KissMeData/199800/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	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56600	-1300	5	-2.25	1510260700	26715	79.17	57300	57500	56000	75200	40600	57900	56532.14	0.33	0	-1505	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4498	-10.58	14.89	12	0.34	-5350.00	3800.00	110000	20240320	-48.55	26100	20231024	116.86	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	32000	76.88	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
3	20241031	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56600	-1300	5	-2.25	1465207300	25918	76.81	57300	57500	56000	75200	40600	57900	56532.26	0.33	0	-1101	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4498	-10.58	14.89	12	0.33	-5350.00	3800.00	110000	20240320	-48.55	26100	20231024	116.86	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	32000	76.88	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
4	20241031	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56200	-1700	5	-2.94	1338139000	23669	70.15	57300	57500	56000	75200	40600	57900	56535.34	0.33	0	-1617	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4466	-10.50	14.79	12	0.30	-5350.00	3800.00	110000	20240320	-48.91	26100	20231024	115.33	110000	-48.91	20240320	45550	23.38	20240206	110000	-48.91	20240320	32000	75.62	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
5	20241031	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56300	-1600	5	-2.76	1045949700	18473	54.75	57300	57500	56000	75200	40600	57900	56620.25	0.33	0	-832	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4474	-10.52	14.82	12	0.23	-5350.00	3800.00	110000	20240320	-48.82	26100	20231024	115.71	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	32000	75.94	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
6	20241031	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56300	-1600	5	-2.76	852163600	15019	44.51	57300	57500	56000	75200	40600	57900	56738.81	0.33	0	-636	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4474	-10.52	14.82	12	0.19	-5350.00	3800.00	110000	20240320	-48.82	26100	20231024	115.71	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	32000	75.94	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
7	20241031	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56600	-1300	5	-2.25	687203400	12086	35.82	57300	57500	56100	75200	40600	57900	56859.20	0.33	0	-813	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4498	-10.58	14.89	12	0.15	-5350.00	3800.00	110000	20240320	-48.55	26100	20231024	116.86	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	32000	76.88	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
8	20241031	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57100	-800	5	-1.38	440499000	7724	22.89	57300	57500	56500	75200	40600	57900	57029.57	0.33	0	230	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4538	-10.67	15.03	12	0.10	-5350.00	3800.00	110000	20240320	-48.09	26100	20231024	118.77	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	32000	78.44	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
9	20241031	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57000	-900	5	-1.55	141943400	2494	7.39	57300	57500	56500	75200	40600	57900	56912.77	0.33	0	-586	60566	59232	58566	57232	56566	58900	56900	40	17300	500	40530	100	1	7946828	4530	-10.65	15.00	12	0.03	-5350.00	3800.00	110000	20240320	-48.18	26100	20231024	118.39	110000	-48.18	20240320	45550	25.14	20240206	110000	-48.18	20240320	32000	78.12	20231031	0.20	N	199800	500	39 억		26492	N	N	2	N	00	N
10	20241030	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57900	-1000	5	-1.70	1952659300	33369	19.97	58000	59900	57900	76500	41300	58900	58516.28	0.32	0	1152	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4601	-10.82	15.24	12	0.42	-5350.00	3800.00	110000	20240320	-47.36	26100	20231024	121.84	110000	-47.36	20240320	45550	27.11	20240206	110000	-47.36	20240320	31200	85.58	20231030	0.20	N	199800	500	39 억		25255	N	N	2	N	00	N
11	20241030	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57900	-1000	5	-1.70	1897048200	32409	19.39	58000	59900	57900	76500	41300	58900	58533.71	0.32	0	1322	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4601	-10.82	15.24	12	0.41	-5350.00	3800.00	110000	20240320	-47.36	26100	20231024	121.84	110000	-47.36	20240320	45550	27.11	20240206	110000	-47.36	20240320	31200	85.58	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
12	20241030	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58400	-500	5	-0.85	1502022600	25620	15.33	58000	59900	58000	76500	41300	58900	58626.10	0.32	0	1003	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4641	-10.92	15.37	12	0.32	-5350.00	3800.00	110000	20240320	-46.91	26100	20231024	123.75	110000	-46.91	20240320	45550	28.21	20240206	110000	-46.91	20240320	31200	87.18	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
13	20241030	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	-200	5	-0.34	1217211000	20754	12.42	58000	59900	58000	76500	41300	58900	58648.50	0.32	0	326	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4665	-10.97	15.45	12	0.26	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	31200	88.14	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
14	20241030	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	-200	5	-0.34	888767200	15157	9.07	58000	59900	58000	76500	41300	58900	58636.02	0.32	0	-713	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4665	-10.97	15.45	12	0.19	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	31200	88.14	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
15	20241030	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58600	-300	5	-0.51	837472500	14283	8.55	58000	59900	58000	76500	41300	58900	58632.72	0.32	0	-632	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4657	-10.95	15.42	12	0.18	-5350.00	3800.00	110000	20240320	-46.73	26100	20231024	124.52	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	31200	87.82	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
16	20241030	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	0	3	0.00	587858400	10043	6.01	58000	59900	58000	76500	41300	58900	58531.21	0.32	0	193	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4681	-11.01	15.50	12	0.13	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	31200	88.78	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
17	20241030	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	-400	5	-0.68	239368000	4108	2.46	58000	59900	58000	76500	41300	58900	58256.21	0.32	0	472	66033	62466	60333	56766	54633	64250	58550	40	17600	500	41230	100	1	7946828	4649	-10.93	15.39	12	0.05	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	31200	87.50	20231030	0.20	N	199800	500	39 억		25255	N	N	0	N	00	N
18	20241029	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	2100	2	3.70	10158462300	166742	560.91	58700	63900	58200	73800	39800	56800	60923.62	0.30	0	1010	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4681	-11.01	15.50	12	2.10	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	31200	88.78	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
19	20241029	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	2100	2	3.70	10081700700	165439	556.53	58700	63900	58200	73800	39800	56800	60939.08	0.30	0	1131	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4681	-11.01	15.50	12	2.08	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	31200	88.78	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
20	20241029	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59400	2600	2	4.58	9721613900	159338	536.00	58700	63900	58200	73800	39800	56800	61012.53	0.30	0	76	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4720	-11.10	15.63	12	2.01	-5350.00	3800.00	110000	20240320	-46.00	26100	20231024	127.59	110000	-46.00	20240320	45550	30.41	20240206	110000	-46.00	20240320	31200	90.38	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
21	20241029	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59100	2300	2	4.05	9304138100	152367	512.55	58700	63900	58200	73800	39800	56800	61064.00	0.30	0	2004	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4697	-11.05	15.55	12	1.92	-5350.00	3800.00	110000	20240320	-46.27	26100	20231024	126.44	110000	-46.27	20240320	45550	29.75	20240206	110000	-46.27	20240320	31200	89.42	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
22	20241029	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59500	2700	2	4.75	9073171300	148468	499.44	58700	63900	58200	73800	39800	56800	61111.97	0.30	0	3146	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4728	-11.12	15.66	12	1.87	-5350.00	3800.00	110000	20240320	-45.91	26100	20231024	127.97	110000	-45.91	20240320	45550	30.63	20240206	110000	-45.91	20240320	31200	90.71	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
23	20241029	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	60100	3300	2	5.81	8631639000	141054	474.50	58700	63900	58200	73800	39800	56800	61193.86	0.30	0	4271	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4776	-11.23	15.82	12	1.77	-5350.00	3800.00	110000	20240320	-45.36	26100	20231024	130.27	110000	-45.36	20240320	45550	31.94	20240206	110000	-45.36	20240320	31200	92.63	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
24	20241029	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59700	2900	2	5.11	7694836400	125274	421.41	58700	63900	58200	73800	39800	56800	61424.05	0.30	0	4177	57866	57332	56466	55932	55066	57600	56200	40	17000	500	39760	100	1	7946828	4744	-11.16	15.71	12	1.58	-5350.00	3800.00	110000	20240320	-45.73	26100	20231024	128.74	110000	-45.73	20240320	45550	31.06	20240206	110000	-45.73	20240320	31200	91.35	20231030	0.21	N	199800	500	39 억		23847	N	N	1	N	00	N
25	20241028	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56800	700	2	1.25	1627575800	28867	96.38	56200	57000	55600	72900	39300	56100	56381.78	0.34	0	-2825	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4514	-10.62	14.95	12	0.36	-5350.00	3800.00	110000	20240320	-48.36	26100	20231024	117.62	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	31200	82.05	20231030	0.21	N	199800	500	39 억		26830	N	N	1	N	00	N
26	20241028	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56500	400	2	0.71	1562307000	27712	92.52	56200	57000	55600	72900	39300	56100	56376.55	0.34	0	-2363	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4490	-10.56	14.87	12	0.35	-5350.00	3800.00	110000	20240320	-48.64	26100	20231024	116.48	110000	-48.64	20240320	45550	24.04	20240206	110000	-48.64	20240320	31200	81.09	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
27	20241028	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57000	900	2	1.60	1385971100	24603	82.14	56200	57000	55600	72900	39300	56100	56333.42	0.34	0	-1506	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4530	-10.65	15.00	12	0.31	-5350.00	3800.00	110000	20240320	-48.18	26100	20231024	118.39	110000	-48.18	20240320	45550	25.14	20240206	110000	-48.18	20240320	31200	82.69	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
28	20241028	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56400	300	2	0.53	1142200800	20293	67.75	56200	57000	55600	72900	39300	56100	56285.46	0.34	0	-2062	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4482	-10.54	14.84	12	0.26	-5350.00	3800.00	110000	20240320	-48.73	26100	20231024	116.09	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	31200	80.77	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
29	20241028	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56600	500	2	0.89	1046037300	18599	62.10	56200	57000	55600	72900	39300	56100	56241.59	0.34	0	-3033	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4498	-10.58	14.89	12	0.23	-5350.00	3800.00	110000	20240320	-48.55	26100	20231024	116.86	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	31200	81.41	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
30	20241028	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	0	3	0.00	810454200	14412	48.12	56200	57000	55600	72900	39300	56100	56234.68	0.34	0	-2308	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4458	-10.49	14.76	12	0.18	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	31200	79.81	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
31	20241028	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55700	-400	5	-0.71	441798000	7876	26.30	56200	57000	55600	72900	39300	56100	56094.21	0.34	0	-1077	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4426	-10.41	14.66	12	0.10	-5350.00	3800.00	110000	20240320	-49.36	26100	20231024	113.41	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	31200	78.53	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
32	20241028	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	-200	5	-0.36	138426100	2470	8.25	56200	57000	55800	72900	39300	56100	56042.96	0.34	0	-175	58433	57266	55833	54666	53233	57850	55250	40	16800	500	39270	100	1	7946828	4442	-10.45	14.71	12	0.03	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	31200	79.17	20231030	0.21	N	199800	500	39 억		26830	N	N	6	N	00	N
33	20241025	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	1200	2	2.19	1650642500	29835	134.82	54400	57000	54400	71300	38500	54900	55324.38	0.33	0	553	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4458	-10.49	14.76	12	0.38	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	26400	112.50	20231026	0.21	N	199800	500	39 억		26376	N	N	6	N	00	N
34	20241025	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56200	1300	2	2.37	1552389300	28088	126.93	54400	57000	54400	71300	38500	54900	55268.77	0.33	0	535	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4466	-10.50	14.79	12	0.35	-5350.00	3800.00	110000	20240320	-48.91	26100	20231024	115.33	110000	-48.91	20240320	45550	23.38	20240206	110000	-48.91	20240320	26400	112.88	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
35	20241025	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55200	300	2	0.55	1185413500	21495	97.13	54400	57000	54400	71300	38500	54900	55148.34	0.33	0	-449	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4387	-10.32	14.53	12	0.27	-5350.00	3800.00	110000	20240320	-49.82	26100	20231024	111.49	110000	-49.82	20240320	45550	21.19	20240206	110000	-49.82	20240320	26400	109.09	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
36	20241025	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56000	1100	2	2.00	879783800	15968	72.16	54400	57000	54400	71300	38500	54900	55096.68	0.33	0	-764	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4450	-10.47	14.74	12	0.20	-5350.00	3800.00	110000	20240320	-49.09	26100	20231024	114.56	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	26400	112.12	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
37	20241025	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54900	0	3	0.00	590692800	10773	48.68	54400	55500	54400	71300	38500	54900	54830.85	0.33	0	-952	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4363	-10.26	14.45	12	0.14	-5350.00	3800.00	110000	20240320	-50.09	26100	20231024	110.34	110000	-50.09	20240320	45550	20.53	20240206	110000	-50.09	20240320	26400	107.95	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
38	20241025	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54700	-200	5	-0.36	475722900	8674	39.20	54400	55500	54400	71300	38500	54900	54844.70	0.33	0	-635	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4347	-10.22	14.39	12	0.11	-5350.00	3800.00	110000	20240320	-50.27	26100	20231024	109.58	110000	-50.27	20240320	45550	20.09	20240206	110000	-50.27	20240320	26400	107.20	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
39	20241025	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54800	-100	5	-0.18	346904500	6328	28.60	54400	55500	54400	71300	38500	54900	54820.56	0.33	0	-256	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4355	-10.24	14.42	12	0.08	-5350.00	3800.00	110000	20240320	-50.18	26100	20231024	109.96	110000	-50.18	20240320	45550	20.31	20240206	110000	-50.18	20240320	26400	107.58	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
40	20241025	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55300	400	2	0.73	49017400	895	4.04	54400	55300	54400	71300	38500	54900	54768.04	0.33	0	-61	56833	55866	55333	54366	53833	55600	54100	40	16400	500	38430	100	1	7946828	4395	-10.34	14.55	12	0.01	-5350.00	3800.00	110000	20240320	-49.73	26100	20231024	111.88	110000	-49.73	20240320	45550	21.41	20240206	110000	-49.73	20240320	26400	109.47	20231026	0.21	N	199800	500	39 억		26376	N	N	3	N	00	N
41	20241024	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54900	-1500	5	-2.66	1218880100	22023	65.24	55900	56300	54800	73300	39500	56400	55347.12	0.35	0	-1266	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4363	-10.26	14.45	12	0.28	-5350.00	3800.00	110000	20240320	-50.09	26100	20231024	110.34	110000	-50.09	20240320	45550	20.53	20240206	110000	-50.09	20240320	26100	110.34	20231024	0.23	N	199800	500	39 억		27636	N	N	3	N	00	N
42	20241024	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55200	-1200	5	-2.13	1170149400	21137	62.62	55900	56300	54800	73300	39500	56400	55360.24	0.35	0	-783	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4387	-10.32	14.53	12	0.27	-5350.00	3800.00	110000	20240320	-49.82	26100	20231024	111.49	110000	-49.82	20240320	45550	21.19	20240206	110000	-49.82	20240320	26100	111.49	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
43	20241024	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55000	-1400	5	-2.48	1062915800	19186	56.84	55900	56300	55000	73300	39500	56400	55400.59	0.35	0	-148	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4371	-10.28	14.47	12	0.24	-5350.00	3800.00	110000	20240320	-50.00	26100	20231024	110.73	110000	-50.00	20240320	45550	20.75	20240206	110000	-50.00	20240320	26100	110.73	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
44	20241024	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55700	-700	5	-1.24	708372300	12756	37.79	55900	56300	55000	73300	39500	56400	55532.48	0.35	0	-267	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4426	-10.41	14.66	12	0.16	-5350.00	3800.00	110000	20240320	-49.36	26100	20231024	113.41	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	26100	113.41	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
45	20241024	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55900	-500	5	-0.89	613662200	11054	32.75	55900	56300	55000	73300	39500	56400	55514.94	0.35	0	-422	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4442	-10.45	14.71	12	0.14	-5350.00	3800.00	110000	20240320	-49.18	26100	20231024	114.18	110000	-49.18	20240320	45550	22.72	20240206	110000	-49.18	20240320	26100	114.18	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
46	20241024	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55800	-600	5	-1.06	540236500	9742	28.86	55900	56300	55000	73300	39500	56400	55454.37	0.35	0	-289	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4434	-10.43	14.68	12	0.12	-5350.00	3800.00	110000	20240320	-49.27	26100	20231024	113.79	110000	-49.27	20240320	45550	22.50	20240206	110000	-49.27	20240320	26100	113.79	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
47	20241024	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55400	-1000	5	-1.77	320377400	5797	17.17	55900	56000	55000	73300	39500	56400	55266.07	0.35	0	-1299	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4403	-10.36	14.58	12	0.07	-5350.00	3800.00	110000	20240320	-49.64	26100	20231024	112.26	110000	-49.64	20240320	45550	21.62	20240206	110000	-49.64	20240320	26100	112.26	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
48	20241024	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55500	-900	5	-1.60	101504100	1830	5.42	55900	56000	55100	73300	39500	56400	55466.72	0.35	0	-546	59600	58000	56800	55200	54000	57400	54600	40	16900	500	39480	100	1	7946828	4410	-10.37	14.61	12	0.02	-5350.00	3800.00	110000	20240320	-49.55	26100	20231024	112.64	110000	-49.55	20240320	45550	21.84	20240206	110000	-49.55	20240320	26100	112.64	20231024	0.23	N	199800	500	39 억		27636	N	N	0	N	00	N
49	20241023	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56400	-900	5	-1.57	1902792800	33644	28.22	56900	58400	55600	74400	40200	57300	56556.54	0.35	0	-199	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4482	-10.54	14.84	12	0.42	-5350.00	3800.00	110000	20240320	-48.73	26100	20231024	116.09	110000	-48.73	20240320	45550	23.82	20240206	110000	-48.73	20240320	26100	116.09	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
50	20241023	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57100	-200	5	-0.35	1683196300	29767	24.97	56900	58400	55600	74400	40200	57300	56545.39	0.35	0	-151	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4538	-10.67	15.03	12	0.37	-5350.00	3800.00	110000	20240320	-48.09	26100	20231024	118.77	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	26100	118.77	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
51	20241023	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56700	-600	5	-1.05	1367200600	24253	20.34	56900	58400	55600	74400	40200	57300	56371.93	0.35	0	417	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4506	-10.60	14.92	12	0.31	-5350.00	3800.00	110000	20240320	-48.45	26100	20231024	117.24	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	26100	117.24	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
52	20241023	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	-1200	5	-2.09	1265067100	22449	18.83	56900	58400	55600	74400	40200	57300	56352.39	0.35	0	685	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4458	-10.49	14.76	12	0.28	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	26100	114.94	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
53	20241023	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56000	-1300	5	-2.27	1214670700	21548	18.07	56900	58400	55600	74400	40200	57300	56369.90	0.35	0	693	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4450	-10.47	14.74	12	0.27	-5350.00	3800.00	110000	20240320	-49.09	26100	20231024	114.56	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	26100	114.56	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
54	20241023	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56000	-1300	5	-2.27	1050020300	18600	15.60	56900	58400	55600	74400	40200	57300	56452.11	0.35	0	14	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4450	-10.47	14.74	12	0.23	-5350.00	3800.00	110000	20240320	-49.09	26100	20231024	114.56	110000	-49.09	20240320	45550	22.94	20240206	110000	-49.09	20240320	26100	114.56	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
55	20241023	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56100	-1200	5	-2.09	667669800	11774	9.88	56900	58400	55900	74400	40200	57300	56706.48	0.35	0	-487	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4458	-10.49	14.76	12	0.15	-5350.00	3800.00	110000	20240320	-49.00	26100	20231024	114.94	110000	-49.00	20240320	45550	23.16	20240206	110000	-49.00	20240320	26100	114.94	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
56	20241023	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57700	400	2	0.70	122067500	2118	1.78	56900	58400	56900	74400	40200	57300	57635.44	0.35	0	302	63566	60432	57666	54532	51766	62000	56100	40	17100	500	40110	100	1	7946828	4585	-10.79	15.18	12	0.03	-5350.00	3800.00	110000	20240320	-47.55	26100	20231024	121.07	110000	-47.55	20240320	45550	26.67	20240206	110000	-47.55	20240320	26100	121.07	20231024	0.23	N	199800	500	39 억		28058	N	N	12	N	00	N
57	20241022	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57300	2700	2	4.95	6893014900	118766	222.15	56300	60800	54900	70900	38300	54600	58039.00	0.31	0	2746	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4554	-10.71	15.08	12	1.49	-5350.00	3800.00	110000	20240320	-47.91	26100	20231024	119.54	110000	-47.91	20240320	45550	25.80	20240206	110000	-47.91	20240320	26100	119.54	20231024	0.23	N	199800	500	39 억		24922	N	N	12	N	00	N
58	20241022	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57200	2600	2	4.76	6759296000	116427	217.78	56300	60800	54900	70900	38300	54600	58056.09	0.31	0	2901	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4546	-10.69	15.05	12	1.47	-5350.00	3800.00	110000	20240320	-48.00	26100	20231024	119.16	110000	-48.00	20240320	45550	25.58	20240206	110000	-48.00	20240320	26100	119.16	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
59	20241022	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56900	2300	2	4.21	6507514500	112022	209.54	56300	60800	54900	70900	38300	54600	58091.40	0.31	0	3616	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4522	-10.64	14.97	12	1.41	-5350.00	3800.00	110000	20240320	-48.27	26100	20231024	118.01	110000	-48.27	20240320	45550	24.92	20240206	110000	-48.27	20240320	26100	118.01	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
60	20241022	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57500	2900	2	5.31	6240169400	107324	200.75	56300	60800	54900	70900	38300	54600	58143.28	0.31	0	4170	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4569	-10.75	15.13	12	1.35	-5350.00	3800.00	110000	20240320	-47.73	26100	20231024	120.31	110000	-47.73	20240320	45550	26.23	20240206	110000	-47.73	20240320	26100	120.31	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
61	20241022	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	4700	2	8.61	5614935600	96537	180.57	56300	60800	54900	70900	38300	54600	58163.56	0.31	0	3181	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4712	-11.08	15.61	12	1.21	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
62	20241022	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58300	3700	2	6.78	3756665000	65361	122.26	56300	59300	54900	70900	38300	54600	57475.64	0.31	0	2675	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4633	-10.90	15.34	12	0.82	-5350.00	3800.00	110000	20240320	-47.00	26100	20231024	123.37	110000	-47.00	20240320	45550	27.99	20240206	110000	-47.00	20240320	26100	123.37	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
63	20241022	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56900	2300	2	4.21	2350941900	41248	77.15	56300	58500	54900	70900	38300	54600	56995.29	0.31	0	829	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4522	-10.64	14.97	12	0.52	-5350.00	3800.00	110000	20240320	-48.27	26100	20231024	118.01	110000	-48.27	20240320	45550	24.92	20240206	110000	-48.27	20240320	26100	118.01	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
64	20241022	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55700	1100	2	2.01	360240700	6385	11.94	56300	57500	55100	70900	38300	54600	56419.84	0.31	0	-159	59666	57132	55166	52632	50666	56150	51650	40	16300	500	38220	100	1	7946828	4426	-10.41	14.66	12	0.08	-5350.00	3800.00	110000	20240320	-49.36	26100	20231024	113.41	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	26100	113.41	20231024	0.23	N	199800	500	39 억		24922	N	N	51	N	00	N
65	20241021	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54600	-2900	5	-5.04	2919034300	53140	216.24	57500	57700	53200	74700	40300	57500	54932.45	0.34	0	-2856	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4339	-10.21	14.37	12	0.67	-5350.00	3800.00	110000	20240320	-50.36	26100	20231024	109.20	110000	-50.36	20240320	45550	19.87	20240206	110000	-50.36	20240320	26100	109.20	20231024	0.23	N	199800	500	39 억		26720	N	N	51	N	00	N
66	20241021	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54400	-3100	5	-5.39	2816317400	51258	208.59	57500	57700	53200	74700	40300	57500	54943.96	0.34	0	-2262	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4323	-10.17	14.32	12	0.65	-5350.00	3800.00	110000	20240320	-50.55	26100	20231024	108.43	110000	-50.55	20240320	45550	19.43	20240206	110000	-50.55	20240320	26100	108.43	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
67	20241021	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54800	-2700	5	-4.70	2413571600	43874	178.54	57500	57700	53200	74700	40300	57500	55011.43	0.34	0	-2362	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4355	-10.24	14.42	12	0.55	-5350.00	3800.00	110000	20240320	-50.18	26100	20231024	109.96	110000	-50.18	20240320	45550	20.31	20240206	110000	-50.18	20240320	26100	109.96	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
68	20241021	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55400	-2100	5	-3.65	1991707100	36197	147.30	57500	57700	53200	74700	40300	57500	55024.09	0.34	0	-2801	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4403	-10.36	14.58	12	0.46	-5350.00	3800.00	110000	20240320	-49.64	26100	20231024	112.26	110000	-49.64	20240320	45550	21.62	20240206	110000	-49.64	20240320	26100	112.26	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
69	20241021	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55000	-2500	5	-4.35	1868636300	33979	138.27	57500	57700	53200	74700	40300	57500	54993.86	0.34	0	-2231	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4371	-10.28	14.47	12	0.43	-5350.00	3800.00	110000	20240320	-50.00	26100	20231024	110.73	110000	-50.00	20240320	45550	20.75	20240206	110000	-50.00	20240320	26100	110.73	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
70	20241021	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55800	-1700	5	-2.96	1597069400	29054	118.23	57500	57700	53200	74700	40300	57500	54969.00	0.34	0	-3338	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4434	-10.43	14.68	12	0.37	-5350.00	3800.00	110000	20240320	-49.27	26100	20231024	113.79	110000	-49.27	20240320	45550	22.50	20240206	110000	-49.27	20240320	26100	113.79	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
71	20241021	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	55700	-1800	5	-3.13	1272172100	23243	94.58	57500	57700	53200	74700	40300	57500	54733.56	0.34	0	-3084	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4426	-10.41	14.66	12	0.29	-5350.00	3800.00	110000	20240320	-49.36	26100	20231024	113.41	110000	-49.36	20240320	45550	22.28	20240206	110000	-49.36	20240320	26100	113.41	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
72	20241021	090936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56300	-1200	5	-2.09	85331300	1508	6.14	57500	57700	56300	74700	40300	57500	56585.74	0.34	0	-570	60033	58766	57533	56266	55033	58150	55650	40	17200	500	40250	100	1	7946828	4474	-10.52	14.82	12	0.02	-5350.00	3800.00	110000	20240320	-48.82	26100	20231024	115.71	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	26100	115.71	20231024	0.23	N	199800	500	39 억		26720	N	N	178	N	00	N
73	20241018	160935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57500	-1300	5	-2.21	1398627600	24340	69.02	58300	58800	56300	76400	41200	58800	57462.09	0.41	0	-4931	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4569	-10.75	15.13	12	0.31	-5350.00	3800.00	110000	20240320	-47.73	26100	20231024	120.31	110000	-47.73	20240320	45550	26.23	20240206	110000	-47.73	20240320	26100	120.31	20231024	0.23	N	199800	500	39 억		32691	N	N	178	N	00	N
74	20241018	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57100	-1700	5	-2.89	1343705000	23382	66.31	58300	58800	56300	76400	41200	58800	57467.50	0.41	0	-4641	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4538	-10.67	15.03	12	0.29	-5350.00	3800.00	110000	20240320	-48.09	26100	20231024	118.77	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	26100	118.77	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
75	20241018	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57200	-1600	5	-2.72	1204251600	20937	59.37	58300	58800	56300	76400	41200	58800	57517.87	0.41	0	-3575	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4546	-10.69	15.05	12	0.26	-5350.00	3800.00	110000	20240320	-48.00	26100	20231024	119.16	110000	-48.00	20240320	45550	25.58	20240206	110000	-48.00	20240320	26100	119.16	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
76	20241018	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56700	-2100	5	-3.57	1045020000	18125	51.40	58300	58800	56300	76400	41200	58800	57656.28	0.41	0	-3422	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4506	-10.60	14.92	12	0.23	-5350.00	3800.00	110000	20240320	-48.45	26100	20231024	117.24	110000	-48.45	20240320	45550	24.48	20240206	110000	-48.45	20240320	26100	117.24	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
77	20241018	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57500	-1300	5	-2.21	661747400	11408	32.35	58300	58800	57500	76400	41200	58800	58007.31	0.41	0	-2085	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4569	-10.75	15.13	12	0.14	-5350.00	3800.00	110000	20240320	-47.73	26100	20231024	120.31	110000	-47.73	20240320	45550	26.23	20240206	110000	-47.73	20240320	26100	120.31	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
78	20241018	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	-800	5	-1.36	409668400	7044	19.98	58300	58800	57800	76400	41200	58800	58158.49	0.41	0	-321	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4609	-10.84	15.26	12	0.09	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
79	20241018	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58200	-600	5	-1.02	332573300	5716	16.21	58300	58800	57800	76400	41200	58800	58182.87	0.41	0	-56	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4625	-10.88	15.32	12	0.07	-5350.00	3800.00	110000	20240320	-47.09	26100	20231024	122.99	110000	-47.09	20240320	45550	27.77	20240206	110000	-47.09	20240320	26100	122.99	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
80	20241018	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58400	-400	5	-0.68	38255100	655	1.86	58300	58800	58300	76400	41200	58800	58404.73	0.41	0	27	61400	60100	58800	57500	56200	59450	56850	40	17600	500	41160	100	1	7946828	4641	-10.92	15.37	12	0.01	-5350.00	3800.00	110000	20240320	-46.91	26100	20231024	123.75	110000	-46.91	20240320	45550	28.21	20240206	110000	-46.91	20240320	26100	123.75	20231024	0.23	N	199800	500	39 억		32691	N	N	26	N	00	N
81	20241017	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58800	200	2	0.34	2074250500	35168	97.26	59200	60100	57500	76100	41100	58600	58981.28	0.37	0	3121	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4673	-10.99	15.47	12	0.44	-5350.00	3800.00	110000	20240320	-46.55	26100	20231024	125.29	110000	-46.55	20240320	45550	29.09	20240206	110000	-46.55	20240320	26100	125.29	20231024	0.24	N	199800	500	39 억		29488	N	N	26	N	00	N
82	20241017	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	100	2	0.17	2054016300	34824	96.31	59200	60100	57500	76100	41100	58600	58982.78	0.37	0	3101	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4665	-10.97	15.45	12	0.44	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	26100	124.90	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
83	20241017	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59200	600	2	1.02	1877140600	31827	88.02	59200	60100	57500	76100	41100	58600	58979.50	0.37	0	3098	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4705	-11.07	15.58	12	0.40	-5350.00	3800.00	110000	20240320	-46.18	26100	20231024	126.82	110000	-46.18	20240320	45550	29.97	20240206	110000	-46.18	20240320	26100	126.82	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
84	20241017	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59700	1100	2	1.88	1724161500	29248	80.88	59200	60100	57500	76100	41100	58600	58949.72	0.37	0	3393	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4744	-11.16	15.71	12	0.37	-5350.00	3800.00	110000	20240320	-45.73	26100	20231024	128.74	110000	-45.73	20240320	45550	31.06	20240206	110000	-45.73	20240320	26100	128.74	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
85	20241017	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59500	900	2	1.54	1499142600	25472	70.44	59200	60100	57500	76100	41100	58600	58854.53	0.37	0	1845	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4728	-11.12	15.66	12	0.32	-5350.00	3800.00	110000	20240320	-45.91	26100	20231024	127.97	110000	-45.91	20240320	45550	30.63	20240206	110000	-45.91	20240320	26100	127.97	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
86	20241017	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59200	600	2	1.02	1038092100	17728	49.03	59200	59600	57500	76100	41100	58600	58556.64	0.37	0	558	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4705	-11.07	15.58	12	0.22	-5350.00	3800.00	110000	20240320	-46.18	26100	20231024	126.82	110000	-46.18	20240320	45550	29.97	20240206	110000	-46.18	20240320	26100	126.82	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
87	20241017	100940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57600	-1000	5	-1.71	371841400	6404	17.71	59200	59200	57500	76100	41100	58600	58063.93	0.37	0	-1656	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4577	-10.77	15.16	12	0.08	-5350.00	3800.00	110000	20240320	-47.64	26100	20231024	120.69	110000	-47.64	20240320	45550	26.45	20240206	110000	-47.64	20240320	26100	120.69	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
88	20241017	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58600	0	3	0.00	58841300	1001	2.77	59200	59200	58600	76100	41100	58600	58782.52	0.37	0	-240	60933	59766	58433	57266	55933	60350	57850	40	17500	500	41020	100	1	7946828	4657	-10.95	15.42	12	0.01	-5350.00	3800.00	110000	20240320	-46.73	26100	20231024	124.52	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	26100	124.52	20231024	0.24	N	199800	500	39 억		29488	N	N	740	N	00	N
89	20241016	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58600	-100	5	-0.17	2106066000	36123	104.48	58500	59600	57100	76300	41100	58700	58302.36	0.36	0	2793	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4657	-10.95	15.42	12	0.45	-5350.00	3800.00	110000	20240320	-46.73	26100	20231024	124.52	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	26100	124.52	20231024	0.25	N	199800	500	39 억		28425	N	N	740	N	00	N
90	20241016	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59500	800	2	1.36	2033461500	34892	100.92	58500	59600	57100	76300	41100	58700	58278.73	0.36	0	2720	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4728	-11.12	15.66	12	0.44	-5350.00	3800.00	110000	20240320	-45.91	26100	20231024	127.97	110000	-45.91	20240320	45550	30.63	20240206	110000	-45.91	20240320	26100	127.97	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
91	20241016	140937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59000	300	2	0.51	1597793200	27505	79.56	58500	59600	57100	76300	41100	58700	58091.01	0.36	0	1864	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4689	-11.03	15.53	12	0.35	-5350.00	3800.00	110000	20240320	-46.36	26100	20231024	126.05	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	26100	126.05	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
92	20241016	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57400	-1300	5	-2.21	1248681300	21533	62.28	58500	58800	57100	76300	41100	58700	57989.19	0.36	0	1971	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4561	-10.73	15.11	12	0.27	-5350.00	3800.00	110000	20240320	-47.82	26100	20231024	119.92	110000	-47.82	20240320	45550	26.02	20240206	110000	-47.82	20240320	26100	119.92	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
93	20241016	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	-700	5	-1.19	945553000	16261	47.03	58500	58800	57700	76300	41100	58700	58148.51	0.36	0	3079	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4609	-10.84	15.26	12	0.20	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
94	20241016	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57900	-800	5	-1.36	862981900	14837	42.91	58500	58800	57700	76300	41100	58700	58164.18	0.36	0	3531	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4601	-10.82	15.24	12	0.19	-5350.00	3800.00	110000	20240320	-47.36	26100	20231024	121.84	110000	-47.36	20240320	45550	27.11	20240206	110000	-47.36	20240320	26100	121.84	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
95	20241016	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	-200	5	-0.34	475690000	8171	23.63	58500	58800	57900	76300	41100	58700	58216.86	0.36	0	2448	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4649	-10.93	15.39	12	0.10	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	26100	124.14	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
96	20241016	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58600	-100	5	-0.17	44135700	756	2.19	58500	58600	58000	76300	41100	58700	58380.56	0.36	0	86	61366	60032	59266	57932	57166	59650	57550	40	17600	500	41090	100	1	7946828	4657	-10.95	15.42	12	0.01	-5350.00	3800.00	110000	20240320	-46.73	26100	20231024	124.52	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	26100	124.52	20231024	0.25	N	199800	500	39 억		28425	N	N	2705	N	00	N
97	20241015	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	200	2	0.34	2046135400	34534	166.02	58800	60600	58500	76000	41000	58500	59250.38	0.31	0	7082	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4665	-10.97	15.45	12	0.43	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	26100	124.90	20231024	0.25	N	199800	500	39 억		24323	N	N	2704	N	00	N
98	20241015	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58800	300	2	0.51	1907036000	32164	154.63	58800	60600	58500	76000	41000	58500	59291.01	0.31	0	6877	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4673	-10.99	15.47	12	0.40	-5350.00	3800.00	110000	20240320	-46.55	26100	20231024	125.29	110000	-46.55	20240320	45550	29.09	20240206	110000	-46.55	20240320	26100	125.29	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
99	20241015	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	400	2	0.68	1785457800	30094	144.68	58800	60600	58500	76000	41000	58500	59329.36	0.31	0	6855	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4681	-11.01	15.50	12	0.38	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	26100	125.67	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
100	20241015	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59400	900	2	1.54	1490402800	25092	120.63	58800	60600	58500	76000	41000	58500	59397.53	0.31	0	5179	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4720	-11.10	15.63	12	0.32	-5350.00	3800.00	110000	20240320	-46.00	26100	20231024	127.59	110000	-46.00	20240320	45550	30.41	20240206	110000	-46.00	20240320	26100	127.59	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
101	20241015	120933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	200	2	0.34	1369301200	23035	110.74	58800	60600	58500	76000	41000	58500	59444.38	0.31	0	5055	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4665	-10.97	15.45	12	0.29	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	26100	124.90	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
102	20241015	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58600	100	2	0.17	1267151900	21295	102.37	58800	60600	58500	76000	41000	58500	59504.67	0.31	0	5138	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4657	-10.95	15.42	12	0.27	-5350.00	3800.00	110000	20240320	-46.73	26100	20231024	124.52	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	26100	124.52	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
103	20241015	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59200	700	2	1.20	1058346600	17744	85.30	58800	60600	58500	76000	41000	58500	59645.32	0.31	0	5292	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4705	-11.07	15.58	12	0.22	-5350.00	3800.00	110000	20240320	-46.18	26100	20231024	126.82	110000	-46.18	20240320	45550	29.97	20240206	110000	-46.18	20240320	26100	126.82	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
104	20241015	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58800	300	2	0.51	111445600	1894	9.11	58800	59200	58500	76000	41000	58500	58841.39	0.31	0	670	59566	59032	58066	57532	56566	59300	57800	40	17500	500	40950	100	1	7946828	4673	-10.99	15.47	12	0.02	-5350.00	3800.00	110000	20240320	-46.55	26100	20231024	125.29	110000	-46.55	20240320	45550	29.09	20240206	110000	-46.55	20240320	26100	125.29	20231024	0.25	N	199800	500	39 억		24323	N	N	2027	N	00	N
105	20241014	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	700	2	1.21	1192019900	20606	60.88	57800	58600	57100	75100	40500	57800	57841.14	0.31	0	1505	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4649	-10.93	15.39	12	0.26	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	26100	124.14	20231024	0.25	N	199800	500	39 억		24973	N	N	2027	N	00	N
106	20241014	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	200	2	0.35	1093138200	18906	55.86	57800	58600	57100	75100	40500	57800	57819.67	0.31	0	1493	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4609	-10.84	15.26	12	0.24	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
107	20241014	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58100	300	2	0.52	977842400	16921	49.99	57800	58600	57100	75100	40500	57800	57788.68	0.31	0	1019	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4617	-10.86	15.29	12	0.21	-5350.00	3800.00	110000	20240320	-47.18	26100	20231024	122.61	110000	-47.18	20240320	45550	27.55	20240206	110000	-47.18	20240320	26100	122.61	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
108	20241014	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58100	300	2	0.52	854193700	14790	43.70	57800	58600	57100	75100	40500	57800	57754.75	0.31	0	525	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4617	-10.86	15.29	12	0.19	-5350.00	3800.00	110000	20240320	-47.18	26100	20231024	122.61	110000	-47.18	20240320	45550	27.55	20240206	110000	-47.18	20240320	26100	122.61	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
109	20241014	120912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	200	2	0.35	774405800	13414	39.63	57800	58600	57100	75100	40500	57800	57731.06	0.31	0	619	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4609	-10.84	15.26	12	0.17	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
110	20241014	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58300	500	2	0.87	665172600	11540	34.09	57800	58500	57100	75100	40500	57800	57640.33	0.31	0	588	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4633	-10.90	15.34	12	0.15	-5350.00	3800.00	110000	20240320	-47.00	26100	20231024	123.37	110000	-47.00	20240320	45550	27.99	20240206	110000	-47.00	20240320	26100	123.37	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
111	20241014	100912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57700	-100	5	-0.17	402831200	7024	20.75	57800	58300	57100	75100	40500	57800	57349.40	0.31	0	286	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4585	-10.79	15.18	12	0.09	-5350.00	3800.00	110000	20240320	-47.55	26100	20231024	121.07	110000	-47.55	20240320	45550	26.67	20240206	110000	-47.55	20240320	26100	121.07	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
112	20241014	090915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57300	-500	5	-0.87	89155900	1548	4.57	57800	58300	57300	75100	40500	57800	57591.56	0.31	0	142	59600	58700	58000	57100	56400	58350	56750	40	17300	500	40460	100	1	7946828	4554	-10.71	15.08	12	0.02	-5350.00	3800.00	110000	20240320	-47.91	26100	20231024	119.54	110000	-47.91	20240320	45550	25.80	20240206	110000	-47.91	20240320	26100	119.54	20231024	0.25	N	199800	500	39 억		24973	N	N	1695	N	00	N
113	20241011	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57800	-1100	5	-1.87	1950923100	33683	160.09	58300	58900	57300	76500	41300	58900	57920.21	0.38	0	-1213	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4593	-10.80	15.21	12	0.42	-5350.00	3800.00	110000	20240320	-47.45	26100	20231024	121.46	110000	-47.45	20240320	45550	26.89	20240206	110000	-47.45	20240320	26100	121.46	20231024	0.24	N	199800	500	39 억		30099	N	N	1695	N	00	N
114	20241011	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57900	-1000	5	-1.70	1853467200	31999	152.09	58300	58900	57300	76500	41300	58900	57922.57	0.38	0	-1695	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4601	-10.82	15.24	12	0.40	-5350.00	3800.00	110000	20240320	-47.36	26100	20231024	121.84	110000	-47.36	20240320	45550	27.11	20240206	110000	-47.36	20240320	26100	121.84	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
115	20241011	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57600	-1300	5	-2.21	1597899600	27587	131.12	58300	58900	57300	76500	41300	58900	57922.09	0.38	0	-2236	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4577	-10.77	15.16	12	0.35	-5350.00	3800.00	110000	20240320	-47.64	26100	20231024	120.69	110000	-47.64	20240320	45550	26.45	20240206	110000	-47.64	20240320	26100	120.69	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
116	20241011	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	-900	5	-1.53	1155911400	19915	94.65	58300	58900	57700	76500	41300	58900	58042.12	0.38	0	-1830	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4609	-10.84	15.26	12	0.25	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
117	20241011	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58200	-700	5	-1.19	1061207500	18281	86.89	58300	58900	57700	76500	41300	58900	58049.61	0.38	0	-1851	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4625	-10.88	15.32	12	0.23	-5350.00	3800.00	110000	20240320	-47.09	26100	20231024	122.99	110000	-47.09	20240320	45550	27.77	20240206	110000	-47.09	20240320	26100	122.99	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
118	20241011	110907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58100	-800	5	-1.36	845093700	14556	69.18	58300	58900	57700	76500	41300	58900	58057.93	0.38	0	-2410	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4617	-10.86	15.29	12	0.18	-5350.00	3800.00	110000	20240320	-47.18	26100	20231024	122.61	110000	-47.18	20240320	45550	27.55	20240206	110000	-47.18	20240320	26100	122.61	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
119	20241011	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58100	-800	5	-1.36	651590000	11221	53.33	58300	58900	57700	76500	41300	58900	58068.58	0.38	0	-1266	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4617	-10.86	15.29	12	0.14	-5350.00	3800.00	110000	20240320	-47.18	26100	20231024	122.61	110000	-47.18	20240320	45550	27.55	20240206	110000	-47.18	20240320	26100	122.61	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
120	20241011	090912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58200	-700	5	-1.19	142763000	2443	11.61	58300	58900	58200	76500	41300	58900	58437.01	0.38	0	749	60166	59532	58866	58232	57566	59850	58550	40	17600	500	41230	100	1	7946828	4625	-10.88	15.32	12	0.03	-5350.00	3800.00	110000	20240320	-47.09	26100	20231024	122.99	110000	-47.09	20240320	45550	27.77	20240206	110000	-47.09	20240320	26100	122.99	20231024	0.24	N	199800	500	39 억		30099	N	N	1623	N	00	N
121	20241010	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	100	2	0.17	1233659700	20969	91.74	58800	59500	58200	76400	41200	58800	58832.23	0.33	0	5040	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4681	-11.01	15.50	12	0.26	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	26100	125.67	20231024	0.23	N	199800	500	39 억		26559	N	N	1623	N	00	N
122	20241010	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59000	200	2	0.34	1152012300	19584	85.68	58800	59500	58200	76400	41200	58800	58824.16	0.33	0	5146	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4689	-11.03	15.53	12	0.25	-5350.00	3800.00	110000	20240320	-46.36	26100	20231024	126.05	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	26100	126.05	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
123	20241010	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	500	2	0.85	951108800	16179	70.78	58800	59500	58200	76400	41200	58800	58786.62	0.33	0	3960	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4712	-11.08	15.61	12	0.20	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
124	20241010	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	100	2	0.17	802575000	13672	59.82	58800	59200	58200	76400	41200	58800	58702.05	0.33	0	3264	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4681	-11.01	15.50	12	0.17	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	26100	125.67	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
125	20241010	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59000	200	2	0.34	688419200	11738	51.35	58800	59200	58200	76400	41200	58800	58648.69	0.33	0	2893	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4689	-11.03	15.53	12	0.15	-5350.00	3800.00	110000	20240320	-46.36	26100	20231024	126.05	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	26100	126.05	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
126	20241010	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58800	0	3	0.00	566803800	9668	42.30	58800	59200	58200	76400	41200	58800	58626.68	0.33	0	1935	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4673	-10.99	15.47	12	0.12	-5350.00	3800.00	110000	20240320	-46.55	26100	20231024	125.29	110000	-46.55	20240320	45550	29.09	20240206	110000	-46.55	20240320	26100	125.29	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
127	20241010	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	-300	5	-0.51	467411700	7965	34.85	58800	59200	58200	76400	41200	58800	58683.11	0.33	0	1671	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4649	-10.93	15.39	12	0.10	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	26100	124.14	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
128	20241010	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59000	200	2	0.34	116407500	1976	8.65	58800	59200	58200	76400	41200	58800	58911.02	0.33	0	986	60266	59532	58566	57832	56866	59900	58200	40	17600	500	41160	100	1	7946828	4689	-11.03	15.53	12	0.02	-5350.00	3800.00	110000	20240320	-46.36	26100	20231024	126.05	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	26100	126.05	20231024	0.23	N	199800	500	39 억		26559	N	N	1199	N	00	N
129	20241008	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58800	0	3	0.00	1328132200	22760	69.80	58000	59300	57600	76400	41200	58800	58351.72	0.32	0	2873	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4673	-10.99	15.47	12	0.29	-5350.00	3800.00	110000	20240320	-46.55	26100	20231024	125.29	110000	-46.55	20240320	45550	29.09	20240206	110000	-46.55	20240320	26100	125.29	20231024	0.23	N	199800	500	39 억		25555	N	N	1199	N	00	N
130	20241008	150936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	-800	5	-1.36	1264813400	21679	66.48	58000	59300	57600	76400	41200	58800	58342.05	0.32	0	3155	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4609	-10.84	15.26	12	0.27	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
131	20241008	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	-300	5	-0.51	1058398600	18128	55.59	58000	59300	57600	76400	41200	58800	58383.94	0.32	0	3131	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4649	-10.93	15.39	12	0.23	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	26100	124.14	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
132	20241008	130931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	-100	5	-0.17	926062600	15872	48.68	58000	59300	57600	76400	41200	58800	58344.67	0.32	0	2727	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4665	-10.97	15.45	12	0.20	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	26100	124.90	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
133	20241008	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58300	-500	5	-0.85	710145600	12174	37.33	58000	59300	57600	76400	41200	58800	58331.63	0.32	0	743	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4633	-10.90	15.34	12	0.15	-5350.00	3800.00	110000	20240320	-47.00	26100	20231024	123.37	110000	-47.00	20240320	45550	27.99	20240206	110000	-47.00	20240320	26100	123.37	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
134	20241008	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58100	-700	5	-1.19	590972400	10132	31.07	58000	59300	57600	76400	41200	58800	58325.68	0.32	0	1582	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4617	-10.86	15.29	12	0.13	-5350.00	3800.00	110000	20240320	-47.18	26100	20231024	122.61	110000	-47.18	20240320	45550	27.55	20240206	110000	-47.18	20240320	26100	122.61	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
135	20241008	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58300	-500	5	-0.85	460762700	7893	24.21	58000	59300	57600	76400	41200	58800	58374.23	0.32	0	1507	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4633	-10.90	15.34	12	0.10	-5350.00	3800.00	110000	20240320	-47.00	26100	20231024	123.37	110000	-47.00	20240320	45550	27.99	20240206	110000	-47.00	20240320	26100	123.37	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
136	20241008	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58000	-800	5	-1.36	177871100	3071	9.42	58000	58800	57600	76400	41200	58800	57909.45	0.32	0	1059	60133	59466	58533	57866	56933	59000	57400	40	17600	500	41160	100	1	7946828	4609	-10.84	15.26	12	0.04	-5350.00	3800.00	110000	20240320	-47.27	26100	20231024	122.22	110000	-47.27	20240320	45550	27.33	20240206	110000	-47.27	20240320	26100	122.22	20231024	0.23	N	199800	500	39 억		25555	N	N	104	N	00	N
137	20241007	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58800	-500	5	-0.84	1897244000	32461	44.73	59200	59200	57600	77000	41600	59300	58446.64	0.33	0	849	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4673	-10.99	15.47	12	0.41	-5350.00	3800.00	110000	20240320	-46.55	26100	20231024	125.29	110000	-46.55	20240320	45550	29.09	20240206	110000	-46.55	20240320	26100	125.29	20231024	0.23	N	199800	500	39 억		26183	N	N	104	N	00	N
138	20241007	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58700	-600	5	-1.01	1824889600	31228	43.03	59200	59200	57600	77000	41600	59300	58437.61	0.33	0	1250	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4665	-10.97	15.45	12	0.39	-5350.00	3800.00	110000	20240320	-46.64	26100	20231024	124.90	110000	-46.64	20240320	45550	28.87	20240206	110000	-46.64	20240320	26100	124.90	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
139	20241007	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58600	-700	5	-1.18	1674057200	28661	39.49	59200	59200	57600	77000	41600	59300	58408.89	0.33	0	1477	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4657	-10.95	15.42	12	0.36	-5350.00	3800.00	110000	20240320	-46.73	26100	20231024	124.52	110000	-46.73	20240320	45550	28.65	20240206	110000	-46.73	20240320	26100	124.52	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
140	20241007	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	-800	5	-1.35	1409115800	24163	33.29	59200	59200	57600	77000	41600	59300	58317.09	0.33	0	932	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4649	-10.93	15.39	12	0.30	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	26100	124.14	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
141	20241007	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58500	-800	5	-1.35	1322634200	22681	31.25	59200	59200	57600	77000	41600	59300	58314.63	0.33	0	955	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4649	-10.93	15.39	12	0.29	-5350.00	3800.00	110000	20240320	-46.82	26100	20231024	124.14	110000	-46.82	20240320	45550	28.43	20240206	110000	-46.82	20240320	26100	124.14	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
142	20241007	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58300	-1000	5	-1.69	1069663300	18347	25.28	59200	59200	57600	77000	41600	59300	58301.81	0.33	0	922	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4633	-10.90	15.34	12	0.23	-5350.00	3800.00	110000	20240320	-47.00	26100	20231024	123.37	110000	-47.00	20240320	45550	27.99	20240206	110000	-47.00	20240320	26100	123.37	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
143	20241007	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58400	-900	5	-1.52	816327000	13985	19.27	59200	59200	57600	77000	41600	59300	58371.61	0.33	0	912	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4641	-10.92	15.37	12	0.18	-5350.00	3800.00	110000	20240320	-46.91	26100	20231024	123.75	110000	-46.91	20240320	45550	28.21	20240206	110000	-46.91	20240320	26100	123.75	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
144	20241007	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58200	-1100	5	-1.85	393922100	6757	9.31	59200	59200	57600	77000	41600	59300	58298.37	0.33	0	506	63833	61566	59233	56966	54633	62700	58100	40	17700	500	41510	100	1	7946828	4625	-10.88	15.32	12	0.09	-5350.00	3800.00	110000	20240320	-47.09	26100	20231024	122.99	110000	-47.09	20240320	45550	27.77	20240206	110000	-47.09	20240320	26100	122.99	20231024	0.23	N	199800	500	39 억		26183	N	N	115	N	00	N
145	20241004	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	3000	2	5.33	4283912700	72131	287.27	57500	61500	56900	73100	39500	56300	59391.02	0.29	0	3423	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4712	-11.08	15.61	12	0.91	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.23	N	199800	500	39 억		22918	N	N	115	N	00	N
146	20241004	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59200	2900	2	5.15	4090203600	68867	274.27	57500	61500	56900	73100	39500	56300	59392.79	0.29	0	3009	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4705	-11.07	15.58	12	0.87	-5350.00	3800.00	110000	20240320	-46.18	26100	20231024	126.82	110000	-46.18	20240320	45550	29.97	20240206	110000	-46.18	20240320	26100	126.82	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
147	20241004	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	58900	2600	2	4.62	3934294400	66223	263.74	57500	61500	56900	73100	39500	56300	59409.79	0.29	0	2918	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4681	-11.01	15.50	12	0.83	-5350.00	3800.00	110000	20240320	-46.45	26100	20231024	125.67	110000	-46.45	20240320	45550	29.31	20240206	110000	-46.45	20240320	26100	125.67	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
148	20241004	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59000	2700	2	4.80	3826515900	64395	256.46	57500	61500	56900	73100	39500	56300	59422.56	0.29	0	2989	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4689	-11.03	15.53	12	0.81	-5350.00	3800.00	110000	20240320	-46.36	26100	20231024	126.05	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	26100	126.05	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
149	20241004	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	3000	2	5.33	3644144500	61318	244.21	57500	61500	56900	73100	39500	56300	59430.26	0.29	0	2756	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4712	-11.08	15.61	12	0.77	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
150	20241004	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59300	3000	2	5.33	3499634100	58884	234.51	57500	61500	56900	73100	39500	56300	59432.68	0.29	0	2456	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4712	-11.08	15.61	12	0.74	-5350.00	3800.00	110000	20240320	-46.09	26100	20231024	127.20	110000	-46.09	20240320	45550	30.19	20240206	110000	-46.09	20240320	26100	127.20	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
151	20241004	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	59000	2700	2	4.80	3046860500	51220	203.99	57500	61500	56900	73100	39500	56300	59485.76	0.29	0	2039	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4689	-11.03	15.53	12	0.64	-5350.00	3800.00	110000	20240320	-46.36	26100	20231024	126.05	110000	-46.36	20240320	45550	29.53	20240206	110000	-46.36	20240320	26100	126.05	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
152	20241004	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57400	1100	2	1.95	197274800	3438	13.69	57500	57800	56900	73100	39500	56300	57380.69	0.29	0	404	58633	57466	56733	55566	54833	57100	55200	40	16800	500	39410	100	1	7946828	4561	-10.73	15.11	12	0.04	-5350.00	3800.00	110000	20240320	-47.82	26100	20231024	119.92	110000	-47.82	20240320	45550	26.02	20240206	110000	-47.82	20240320	26100	119.92	20231024	0.23	N	199800	500	39 억		22918	N	N	47	N	00	N
153	20241002	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56300	-1500	5	-2.60	1400806500	24627	46.94	57200	57900	56000	75100	40500	57800	56884.06	0.32	0	-2331	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4474	-10.52	14.82	12	0.31	-5350.00	3800.00	110000	20240320	-48.82	26100	20231024	115.71	110000	-48.82	20240320	45550	23.60	20240206	110000	-48.82	20240320	26100	115.71	20231024	0.24	N	199800	500	39 억		25549	N	N	47	N	00	N
154	20241002	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56600	-1200	5	-2.08	1188148700	20857	39.75	57200	57900	56000	75100	40500	57800	56966.38	0.32	0	-2599	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4498	-10.58	14.89	12	0.26	-5350.00	3800.00	110000	20240320	-48.55	26100	20231024	116.86	110000	-48.55	20240320	45550	24.26	20240206	110000	-48.55	20240320	26100	116.86	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N
155	20241002	140830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56800	-1000	5	-1.73	1088314200	19100	36.40	57200	57900	56000	75100	40500	57800	56979.76	0.32	0	-2611	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4514	-10.62	14.95	12	0.24	-5350.00	3800.00	110000	20240320	-48.36	26100	20231024	117.62	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	26100	117.62	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N
156	20241002	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57100	-700	5	-1.21	990445000	17380	33.13	57200	57900	56000	75100	40500	57800	56987.58	0.32	0	-2248	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4538	-10.67	15.03	12	0.22	-5350.00	3800.00	110000	20240320	-48.09	26100	20231024	118.77	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	26100	118.77	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N
157	20241002	120820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57400	-400	5	-0.69	899039500	15783	30.08	57200	57900	56000	75100	40500	57800	56962.47	0.32	0	-2426	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4561	-10.73	15.11	12	0.20	-5350.00	3800.00	110000	20240320	-47.82	26100	20231024	119.92	110000	-47.82	20240320	45550	26.02	20240206	110000	-47.82	20240320	26100	119.92	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N
158	20241002	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57600	-200	5	-0.35	725861600	12779	24.36	57200	57800	56000	75100	40500	57800	56801.05	0.32	0	-2564	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4577	-10.77	15.16	12	0.16	-5350.00	3800.00	110000	20240320	-47.64	26100	20231024	120.69	110000	-47.64	20240320	45550	26.45	20240206	110000	-47.64	20240320	26100	120.69	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N
159	20241002	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	56800	-1000	5	-1.73	619436300	10912	20.80	57200	57800	56000	75100	40500	57800	56766.43	0.32	0	-2376	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4514	-10.62	14.95	12	0.14	-5350.00	3800.00	110000	20240320	-48.36	26100	20231024	117.62	110000	-48.36	20240320	45550	24.70	20240206	110000	-48.36	20240320	26100	117.62	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N
160	20241002	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	57100	-700	5	-1.21	130837000	2283	4.35	57200	57800	56600	75100	40500	57800	57309.03	0.32	0	-560	60800	59300	57700	56200	54600	60050	56950	40	17300	500	40460	100	1	7946828	4538	-10.67	15.03	12	0.03	-5350.00	3800.00	110000	20240320	-48.09	26100	20231024	118.77	110000	-48.09	20240320	45550	25.36	20240206	110000	-48.09	20240320	26100	118.77	20231024	0.24	N	199800	500	39 억		25549	N	N	38	N	00	N