7930	10540	5680	8110	9841.42	0.11	0	19698	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	1060	15.66	4.18	12	58.94	668.00	2501.00	21200	20241018	-50.66	6470	20241122	61.67	21200	-50.66	20241018	6470	61.67	20241122	21200	-50.66	20241018	6470	61.67	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
12	20241128	141515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	2300	2	28.36	52155124390	5341671	240.78	8110	10540	7930	10540	5680	8110	9765.58	0.11	0	989	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	1055	15.58	4.16	12	52.69	668.00	2501.00	21200	20241018	-50.90	6470	20241122	60.90	21200	-50.90	20241018	6470	60.90	20241122	21200	-50.90	20241018	6470	60.90	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
13	20241128	131511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	2190	2	27.00	45308492940	4684777	211.17	8110	10540	7930	10540	5680	8110	9673.33	0.11	0	-2924	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	1044	15.42	4.12	12	46.21	668.00	2501.00	21200	20241018	-51.42	6470	20241122	59.20	21200	-51.42	20241018	6470	59.20	20241122	21200	-51.42	20241018	6470	59.20	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
14	20241128	121509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	1840	2	22.69	27274077220	2947879	132.88	8110	10200	7930	10540	5680	8110	9254.31	0.11	0	876	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	1009	14.90	3.98	12	29.08	668.00	2501.00	21200	20241018	-53.07	6470	20241122	53.79	21200	-53.07	20241018	6470	53.79	20241122	21200	-53.07	20241018	6470	53.79	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
15	20241128	111514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	1270	2	15.66	14882672870	1690285	76.19	8110	9380	7930	10540	5680	8110	8807.18	0.11	0	9539	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	951	14.04	3.75	12	16.67	668.00	2501.00	21200	20241018	-55.75	6470	20241122	44.98	21200	-55.75	20241018	6470	44.98	20241122	21200	-55.75	20241018	6470	44.98	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
16	20241128	101510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	620	2	7.64	8987519020	1043615	47.04	8110	9130	7930	10540	5680	8110	8614.66	0.11	0	-1343	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	885	13.07	3.49	12	10.29	668.00	2501.00	21200	20241018	-58.82	6470	20241122	34.93	21200	-58.82	20241018	6470	34.93	20241122	21200	-58.82	20241018	6470	34.93	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
17	20241128	091508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7990	-120	5	-1.48	1123588590	138713	6.25	8110	8240	7930	10540	5680	8110	8099.67	0.11	0	1090	9610	8860	7740	6990	5870	9235	7365	10	2430	100	5670	10	1	10137772	810	11.96	3.19	12	1.37	668.00	2501.00	21200	20241018	-62.31	6470	20241122	23.49	21200	-62.31	20241018	6470	23.49	20241122	21200	-62.31	20241018	6470	23.49	20241122	0.33	N	465480	100	10 억		10904	N	N	0	N	00	N
18	20241127	161430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	1500	2	22.69	16608368930	2151540	1805.53	6620	8490	6620	8590	4630	6610	7713.77	0.41	0	-30322	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	822	12.14	3.24	12	21.22	668.00	2501.00	21200	20241018	-61.75	6470	20241122	25.35	21200	-61.75	20241018	6470	25.35	20241122	21200	-61.75	20241018	6470	25.35	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
19	20241127	151459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	1320	2	19.97	15555165210	2019587	1694.80	6620	8490	6620	8590	4630	6610	7702.15	0.41	0	-25577	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	804	11.87	3.17	12	19.92	668.00	2501.00	21200	20241018	-62.59	6470	20241122	22.57	21200	-62.59	20241018	6470	22.57	20241122	21200	-62.59	20241018	6470	22.57	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
20	20241127	141451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	490	2	7.41	5686341020	782721	656.84	6620	7700	6620	8590	4630	6610	7264.84	0.41	0	-15565	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	720	10.63	2.84	12	7.72	668.00	2501.00	21200	20241018	-66.51	6470	20241122	9.74	21200	-66.51	20241018	6470	9.74	20241122	21200	-66.51	20241018	6470	9.74	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
21	20241127	131450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	380	2	5.75	2523549600	355543	298.36	6620	7330	6620	8590	4630	6610	7097.73	0.41	0	-25197	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	709	10.46	2.79	12	3.51	668.00	2501.00	21200	20241018	-67.03	6470	20241122	8.04	21200	-67.03	20241018	6470	8.04	20241122	21200	-67.03	20241018	6470	8.04	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
22	20241127	121506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	390	2	5.90	2387691230	336006	281.97	6620	7330	6620	8590	4630	6610	7106.10	0.41	0	-25282	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	710	10.48	2.80	12	3.31	668.00	2501.00	21200	20241018	-66.98	6470	20241122	8.19	21200	-66.98	20241018	6470	8.19	20241122	21200	-66.98	20241018	6470	8.19	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
23	20241127	111456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	340	2	5.14	2206231000	309916	260.08	6620	7330	6620	8590	4630	6610	7118.80	0.41	0	-23110	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	705	10.40	2.78	12	3.06	668.00	2501.00	21200	20241018	-67.22	6470	20241122	7.42	21200	-67.22	20241018	6470	7.42	20241122	21200	-67.22	20241018	6470	7.42	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
24	20241127	101500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	250	2	3.78	272878260	39968	33.54	6620	6930	6620	8590	4630	6610	6827.42	0.41	0	-914	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	695	10.27	2.74	12	0.39	668.00	2501.00	21200	20241018	-67.64	6470	20241122	6.03	21200	-67.64	20241018	6470	6.03	20241122	21200	-67.64	20241018	6470	6.03	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
25	20241127	091456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	130	2	1.97	95519940	14016	11.76	6620	6930	6620	8590	4630	6610	6815.06	0.41	0	-486	7090	6850	6700	6460	6310	6970	6580	10	1980	100	4620	10	1	10137772	683	10.09	2.69	12	0.14	668.00	2501.00	21200	20241018	-68.21	6470	20241122	4.17	21200	-68.21	20241018	6470	4.17	20241122	21200	-68.21	20241018	6470	4.17	20241122	0.31	N	465480	100	10 억		41265	N	N	0	N	00	N
26	20241126	161431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-50	5	-0.75	798170230	117968	146.08	6600	6940	6550	8650	4670	6660	6767.30	0.24	0	17144	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	670	9.90	2.64	12	1.16	668.00	2501.00	21200	20241018	-68.82	6470	20241122	2.16	21200	-68.82	20241018	6470	2.16	20241122	21200	-68.82	20241018	6470	2.16	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
27	20241126	151449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	160	2	2.40	693866680	102209	126.57	6600	6940	6550	8650	4670	6660	6788.96	0.24	0	11933	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	691	10.21	2.73	12	1.01	668.00	2501.00	21200	20241018	-67.83	6470	20241122	5.41	21200	-67.83	20241018	6470	5.41	20241122	21200	-67.83	20241018	6470	5.41	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
28	20241126	141451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	80	2	1.20	604758240	89125	110.36	6600	6940	6550	8650	4670	6660	6785.79	0.24	0	10038	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	683	10.09	2.69	12	0.88	668.00	2501.00	21200	20241018	-68.21	6470	20241122	4.17	21200	-68.21	20241018	6470	4.17	20241122	21200	-68.21	20241018	6470	4.17	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
29	20241126	131445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	190	2	2.85	503245180	74071	91.72	6600	6940	6550	8650	4670	6660	6794.46	0.24	0	7485	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	694	10.25	2.74	12	0.73	668.00	2501.00	21200	20241018	-67.69	6470	20241122	5.87	21200	-67.69	20241018	6470	5.87	20241122	21200	-67.69	20241018	6470	5.87	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
30	20241126	121452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	110	2	1.65	351980010	52005	64.40	6600	6940	6550	8650	4670	6660	6768.62	0.24	0	6310	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	686	10.13	2.71	12	0.51	668.00	2501.00	21200	20241018	-68.07	6470	20241122	4.64	21200	-68.07	20241018	6470	4.64	20241122	21200	-68.07	20241018	6470	4.64	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
31	20241126	111456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	50	2	0.75	334711690	49437	61.22	6600	6940	6550	8650	4670	6660	6770.92	0.24	0	6148	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	680	10.04	2.68	12	0.49	668.00	2501.00	21200	20241018	-68.35	6470	20241122	3.71	21200	-68.35	20241018	6470	3.71	20241122	21200	-68.35	20241018	6470	3.71	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
32	20241126	101509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	30	2	0.45	298054220	43971	54.45	6600	6940	6550	8650	4670	6660	6778.98	0.24	0	5560	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	678	10.01	2.67	12	0.43	668.00	2501.00	21200	20241018	-68.44	6470	20241122	3.40	21200	-68.44	20241018	6470	3.40	20241122	21200	-68.44	20241018	6470	3.40	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
33	20241126	091455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	20	2	0.30	60331250	9075	11.24	6600	6730	6550	8650	4670	6660	6647.80	0.24	0	3006	6900	6780	6630	6510	6360	6840	6570	10	1990	100	4660	10	1	10137772	677	10.00	2.67	12	0.09	668.00	2501.00	21200	20241018	-68.49	6470	20241122	3.25	21200	-68.49	20241018	6470	3.25	20241122	21200	-68.49	20241018	6470	3.25	20241122	0.18	N	465480	100	10 억		24121	N	N	0	N	00	N
34	20241125	161415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	170	2	2.62	518007200	78386	65.55	6520	6750	6480	8430	4550	6490	6608.28	0.07	0	16922	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	675	9.97	2.66	12	0.77	668.00	2501.00	21200	20241018	-68.58	6470	20241122	2.94	21200	-68.58	20241018	6470	2.94	20241122	21200	-68.58	20241018	6470	2.94	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
35	20241125	151445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	210	2	3.24	493829850	74758	62.51	6520	6750	6480	8430	4550	6490	6605.71	0.07	0	16566	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	679	10.03	2.68	12	0.74	668.00	2501.00	21200	20241018	-68.40	6470	20241122	3.55	21200	-68.40	20241018	6470	3.55	20241122	21200	-68.40	20241018	6470	3.55	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
36	20241125	141439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	110	2	1.69	371866170	56501	47.25	6520	6680	6480	8430	4550	6490	6581.59	0.07	0	11949	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	669	9.88	2.64	12	0.56	668.00	2501.00	21200	20241018	-68.87	6470	20241122	2.01	21200	-68.87	20241018	6470	2.01	20241122	21200	-68.87	20241018	6470	2.01	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
37	20241125	131429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	100	2	1.54	345795320	52531	43.93	6520	6680	6480	8430	4550	6490	6582.69	0.07	0	10972	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	668	9.87	2.63	12	0.52	668.00	2501.00	21200	20241018	-68.92	6470	20241122	1.85	21200	-68.92	20241018	6470	1.85	20241122	21200	-68.92	20241018	6470	1.85	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
38	20241125	121446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	150	2	2.31	259525840	39378	32.93	6520	6680	6480	8430	4550	6490	6590.63	0.07	0	9829	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	673	9.94	2.65	12	0.39	668.00	2501.00	21200	20241018	-68.68	6470	20241122	2.63	21200	-68.68	20241018	6470	2.63	20241122	21200	-68.68	20241018	6470	2.63	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
39	20241125	111441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	170	2	2.62	192496820	29294	24.50	6520	6660	6480	8430	4550	6490	6571.20	0.07	0	4904	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	675	9.97	2.66	12	0.29	668.00	2501.00	21200	20241018	-68.58	6470	20241122	2.94	21200	-68.58	20241018	6470	2.94	20241122	21200	-68.58	20241018	6470	2.94	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
40	20241125	101425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	70	2	1.08	103294290	15734	13.16	6520	6610	6510	8430	4550	6490	6565.04	0.07	0	2212	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	665	9.82	2.62	12	0.16	668.00	2501.00	21200	20241018	-69.06	6470	20241122	1.39	21200	-69.06	20241018	6470	1.39	20241122	21200	-69.06	20241018	6470	1.39	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
41	20241125	091422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	60	2	0.92	28302500	4319	3.61	6520	6580	6520	8430	4550	6490	6553.02	0.07	0	-48	7236	6862	6666	6292	6096	6765	6195	10	1940	100	4540	10	1	10137772	664	9.81	2.62	12	0.04	668.00	2501.00	21200	20241018	-69.10	6470	20241122	1.24	21200	-69.10	20241018	6470	1.24	20241122	21200	-69.10	20241018	6470	1.24	20241122	0.20	N	465480	100	10 억		7068	N	N	0	N	00	N
42	20241122	161304	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6490	-260	5	-3.85	774223490	116967	121.59	6720	7040	6470	8770	4730	6750	6619.74	0.18	0	-10942	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	658	9.72	2.59	12	1.15	668.00	2501.00	21200	20241018	-69.39	6470	20241122	0.31	21200	-69.39	20241018	6470	0.31	20241122	21200	-69.39	20241018	6470	0.31	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
43	20241122	151320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6500	-250	5	-3.70	706036970	106492	110.71	6720	7040	6470	8770	4730	6750	6629.59	0.18	0	-9489	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	659	9.73	2.60	12	1.05	668.00	2501.00	21200	20241018	-69.34	6470	20241122	0.46	21200	-69.34	20241018	6470	0.46	20241122	21200	-69.34	20241018	6470	0.46	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
44	20241122	141322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6530	-220	5	-3.26	534289010	80092	83.26	6720	7040	6490	8770	4730	6750	6670.62	0.18	0	-3752	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	662	9.78	2.61	12	0.79	668.00	2501.00	21200	20241018	-69.20	6490	20241122	0.62	21200	-69.20	20241018	6490	0.62	20241122	21200	-69.20	20241018	6490	0.62	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
45	20241122	131317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6610	-140	5	-2.07	383517950	57003	59.26	6720	7040	6600	8770	4730	6750	6727.91	0.18	0	-2930	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	670	9.90	2.64	12	0.56	668.00	2501.00	21200	20241018	-68.82	6600	20241122	0.15	21200	-68.82	20241018	6600	0.15	20241122	21200	-68.82	20241018	6600	0.15	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
46	20241122	121326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6740	-10	5	-0.15	307802630	45580	47.38	6720	7040	6610	8770	4730	6750	6753.04	0.18	0	-1599	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	683	10.09	2.69	12	0.45	668.00	2501.00	21200	20241018	-68.21	6610	20241122	1.97	21200	-68.21	20241018	6610	1.97	20241122	21200	-68.21	20241018	6610	1.97	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
47	20241122	111312	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6710	-40	5	-0.59	288656790	42728	44.42	6720	7040	6610	8770	4730	6750	6755.73	0.18	0	-1130	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	680	10.04	2.68	12	0.42	668.00	2501.00	21200	20241018	-68.35	6610	20241122	1.51	21200	-68.35	20241018	6610	1.51	20241122	21200	-68.35	20241018	6610	1.51	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
48	20241122	101335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	60	2	0.89	179777060	26475	27.52	6720	7040	6620	8770	4730	6750	6790.94	0.18	0	181	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	690	10.19	2.72	12	0.26	668.00	2501.00	21200	20241018	-67.88	6620	20241122	2.87	21200	-67.88	20241018	6620	2.87	20241122	21200	-67.88	20241018	6620	2.87	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
49	20241122	091326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6690	-60	5	-0.89	64838660	9719	10.10	6720	6760	6620	8770	4730	6750	6668.63	0.18	0	2182	7256	7002	6836	6582	6416	6920	6500	10	2020	100	4720	10	1	10137772	678	10.01	2.67	12	0.10	668.00	2501.00	21200	20241018	-68.44	6620	20241122	1.06	21200	-68.44	20241018	6620	1.06	20241122	21200	-68.44	20241018	6620	1.06	20241122	0.17	N	465480	100	10 억		18000	N	N	0	N	00	N
50	20241121	161314	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6750	-180	5	-2.60	641035080	94823	80.12	6950	7090	6670	9000	4860	6930	6760.10	0.12	0	5417	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	684	10.10	2.70	12	0.94	668.00	2501.00	21200	20241018	-68.16	6670	20241121	1.20	21200	-68.16	20241018	6670	1.20	20241121	21200	-68.16	20241018	6670	1.20	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
51	20241121	151338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6740	-190	5	-2.74	622671350	92101	77.82	6950	7090	6670	9000	4860	6930	6760.46	0.12	0	5618	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	683	10.09	2.69	12	0.91	668.00	2501.00	21200	20241018	-68.21	6670	20241121	1.05	21200	-68.21	20241018	6670	1.05	20241121	21200	-68.21	20241018	6670	1.05	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
52	20241121	141334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6710	-220	5	-3.17	533628350	78825	66.60	6950	7090	6680	9000	4860	6930	6769.47	0.12	0	6170	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	680	10.04	2.68	12	0.78	668.00	2501.00	21200	20241018	-68.35	6680	20241121	0.45	21200	-68.35	20241018	6680	0.45	20241121	21200	-68.35	20241018	6680	0.45	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
53	20241121	131326	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6810	-120	5	-1.73	455139370	67240	56.81	6950	7090	6680	9000	4860	6930	6768.50	0.12	0	7175	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	690	10.19	2.72	12	0.66	668.00	2501.00	21200	20241018	-67.88	6680	20241121	1.95	21200	-67.88	20241018	6680	1.95	20241121	21200	-67.88	20241018	6680	1.95	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
54	20241121	121329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6800	-130	5	-1.88	416447200	61568	52.02	6950	7090	6680	9000	4860	6930	6763.60	0.12	0	7023	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	689	10.18	2.72	12	0.61	668.00	2501.00	21200	20241018	-67.92	6680	20241121	1.80	21200	-67.92	20241018	6680	1.80	20241121	21200	-67.92	20241018	6680	1.80	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
55	20241121	111333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6760	-170	5	-2.45	277053050	40826	34.50	6950	7090	6680	9000	4860	6930	6785.64	0.12	0	358	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	685	10.12	2.70	12	0.40	668.00	2501.00	21200	20241018	-68.11	6680	20241121	1.20	21200	-68.11	20241018	6680	1.20	20241121	21200	-68.11	20241018	6680	1.20	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
56	20241121	101332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6790	-140	5	-2.02	201199910	29595	25.01	6950	7090	6680	9000	4860	6930	6797.75	0.12	0	996	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	688	10.16	2.71	12	0.29	668.00	2501.00	21200	20241018	-67.97	6680	20241121	1.65	21200	-67.97	20241018	6680	1.65	20241121	21200	-67.97	20241018	6680	1.65	20241121	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
57	20241121	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-110	5	-1.59	42488930	6125	5.18	6950	7090	6820	9000	4860	6930	6937.15	0.12	0	-289	7330	7130	6920	6720	6510	7230	6820	10	2070	100	4850	10	1	10137772	691	10.21	2.73	12	0.06	668.00	2501.00	21200	20241018	-67.83	6710	20241120	1.64	21200	-67.83	20241018	6710	1.64	20241120	21200	-67.83	20241018	6710	1.64	20241120	0.03	N	465480	100	10 억		12580	N	N	0	N	00	N
58	20241120	161318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6930	-90	5	-1.28	798242080	115498	74.67	6910	7120	6710	9120	4920	7020	6911.30	0.22	0	-9392	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	703	10.37	2.77	12	1.14	668.00	2501.00	21200	20241018	-67.31	6710	20241120	3.28	21200	-67.31	20241018	6710	3.28	20241120	21200	-67.31	20241018	6710	3.28	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
59	20241120	151339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6970	-50	5	-0.71	760671630	110074	71.16	6910	7120	6710	9120	4920	7020	6910.55	0.22	0	-7593	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	707	10.43	2.79	12	1.09	668.00	2501.00	21200	20241018	-67.12	6710	20241120	3.87	21200	-67.12	20241018	6710	3.87	20241120	21200	-67.12	20241018	6710	3.87	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
60	20241120	141340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7000	-20	5	-0.28	645806870	93500	60.45	6910	7120	6710	9120	4920	7020	6907.03	0.22	0	-7331	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	710	10.48	2.80	12	0.92	668.00	2501.00	21200	20241018	-66.98	6710	20241120	4.32	21200	-66.98	20241018	6710	4.32	20241120	21200	-66.98	20241018	6710	4.32	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
61	20241120	131340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6930	-90	5	-1.28	545308160	79270	51.25	6910	7090	6710	9120	4920	7020	6879.12	0.22	0	-9439	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	703	10.37	2.77	12	0.78	668.00	2501.00	21200	20241018	-67.31	6710	20241120	3.28	21200	-67.31	20241018	6710	3.28	20241120	21200	-67.31	20241018	6710	3.28	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
62	20241120	121338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	-120	5	-1.71	495472590	72076	46.60	6910	7090	6710	9120	4920	7020	6874.31	0.22	0	-10197	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	700	10.33	2.76	12	0.71	668.00	2501.00	21200	20241018	-67.45	6710	20241120	2.83	21200	-67.45	20241018	6710	2.83	20241120	21200	-67.45	20241018	6710	2.83	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
63	20241120	111342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6870	-150	5	-2.14	458665010	66731	43.14	6910	7090	6710	9120	4920	7020	6873.34	0.22	0	-10121	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	696	10.28	2.75	12	0.66	668.00	2501.00	21200	20241018	-67.59	6710	20241120	2.38	21200	-67.59	20241018	6710	2.38	20241120	21200	-67.59	20241018	6710	2.38	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
64	20241120	101341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6790	-230	5	-3.28	295542660	42999	27.80	6910	7090	6710	9120	4920	7020	6873.24	0.22	0	-3161	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	688	10.16	2.71	12	0.42	668.00	2501.00	21200	20241018	-67.97	6710	20241120	1.19	21200	-67.97	20241018	6710	1.19	20241120	21200	-67.97	20241018	6710	1.19	20241120	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
65	20241120	091340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-20	5	-0.28	80809610	11617	7.51	6910	7090	6910	9120	4920	7020	6956.15	0.22	0	402	7726	7372	7166	6812	6606	7270	6710	10	2100	100	4910	10	1	10137772	710	10.48	2.80	12	0.11	668.00	2501.00	21200	20241018	-66.98	6800	20241118	2.94	21200	-66.98	20241018	6800	2.94	20241118	21200	-66.98	20241018	6800	2.94	20241118	0.02	N	465480	100	10 억		21970	N	N	0	N	00	N
66	20241119	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7020	-480	5	-6.40	1077264570	150546	65.86	7510	7520	6960	9750	5250	7500	7156.14	0.52	0	-31219	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	712	10.51	2.81	12	1.49	668.00	2501.00	21200	20241018	-66.89	6800	20241118	3.24	21200	-66.89	20241018	6800	3.24	20241118	21200	-66.89	20241018	6800	3.24	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
67	20241119	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7030	-470	5	-6.27	1012889950	141370	61.84	7510	7520	6960	9750	5250	7500	7164.65	0.52	0	-29346	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	713	10.52	2.81	12	1.39	668.00	2501.00	21200	20241018	-66.84	6800	20241118	3.38	21200	-66.84	20241018	6800	3.38	20241118	21200	-66.84	20241018	6800	3.38	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
68	20241119	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-350	5	-4.67	822932220	114365	50.03	7510	7520	7040	9750	5250	7500	7195.48	0.52	0	-24335	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	725	10.70	2.86	12	1.13	668.00	2501.00	21200	20241018	-66.27	6800	20241118	5.15	21200	-66.27	20241018	6800	5.15	20241118	21200	-66.27	20241018	6800	5.15	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
69	20241119	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-410	5	-5.47	764676230	106168	46.44	7510	7520	7040	9750	5250	7500	7202.31	0.52	0	-23151	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	719	10.61	2.83	12	1.05	668.00	2501.00	21200	20241018	-66.56	6800	20241118	4.26	21200	-66.56	20241018	6800	4.26	20241118	21200	-66.56	20241018	6800	4.26	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
70	20241119	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-370	5	-4.93	662880400	91790	40.15	7510	7520	7050	9750	5250	7500	7221.49	0.52	0	-20033	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	723	10.67	2.85	12	0.91	668.00	2501.00	21200	20241018	-66.37	6800	20241118	4.85	21200	-66.37	20241018	6800	4.85	20241118	21200	-66.37	20241018	6800	4.85	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
71	20241119	111246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-360	5	-4.80	562087510	77592	33.94	7510	7520	7100	9750	5250	7500	7243.91	0.52	0	-16041	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	724	10.69	2.85	12	0.77	668.00	2501.00	21200	20241018	-66.32	6800	20241118	5.00	21200	-66.32	20241018	6800	5.00	20241118	21200	-66.32	20241018	6800	5.00	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
72	20241119	101312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7190	-310	5	-4.13	488697570	67352	29.46	7510	7520	7100	9750	5250	7500	7255.62	0.52	0	-16285	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	729	10.76	2.87	12	0.66	668.00	2501.00	21200	20241018	-66.08	6800	20241118	5.74	21200	-66.08	20241018	6800	5.74	20241118	21200	-66.08	20241018	6800	5.74	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
73	20241119	091313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-150	5	-2.00	155854140	21213	9.28	7510	7520	7230	9750	5250	7500	7346.59	0.52	0	-6059	8233	7866	7333	6966	6433	8050	7150	10	2250	100	5250	10	1	10137772	745	11.00	2.94	12	0.21	668.00	2501.00	21200	20241018	-65.33	6800	20241118	8.09	21200	-65.33	20241018	6800	8.09	20241118	21200	-65.33	20241018	6800	8.09	20241118	0.00	N	465480	100	10 억		52270	N	N	0	N	00	N
74	20241118	161230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7500	590	2	8.54	1640322770	223325	184.40	6800	7700	6800	8980	4840	6910	7344.80	0.36	0	16918	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	760	11.23	3.00	12	2.20	668.00	2501.00	21200	20241018	-64.62	6800	20241118	10.29	21200	-64.62	20241018	6800	10.29	20241118	21200	-64.62	20241018	6800	10.29	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
75	20241118	151246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7390	480	2	6.95	1584053160	215770	178.16	6800	7700	6800	8980	4840	6910	7341.40	0.36	0	16913	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	749	11.06	2.95	12	2.13	668.00	2501.00	21200	20241018	-65.14	6800	20241118	8.68	21200	-65.14	20241018	6800	8.68	20241118	21200	-65.14	20241018	6800	8.68	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
76	20241118	141251	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7220	310	2	4.49	680291240	95180	78.59	6800	7370	6800	8980	4840	6910	7147.42	0.36	0	17483	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	732	10.81	2.89	12	0.94	668.00	2501.00	21200	20241018	-65.94	6800	20241118	6.18	21200	-65.94	20241018	6800	6.18	20241118	21200	-65.94	20241018	6800	6.18	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
77	20241118	131236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7210	300	2	4.34	641323630	89779	74.13	6800	7370	6800	8980	4840	6910	7143.36	0.36	0	17535	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	731	10.79	2.88	12	0.89	668.00	2501.00	21200	20241018	-65.99	6800	20241118	6.03	21200	-65.99	20241018	6800	6.03	20241118	21200	-65.99	20241018	6800	6.03	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
78	20241118	121245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	260	2	3.76	587341080	82267	67.93	6800	7370	6800	8980	4840	6910	7139.45	0.36	0	15786	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	727	10.73	2.87	12	0.81	668.00	2501.00	21200	20241018	-66.18	6800	20241118	5.44	21200	-66.18	20241018	6800	5.44	20241118	21200	-66.18	20241018	6800	5.44	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
79	20241118	111244	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7220	310	2	4.49	526307540	73756	60.90	6800	7370	6800	8980	4840	6910	7135.80	0.36	0	14548	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	732	10.81	2.89	12	0.73	668.00	2501.00	21200	20241018	-65.94	6800	20241118	6.18	21200	-65.94	20241018	6800	6.18	20241118	21200	-65.94	20241018	6800	6.18	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
80	20241118	101232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7280	370	2	5.35	410343960	57669	47.62	6800	7370	6800	8980	4840	6910	7115.51	0.36	0	13228	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	738	10.90	2.91	12	0.57	668.00	2501.00	21200	20241018	-65.66	6800	20241118	7.06	21200	-65.66	20241018	6800	7.06	20241118	21200	-65.66	20241018	6800	7.06	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
81	20241118	091229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7000	90	2	1.30	98799630	14328	11.83	6800	7080	6800	8980	4840	6910	6895.56	0.36	0	-471	7276	7092	6956	6772	6636	7185	6865	10	2070	100	4830	10	1	10137772	710	10.48	2.80	12	0.14	668.00	2501.00	21200	20241018	-66.98	6800	20241118	2.94	21200	-66.98	20241018	6800	2.94	20241118	21200	-66.98	20241018	6800	2.94	20241118	0.00	N	465480	100	10 억		36240	N	N	0	N	00	N
82	20241115	161322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6910	0	3	0.00	829870750	118982	84.76	6820	7140	6820	8980	4840	6910	6975.07	0.17	0	20116	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	701	10.34	2.76	12	1.17	668.00	2501.00	21200	20241018	-67.41	6820	20241115	1.32	21200	-67.41	20241018	6820	1.32	20241115	21200	-67.41	20241018	6820	1.32	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
83	20241115	151356	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6980	70	2	1.01	762467770	109252	77.82	6820	7140	6820	8980	4840	6910	6979.10	0.17	0	19905	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	708	10.45	2.79	12	1.08	668.00	2501.00	21200	20241018	-67.08	6820	20241115	2.35	21200	-67.08	20241018	6820	2.35	20241115	21200	-67.08	20241018	6820	2.35	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
84	20241115	141340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7060	150	2	2.17	693884160	99523	70.89	6820	7140	6820	8980	4840	6910	6972.22	0.17	0	19427	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	716	10.57	2.82	12	0.98	668.00	2501.00	21200	20241018	-66.70	6820	20241115	3.52	21200	-66.70	20241018	6820	3.52	20241115	21200	-66.70	20241018	6820	3.52	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
85	20241115	131338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7020	110	2	1.59	593358510	85067	60.60	6820	7140	6820	8980	4840	6910	6975.34	0.17	0	16878	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	712	10.51	2.81	12	0.84	668.00	2501.00	21200	20241018	-66.89	6820	20241115	2.93	21200	-66.89	20241018	6820	2.93	20241115	21200	-66.89	20241018	6820	2.93	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
86	20241115	121341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6930	20	2	0.29	545062190	78133	55.66	6820	7140	6820	8980	4840	6910	6976.24	0.17	0	14348	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	703	10.37	2.77	12	0.77	668.00	2501.00	21200	20241018	-67.31	6820	20241115	1.61	21200	-67.31	20241018	6820	1.61	20241115	21200	-67.31	20241018	6820	1.61	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
87	20241115	111308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7020	110	2	1.59	443498890	63473	45.21	6820	7140	6820	8980	4840	6910	6987.44	0.17	0	13613	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	712	10.51	2.81	12	0.63	668.00	2501.00	21200	20241018	-66.89	6820	20241115	2.93	21200	-66.89	20241018	6820	2.93	20241115	21200	-66.89	20241018	6820	2.93	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
88	20241115	101308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6970	60	2	0.87	381274660	54569	38.87	6820	7140	6820	8980	4840	6910	6987.29	0.17	0	9852	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	707	10.43	2.79	12	0.54	668.00	2501.00	21200	20241018	-67.12	6820	20241115	2.20	21200	-67.12	20241018	6820	2.20	20241115	21200	-67.12	20241018	6820	2.20	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
89	20241115	091225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7070	160	2	2.32	161796060	23344	16.63	6820	7100	6820	8980	4840	6910	6931.12	0.17	0	4117	7910	7410	7130	6630	6350	7270	6490	10	2070	100	4830	10	1	10137772	717	10.58	2.83	12	0.23	668.00	2501.00	21200	20241018	-66.65	6820	20241115	3.67	21200	-66.65	20241018	6820	3.67	20241115	21200	-66.65	20241018	6820	3.67	20241115	0.00	N	465480	100	10 억		17280	N	N	0	N	00	N
90	20241114	161300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	-200	5	-2.82	928091030	129356	95.18	7300	7630	6850	9230	4970	7100	7174.86	0.11	0	6331	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	700	10.33	2.76	12	1.28	668.00	2501.00	21200	20241018	-67.45	6850	20241114	0.73	21200	-67.45	20241018	6850	0.73	20241114	21200	-67.45	20241018	6850	0.73	20241114	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
91	20241114	151308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6850	-250	5	-3.52	848763790	117954	86.79	7300	7630	6850	9230	4970	7100	7195.93	0.11	0	6193	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	694	10.25	2.74	12	1.16	668.00	2501.00	21200	20241018	-67.69	6850	20241114	0.00	21200	-67.69	20241018	6850	0.00	20241114	21200	-67.69	20241018	6850	0.00	20241114	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
92	20241114	141259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7070	-30	5	-0.42	657573960	90495	66.59	7300	7630	7020	9230	4970	7100	7266.90	0.11	0	7697	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	717	10.58	2.83	12	0.89	668.00	2501.00	21200	20241018	-66.65	7020	20241114	0.71	21200	-66.65	20241018	7020	0.71	20241114	21200	-66.65	20241018	7020	0.71	20241114	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
93	20241114	131259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7060	-40	5	-0.56	631975080	86884	63.93	7300	7630	7020	9230	4970	7100	7274.31	0.11	0	7626	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	716	10.57	2.82	12	0.86	668.00	2501.00	21200	20241018	-66.70	7020	20241114	0.57	21200	-66.70	20241018	7020	0.57	20241114	21200	-66.70	20241018	7020	0.57	20241114	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
94	20241114	121255	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7120	20	2	0.28	566295190	77627	57.12	7300	7630	7020	9230	4970	7100	7295.75	0.11	0	7145	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	722	10.66	2.85	12	0.77	668.00	2501.00	21200	20241018	-66.42	7020	20241114	1.42	21200	-66.42	20241018	7020	1.42	20241114	21200	-66.42	20241018	7020	1.42	20241114	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
95	20241114	111258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7160	60	2	0.85	418113620	56749	41.76	7300	7630	7060	9230	4970	7100	7369.03	0.11	0	3830	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	726	10.72	2.86	12	0.56	668.00	2501.00	21200	20241018	-66.23	7060	20241114	1.42	21200	-66.23	20241018	7060	1.42	20241114	21200	-66.23	20241018	7060	1.42	20241114	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
96	20241114	101316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	260	2	3.66	74796200	10268	7.56	7300	7390	7230	9230	4970	7100	7289.28	0.11	0	714	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	746	11.02	2.94	12	0.10	668.00	2501.00	21200	20241018	-65.28	7100	20241113	3.66	21200	-65.28	20241018	7100	3.66	20241113	21200	-65.28	20241018	7100	3.66	20241113	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
97	20241114	091249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	0	3	0.00	0	0	0.00	0	0	0	9230	4970	7100	0.00	0.11	0	0	8286	7692	7396	6802	6506	7545	6655	10	2130	100	4970	10	1	10137772	720	10.63	2.84	12	0.00	668.00	2501.00	21200	20241018	-66.51	7100	20241113	0.00	21200	-66.51	20241018	7100	0.00	20241113	21200	-66.51	20241018	7100	0.00	20241113	0.00	N	465480	100	10 억		11284	N	N	0	N	00	N
98	20241113	160902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7100	-700	5	-8.97	986671510	132011	58.74	7750	7990	7100	10140	5460	7800	7475.37	0.08	0	3617	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	720	10.63	2.84	12	1.30	668.00	2501.00	21200	20241018	-66.51	7100	20241113	0.00	21200	-66.51	20241018	7100	0.00	20241113	21200	-66.51	20241018	7100	0.00	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
99	20241113	150940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7230	-570	5	-7.31	910160020	121324	53.99	7750	7990	7180	10140	5460	7800	7501.26	0.08	0	3175	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	733	10.82	2.89	12	1.20	668.00	2501.00	21200	20241018	-65.90	7180	20241113	0.70	21200	-65.90	20241018	7180	0.70	20241113	21200	-65.90	20241018	7180	0.70	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
100	20241113	140937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7360	-440	5	-5.64	770764070	102178	45.47	7750	7990	7250	10140	5460	7800	7542.69	0.08	0	3619	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	746	11.02	2.94	12	1.01	668.00	2501.00	21200	20241018	-65.28	7250	20241113	1.52	21200	-65.28	20241018	7250	1.52	20241113	21200	-65.28	20241018	7250	1.52	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
101	20241113	130940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7310	-490	5	-6.28	682081060	90107	40.10	7750	7990	7250	10140	5460	7800	7569.02	0.08	0	2444	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	741	10.94	2.92	12	0.89	668.00	2501.00	21200	20241018	-65.52	7250	20241113	0.83	21200	-65.52	20241018	7250	0.83	20241113	21200	-65.52	20241018	7250	0.83	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
102	20241113	120929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7460	-340	5	-4.36	572612940	75175	33.45	7750	7990	7410	10140	5460	7800	7616.43	0.08	0	2708	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	756	11.17	2.98	12	0.74	668.00	2501.00	21200	20241018	-64.81	7410	20241113	0.67	21200	-64.81	20241018	7410	0.67	20241113	21200	-64.81	20241018	7410	0.67	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
103	20241113	110925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7490	-310	5	-3.97	467622500	61103	27.19	7750	7990	7480	10140	5460	7800	7652.39	0.08	0	3735	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	759	11.21	2.99	12	0.60	668.00	2501.00	21200	20241018	-64.67	7480	20241113	0.13	21200	-64.67	20241018	7480	0.13	20241113	21200	-64.67	20241018	7480	0.13	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
104	20241113	100925	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7630	-170	5	-2.18	294065870	38065	16.94	7750	7990	7560	10140	5460	7800	7724.85	0.08	0	2969	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	774	11.42	3.05	12	0.38	668.00	2501.00	21200	20241018	-64.01	7560	20241113	0.93	21200	-64.01	20241018	7560	0.93	20241113	21200	-64.01	20241018	7560	0.93	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
105	20241113	090915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	50	2	0.64	66157500	8480	3.77	7750	7990	7700	10140	5460	7800	7801.64	0.08	0	195	8840	8320	8060	7540	7280	8190	7410	10	2340	100	5460	10	1	10137772	796	11.75	3.14	12	0.08	668.00	2501.00	21200	20241018	-62.97	7700	20241113	1.95	21200	-62.97	20241018	7700	1.95	20241113	21200	-62.97	20241018	7700	1.95	20241113	0.00	N	465480	100	10 억		7663	N	N	0	N	00	N
106	20241112	161213	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7800	-580	5	-6.92	1765899800	219471	88.66	8490	8580	7800	10890	5870	8380	8047.35	0.06	0	1284	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	791	11.68	3.12	12	2.16	668.00	2501.00	21200	20241018	-63.21	7800	20241112	0.00	21200	-63.21	20241018	7800	0.00	20241112	21200	-63.21	20241018	7800	0.00	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
107	20241112	151226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7850	-530	5	-6.32	1632107310	202350	81.75	8490	8580	7830	10890	5870	8380	8065.03	0.06	0	1362	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	796	11.75	3.14	12	2.00	668.00	2501.00	21200	20241018	-62.97	7830	20241112	0.26	21200	-62.97	20241018	7830	0.26	20241112	21200	-62.97	20241018	7830	0.26	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
108	20241112	141230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8040	-340	5	-4.06	1341600060	165569	66.89	8490	8580	7830	10890	5870	8380	8102.18	0.06	0	1939	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	815	12.04	3.21	12	1.63	668.00	2501.00	21200	20241018	-62.08	7830	20241112	2.68	21200	-62.08	20241018	7830	2.68	20241112	21200	-62.08	20241018	7830	2.68	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
109	20241112	131236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8050	-330	5	-3.94	1170423970	144258	58.28	8490	8580	7830	10890	5870	8380	8112.54	0.06	0	1331	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	816	12.05	3.22	12	1.42	668.00	2501.00	21200	20241018	-62.03	7830	20241112	2.81	21200	-62.03	20241018	7830	2.81	20241112	21200	-62.03	20241018	7830	2.81	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
110	20241112	121224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8070	-310	5	-3.70	1110773090	136819	55.27	8490	8580	7830	10890	5870	8380	8117.66	0.06	0	1244	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	818	12.08	3.23	12	1.35	668.00	2501.00	21200	20241018	-61.93	7830	20241112	3.07	21200	-61.93	20241018	7830	3.07	20241112	21200	-61.93	20241018	7830	3.07	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
111	20241112	111219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8070	-310	5	-3.70	962813220	118302	47.79	8490	8580	7830	10890	5870	8380	8137.64	0.06	0	1541	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	818	12.08	3.23	12	1.17	668.00	2501.00	21200	20241018	-61.93	7830	20241112	3.07	21200	-61.93	20241018	7830	3.07	20241112	21200	-61.93	20241018	7830	3.07	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
112	20241112	101219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8060	-320	5	-3.82	667689450	81410	32.89	8490	8580	8020	10890	5870	8380	8200.53	0.06	0	2321	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	817	12.07	3.22	12	0.80	668.00	2501.00	21200	20241018	-61.98	8020	20241112	0.50	21200	-61.98	20241018	8020	0.50	20241112	21200	-61.98	20241018	8020	0.50	20241112	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
113	20241112	091219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8280	-100	5	-1.19	190793740	22717	9.18	8490	8580	8200	10890	5870	8380	8399.12	0.06	0	887	9320	8850	8580	8110	7840	8715	7975	10	2510	100	5860	10	1	10137772	839	12.40	3.31	12	0.22	668.00	2501.00	21200	20241018	-60.94	8100	20241104	2.22	21200	-60.94	20241018	8100	2.22	20241104	21200	-60.94	20241018	8100	2.22	20241104	0.00	N	465480	100	10 억		6407	N	N	0	N	00	N
114	20241111	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-620	5	-6.89	2070265220	240943	26.15	9000	9050	8310	11700	6300	9000	8592.64	0.08	0	-1884	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	850	12.54	3.35	12	2.38	668.00	2501.00	21200	20241018	-60.47	8100	20241104	3.46	21200	-60.47	20241018	8100	3.46	20241104	21200	-60.47	20241018	8100	3.46	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
115	20241111	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8380	-620	5	-6.89	1980353650	230189	24.98	9000	9050	8380	11700	6300	9000	8602.49	0.08	0	-1874	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	850	12.54	3.35	12	2.27	668.00	2501.00	21200	20241018	-60.47	8100	20241104	3.46	21200	-60.47	20241018	8100	3.46	20241104	21200	-60.47	20241018	8100	3.46	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
116	20241111	141227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	-530	5	-5.89	1725006960	199920	21.70	9000	9050	8450	11700	6300	9000	8627.76	0.08	0	-1306	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	859	12.68	3.39	12	1.97	668.00	2501.00	21200	20241018	-60.05	8100	20241104	4.57	21200	-60.05	20241018	8100	4.57	20241104	21200	-60.05	20241018	8100	4.57	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
117	20241111	131226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8510	-490	5	-5.44	1574544910	182183	19.77	9000	9050	8450	11700	6300	9000	8641.88	0.08	0	-1080	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	863	12.74	3.40	12	1.80	668.00	2501.00	21200	20241018	-59.86	8100	20241104	5.06	21200	-59.86	20241018	8100	5.06	20241104	21200	-59.86	20241018	8100	5.06	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
118	20241111	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	-440	5	-4.89	1399406670	161670	17.55	9000	9050	8450	11700	6300	9000	8655.11	0.08	0	881	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	868	12.81	3.42	12	1.59	668.00	2501.00	21200	20241018	-59.62	8100	20241104	5.68	21200	-59.62	20241018	8100	5.68	20241104	21200	-59.62	20241018	8100	5.68	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
119	20241111	111216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8540	-460	5	-5.11	1248103040	144028	15.63	9000	9050	8450	11700	6300	9000	8664.78	0.08	0	2530	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	866	12.78	3.41	12	1.42	668.00	2501.00	21200	20241018	-59.72	8100	20241104	5.43	21200	-59.72	20241018	8100	5.43	20241104	21200	-59.72	20241018	8100	5.43	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
120	20241111	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8660	-340	5	-3.78	999483110	114934	12.47	9000	9050	8450	11700	6300	9000	8695.11	0.08	0	2267	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	878	12.96	3.46	12	1.13	668.00	2501.00	21200	20241018	-59.15	8100	20241104	6.91	21200	-59.15	20241018	8100	6.91	20241104	21200	-59.15	20241018	8100	6.91	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
121	20241111	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-200	5	-2.22	282137190	31740	3.44	9000	9050	8770	11700	6300	9000	8887.62	0.08	0	769	10066	9532	9266	8732	8466	9400	8600	10	2700	100	6300	10	1	10137772	892	13.17	3.52	12	0.31	668.00	2501.00	21200	20241018	-58.49	8100	20241104	8.64	21200	-58.49	20241018	8100	8.64	20241104	21200	-58.49	20241018	8100	8.64	20241104	0.00	N	465480	100	10 억		8291	N	N	0	N	00	N
122	20241108	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9000	-160	5	-1.75	8585088720	911378	140.27	9500	9800	9000	11900	6420	9160	9420.96	0.14	0	-5390	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	912	13.47	3.60	12	8.99	668.00	2501.00	21200	20241018	-57.55	8100	20241104	11.11	21200	-57.55	20241018	8100	11.11	20241104	21200	-57.55	20241018	8100	11.11	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
123	20241108	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-60	5	-0.66	8285628890	878230	135.17	9500	9800	9030	11900	6420	9160	9434.47	0.14	0	-5379	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	923	13.62	3.64	12	8.66	668.00	2501.00	21200	20241018	-57.08	8100	20241104	12.35	21200	-57.08	20241018	8100	12.35	20241104	21200	-57.08	20241018	8100	12.35	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
124	20241108	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-20	5	-0.22	7917019200	837832	128.95	9500	9800	9030	11900	6420	9160	9449.41	0.14	0	-5345	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	927	13.68	3.65	12	8.26	668.00	2501.00	21200	20241018	-56.89	8100	20241104	12.84	21200	-56.89	20241018	8100	12.84	20241104	21200	-56.89	20241018	8100	12.84	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
125	20241108	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	80	2	0.87	7215867900	761256	117.17	9500	9800	9170	11900	6420	9160	9478.90	0.14	0	-5185	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	937	13.83	3.69	12	7.51	668.00	2501.00	21200	20241018	-56.42	8100	20241104	14.07	21200	-56.42	20241018	8100	14.07	20241104	21200	-56.42	20241018	8100	14.07	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
126	20241108	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	220	2	2.40	6774082090	714019	109.89	9500	9800	9170	11900	6420	9160	9487.26	0.14	0	-4762	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	951	14.04	3.75	12	7.04	668.00	2501.00	21200	20241018	-55.75	8100	20241104	15.80	21200	-55.75	20241018	8100	15.80	20241104	21200	-55.75	20241018	8100	15.80	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
127	20241108	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	380	2	4.15	5627913990	592780	91.23	9500	9800	9170	11900	6420	9160	9494.11	0.14	0	-5455	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	967	14.28	3.81	12	5.85	668.00	2501.00	21200	20241018	-55.00	8100	20241104	17.78	21200	-55.00	20241018	8100	17.78	20241104	21200	-55.00	20241018	8100	17.78	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
128	20241108	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9270	110	2	1.20	3452115090	364490	56.10	9500	9660	9220	11900	6420	9160	9471.09	0.14	0	-4379	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	940	13.88	3.71	12	3.60	668.00	2501.00	21200	20241018	-56.27	8100	20241104	14.44	21200	-56.27	20241018	8100	14.44	20241104	21200	-56.27	20241018	8100	14.44	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
129	20241108	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	260	2	2.84	1989552870	208988	32.17	9500	9660	9280	11900	6420	9160	9519.96	0.14	0	-1767	9933	9546	9203	8816	8473	9740	9010	10	2740	100	6410	10	1	10137772	955	14.10	3.77	12	2.06	668.00	2501.00	21200	20241018	-55.57	8100	20241104	16.30	21200	-55.57	20241018	8100	16.30	20241104	21200	-55.57	20241018	8100	16.30	20241104	0.00	N	465480	100	10 억		13905	N	N	0	N	00	N
130	20241107	161159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	310	2	3.50	5875807370	638896	98.02	9050	9590	8860	11500	6200	8850	9196.99	0.15	0	-1327	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	929	13.71	3.66	12	6.30	668.00	2501.00	21200	20241018	-56.79	8100	20241104	13.09	21200	-56.79	20241018	8100	13.09	20241104	21200	-56.79	20241018	8100	13.09	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
131	20241107	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	340	2	3.84	5611773870	610153	93.61	9050	9590	8860	11500	6200	8850	9197.32	0.15	0	-2908	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	932	13.76	3.67	12	6.02	668.00	2501.00	21200	20241018	-56.65	8100	20241104	13.46	21200	-56.65	20241018	8100	13.46	20241104	21200	-56.65	20241018	8100	13.46	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
132	20241107	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	320	2	3.62	5078940130	551928	84.68	9050	9590	8860	11500	6200	8850	9202.18	0.15	0	-5871	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	930	13.73	3.67	12	5.44	668.00	2501.00	21200	20241018	-56.75	8100	20241104	13.21	21200	-56.75	20241018	8100	13.21	20241104	21200	-56.75	20241018	8100	13.21	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
133	20241107	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	110	2	1.24	4480419460	486352	74.62	9050	9590	8860	11500	6200	8850	9212.30	0.15	0	-4638	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	908	13.41	3.58	12	4.80	668.00	2501.00	21200	20241018	-57.74	8100	20241104	10.62	21200	-57.74	20241018	8100	10.62	20241104	21200	-57.74	20241018	8100	10.62	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
134	20241107	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	220	2	2.49	4172461580	452006	69.35	9050	9590	8930	11500	6200	8850	9230.99	0.15	0	-2637	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	919	13.58	3.63	12	4.46	668.00	2501.00	21200	20241018	-57.22	8100	20241104	11.98	21200	-57.22	20241018	8100	11.98	20241104	21200	-57.22	20241018	8100	11.98	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
135	20241107	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	370	2	4.18	3867493930	418549	64.22	9050	9590	8930	11500	6200	8850	9240.24	0.15	0	-744	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	935	13.80	3.69	12	4.13	668.00	2501.00	21200	20241018	-56.51	8100	20241104	13.83	21200	-56.51	20241018	8100	13.83	20241104	21200	-56.51	20241018	8100	13.83	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
136	20241107	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9240	390	2	4.41	3329344370	360325	55.28	9050	9590	8930	11500	6200	8850	9239.84	0.15	0	-1498	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	937	13.83	3.69	12	3.55	668.00	2501.00	21200	20241018	-56.42	8100	20241104	14.07	21200	-56.42	20241018	8100	14.07	20241104	21200	-56.42	20241018	8100	14.07	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
137	20241107	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	460	2	5.20	1670366200	179813	27.59	9050	9590	9010	11500	6200	8850	9289.46	0.15	0	-1613	9430	9140	8820	8530	8210	8980	8370	10	2650	100	6190	10	1	10137772	944	13.94	3.72	12	1.77	668.00	2501.00	21200	20241018	-56.08	8100	20241104	14.94	21200	-56.08	20241018	8100	14.94	20241104	21200	-56.08	20241018	8100	14.94	20241104	0.00	N	465480	100	10 억		15162	N	N	0	N	00	N
138	20241106	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	70	2	0.80	5653620610	639149	29.44	8990	9110	8500	11410	6150	8780	8845.69	0.28	0	-11262	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	897	13.25	3.54	12	6.30	668.00	2501.00	21200	20241018	-58.25	8100	20241104	9.26	21200	-58.25	20241018	8100	9.26	20241104	21200	-58.25	20241018	8100	9.26	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
139	20241106	151250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-20	5	-0.23	5437159340	614636	28.31	8990	9110	8500	11410	6150	8780	8846.31	0.28	0	-11603	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	888	13.11	3.50	12	6.06	668.00	2501.00	21200	20241018	-58.68	8100	20241104	8.15	21200	-58.68	20241018	8100	8.15	20241104	21200	-58.68	20241018	8100	8.15	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
140	20241106	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	-70	5	-0.80	3731984800	422422	19.46	8990	9110	8500	11410	6150	8780	8834.93	0.28	0	-12780	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	883	13.04	3.48	12	4.17	668.00	2501.00	21200	20241018	-58.92	8100	20241104	7.53	21200	-58.92	20241018	8100	7.53	20241104	21200	-58.92	20241018	8100	7.53	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
141	20241106	131247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	-60	5	-0.68	3364169650	379869	17.50	8990	9110	8500	11410	6150	8780	8856.44	0.28	0	-11284	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	884	13.05	3.49	12	3.75	668.00	2501.00	21200	20241018	-58.87	8100	20241104	7.65	21200	-58.87	20241018	8100	7.65	20241104	21200	-58.87	20241018	8100	7.65	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
142	20241106	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8640	-140	5	-1.59	2608957180	293282	13.51	8990	9110	8500	11410	6150	8780	8896.33	0.28	0	-7687	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	876	12.93	3.45	12	2.89	668.00	2501.00	21200	20241018	-59.25	8100	20241104	6.67	21200	-59.25	20241018	8100	6.67	20241104	21200	-59.25	20241018	8100	6.67	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
143	20241106	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	0	3	0.00	2182691660	243859	11.23	8990	9110	8780	11410	6150	8780	8951.70	0.28	0	-3648	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	890	13.14	3.51	12	2.41	668.00	2501.00	21200	20241018	-58.58	8100	20241104	8.40	21200	-58.58	20241018	8100	8.40	20241104	21200	-58.58	20241018	8100	8.40	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
144	20241106	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	150	2	1.71	1773362550	197623	9.10	8990	9110	8820	11410	6150	8780	8974.96	0.28	0	706	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	905	13.37	3.57	12	1.95	668.00	2501.00	21200	20241018	-57.88	8100	20241104	10.25	21200	-57.88	20241018	8100	10.25	20241104	21200	-57.88	20241018	8100	10.25	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
145	20241106	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	170	2	1.94	787818050	87514	4.03	8990	9110	8830	11410	6150	8780	9006.11	0.28	0	3098	10113	9446	9053	8386	7993	9780	8720	10	2630	100	6140	10	1	10137772	907	13.40	3.58	12	0.86	668.00	2501.00	21200	20241018	-57.78	8100	20241104	10.49	21200	-57.78	20241018	8100	10.49	20241104	21200	-57.78	20241018	8100	10.49	20241104	0.00	N	465480	100	10 억		28559	N	N	0	N	00	N
146	20241105	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8780	260	2	3.05	19926925200	2156852	70.33	8660	9720	8660	11070	5970	8520	9239.17	0.60	0	-32386	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	890	13.14	3.51	12	21.28	668.00	2501.00	21200	20241018	-58.58	8100	20241104	8.40	21200	-58.58	20241018	8100	8.40	20241104	21200	-58.58	20241018	8100	8.40	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
147	20241105	151204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8720	200	2	2.35	19748926160	2136523	69.67	8660	9720	8660	11070	5970	8520	9243.49	0.60	0	-30722	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	884	13.05	3.49	12	21.07	668.00	2501.00	21200	20241018	-58.87	8100	20241104	7.65	21200	-58.87	20241018	8100	7.65	20241104	21200	-58.87	20241018	8100	7.65	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
148	20241105	141158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	230	2	2.70	19123078530	2064968	67.34	8660	9720	8660	11070	5970	8520	9260.71	0.60	0	-28132	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	887	13.10	3.50	12	20.37	668.00	2501.00	21200	20241018	-58.73	8100	20241104	8.02	21200	-58.73	20241018	8100	8.02	20241104	21200	-58.73	20241018	8100	8.02	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
149	20241105	131206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	440	2	5.16	18306780690	1972532	64.32	8660	9720	8660	11070	5970	8520	9280.85	0.60	0	-33512	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	908	13.41	3.58	12	19.46	668.00	2501.00	21200	20241018	-57.74	8100	20241104	10.62	21200	-57.74	20241018	8100	10.62	20241104	21200	-57.74	20241018	8100	10.62	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
150	20241105	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	600	2	7.04	17237077630	1854020	60.46	8660	9720	8660	11070	5970	8520	9297.14	0.60	0	-32990	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	925	13.65	3.65	12	18.29	668.00	2501.00	21200	20241018	-56.98	8100	20241104	12.59	21200	-56.98	20241018	8100	12.59	20241104	21200	-56.98	20241018	8100	12.59	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
151	20241105	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9210	690	2	8.10	13174996160	1422204	46.38	8660	9720	8660	11070	5970	8520	9263.79	0.60	0	-29459	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	934	13.79	3.68	12	14.03	668.00	2501.00	21200	20241018	-56.56	8100	20241104	13.70	21200	-56.56	20241018	8100	13.70	20241104	21200	-56.56	20241018	8100	13.70	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
152	20241105	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	330	2	3.87	2830257590	320625	10.46	8660	8960	8660	11070	5970	8520	8827.31	0.60	0	-26075	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	897	13.25	3.54	12	3.16	668.00	2501.00	21200	20241018	-58.25	8100	20241104	9.26	21200	-58.25	20241018	8100	9.26	20241104	21200	-58.25	20241018	8100	9.26	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
153	20241105	091146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8710	190	2	2.23	1376237540	156018	5.09	8660	8960	8660	11070	5970	8520	8821.02	0.60	0	-15311	10480	9500	8800	7820	7120	9990	8310	10	2550	100	5960	10	1	10137772	883	13.04	3.48	12	1.54	668.00	2501.00	21200	20241018	-58.92	8100	20241104	7.53	21200	-58.92	20241018	8100	7.53	20241104	21200	-58.92	20241018	8100	7.53	20241104	0.00	N	465480	100	10 억		60713	N	N	0	N	00	N
154	20241104	161136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8520	360	2	4.41	27920061440	3033249	565.69	8100	9780	8100	10600	5720	8160	9205.41	0.17	0	43587	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	864	12.75	3.41	12	29.92	668.00	2501.00	21200	20241018	-59.81	8100	20241104	5.19	21200	-59.81	20241018	8100	5.19	20241104	21200	-59.81	20241018	8100	5.19	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
155	20241104	151159	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8580	420	2	5.15	27542455290	2989049	557.45	8100	9780	8100	10600	5720	8160	9214.53	0.17	0	44269	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	870	12.84	3.43	12	29.48	668.00	2501.00	21200	20241018	-59.53	8100	20241104	5.93	21200	-59.53	20241018	8100	5.93	20241104	21200	-59.53	20241018	8100	5.93	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
156	20241104	141139	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	1010	2	12.38	24969348320	2695776	502.75	8100	9780	8100	10600	5720	8160	9262.49	0.17	0	22677	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	930	13.73	3.67	12	26.59	668.00	2501.00	21200	20241018	-56.75	8100	20241104	13.21	21200	-56.75	20241018	8100	13.21	20241104	21200	-56.75	20241018	8100	13.21	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
157	20241104	131055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9460	1300	2	15.93	19093720010	2072662	386.54	8100	9780	8100	10600	5720	8160	9212.28	0.17	0	22836	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	959	14.16	3.78	12	20.44	668.00	2501.00	21200	20241018	-55.38	8100	20241104	16.79	21200	-55.38	20241018	8100	16.79	20241104	21200	-55.38	20241018	8100	16.79	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
158	20241104	121122	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8580	420	2	5.15	2371862530	283249	52.82	8100	8670	8100	10600	5720	8160	8373.94	0.17	0	4883	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	870	12.84	3.43	12	2.79	668.00	2501.00	21200	20241018	-59.53	8100	20241104	5.93	21200	-59.53	20241018	8100	5.93	20241104	21200	-59.53	20241018	8100	5.93	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
159	20241104	111113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8290	130	2	1.59	1437584420	172619	32.19	8100	8580	8100	10600	5720	8160	8328.29	0.17	0	-4057	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	840	12.41	3.31	12	1.70	668.00	2501.00	21200	20241018	-60.90	8100	20241104	2.35	21200	-60.90	20241018	8100	2.35	20241104	21200	-60.90	20241018	8100	2.35	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
160	20241104	101101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8440	280	2	3.43	1139504840	136731	25.50	8100	8580	8100	10600	5720	8160	8334.20	0.17	0	-4293	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	856	12.63	3.37	12	1.35	668.00	2501.00	21200	20241018	-60.19	8100	20241104	4.20	21200	-60.19	20241018	8100	4.20	20241104	21200	-60.19	20241018	8100	4.20	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
161	20241104	091123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8220	60	2	0.74	367270260	44756	8.35	8100	8310	8100	10600	5720	8160	8206.28	0.17	0	-3401	9220	8690	8420	7890	7620	8555	7755	10	2440	100	5710	10	1	10137772	833	12.31	3.29	12	0.44	668.00	2501.00	21200	20241018	-61.23	8100	20241104	1.48	21200	-61.23	20241018	8100	1.48	20241104	21200	-61.23	20241018	8100	1.48	20241104	0.00	N	465480	100	10 억		16807	N	N	0	N	00	N
162	20241101	161037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8160	-630	5	-7.17	4384753300	515659	95.46	8580	8950	8150	11420	6160	8790	8505.11	0.25	0	-8084	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	827	12.22	3.26	12	5.09	668.00	2501.00	21200	20241018	-61.51	8150	20241101	0.12	21200	-61.51	20241018	8150	0.12	20241101	21200	-61.51	20241018	8150	0.12	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
163	20241101	151102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8180	-610	5	-6.94	4013429130	470191	87.04	8580	8950	8160	11420	6160	8790	8535.74	0.25	0	-10109	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	829	12.25	3.27	12	4.64	668.00	2501.00	21200	20241018	-61.42	8160	20241101	0.25	21200	-61.42	20241018	8160	0.25	20241101	21200	-61.42	20241018	8160	0.25	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
164	20241101	141010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8410	-380	5	-4.32	3394191560	395112	73.14	8580	8950	8300	11420	6160	8790	8590.45	0.25	0	-6660	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	853	12.59	3.36	12	3.90	668.00	2501.00	21200	20241018	-60.33	8300	20241101	1.33	21200	-60.33	20241018	8300	1.33	20241101	21200	-60.33	20241018	8300	1.33	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
165	20241101	131247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8660	-130	5	-1.48	3052005200	354470	65.62	8580	8950	8310	11420	6160	8790	8610.05	0.25	0	-4941	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	878	12.96	3.46	12	3.50	668.00	2501.00	21200	20241018	-59.15	8310	20241101	4.21	21200	-59.15	20241018	8310	4.21	20241101	21200	-59.15	20241018	8310	4.21	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
166	20241101	121246	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8700	-90	5	-1.02	2838622180	329685	61.03	8580	8950	8310	11420	6160	8790	8610.10	0.25	0	-3058	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	882	13.02	3.48	12	3.25	668.00	2501.00	21200	20241018	-58.96	8310	20241101	4.69	21200	-58.96	20241018	8310	4.69	20241101	21200	-58.96	20241018	8310	4.69	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
167	20241101	111243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8760	-30	5	-0.34	2421403060	281982	52.20	8580	8950	8310	11420	6160	8790	8587.08	0.25	0	-4202	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	888	13.11	3.50	12	2.78	668.00	2501.00	21200	20241018	-58.68	8310	20241101	5.42	21200	-58.68	20241018	8310	5.42	20241101	21200	-58.68	20241018	8310	5.42	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
168	20241101	101245	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8400	-390	5	-4.44	1371519460	162225	30.03	8580	8670	8310	11420	6160	8790	8454.43	0.25	0	-4618	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	852	12.57	3.36	12	1.60	668.00	2501.00	21200	20241018	-60.38	8310	20241101	1.08	21200	-60.38	20241018	8310	1.08	20241101	21200	-60.38	20241018	8310	1.08	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N
169	20241101	091240	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8590	-200	5	-2.28	354627200	41388	7.66	8580	8670	8520	11420	6160	8790	8568.36	0.25	0	998	9863	9326	9053	8516	8243	9190	8380	10	2630	100	6150	10	1	10137772	871	12.86	3.43	12	0.41	668.00	2501.00	21200	20241018	-59.48	8520	20241101	0.82	21200	-59.48	20241018	8520	0.82	20241101	21200	-59.48	20241018	8520	0.82	20241101	0.00	N	465480	100	10 억		24888	N	N	0	N	00	N