KissMeData/042000/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	160523	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-600	5	-2.43	3530535200	146148	39.18	24350	24550	23850	32000	17300	24650	24158.15	14.56	0	33032	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5833	56.06	3.14	12	0.60	429.00	7659.00	42950	20240626	-44.00	11240	20231024	113.97	42950	-44.00	20240626	14660	64.05	20240426	42950	-44.00	20240626	11710	105.38	20231109	4.34	N	042000	500	121 억		3531316	N	N	77	N	00	N
3	20241031	150528	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	-450	5	-1.83	3133636300	129677	34.76	24350	24550	23850	32000	17300	24650	24164.94	14.56	0	27948	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5869	56.41	3.16	12	0.53	429.00	7659.00	42950	20240626	-43.66	11240	20231024	115.30	42950	-43.66	20240626	14660	65.08	20240426	42950	-43.66	20240626	11710	106.66	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
4	20241031	140529	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24300	-350	5	-1.42	2792186350	115562	30.98	24350	24550	23850	32000	17300	24650	24161.80	14.56	0	24474	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5893	56.64	3.17	12	0.48	429.00	7659.00	42950	20240626	-43.42	11240	20231024	116.19	42950	-43.42	20240626	14660	65.76	20240426	42950	-43.42	20240626	11710	107.51	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
5	20241031	130527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-400	5	-1.62	2475530450	102515	27.48	24350	24550	23850	32000	17300	24650	24147.98	14.56	0	22683	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5881	56.53	3.17	12	0.42	429.00	7659.00	42950	20240626	-43.54	11240	20231024	115.75	42950	-43.54	20240626	14660	65.42	20240426	42950	-43.54	20240626	11710	107.09	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
6	20241031	120527	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-400	5	-1.62	2366089300	98007	26.27	24350	24550	23850	32000	17300	24650	24142.04	14.56	0	21341	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5881	56.53	3.17	12	0.40	429.00	7659.00	42950	20240626	-43.54	11240	20231024	115.75	42950	-43.54	20240626	14660	65.42	20240426	42950	-43.54	20240626	11710	107.09	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
7	20241031	110528	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24250	-400	5	-1.62	2153144200	89229	23.92	24350	24550	23850	32000	17300	24650	24130.54	14.56	0	18959	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5881	56.53	3.17	12	0.37	429.00	7659.00	42950	20240626	-43.54	11240	20231024	115.75	42950	-43.54	20240626	14660	65.42	20240426	42950	-43.54	20240626	11710	107.09	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
8	20241031	100528	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24050	-600	5	-2.43	1380767800	57184	15.33	24350	24550	23950	32000	17300	24650	24146.05	14.56	0	8798	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5833	56.06	3.14	12	0.24	429.00	7659.00	42950	20240626	-44.00	11240	20231024	113.97	42950	-44.00	20240626	14660	64.05	20240426	42950	-44.00	20240626	11710	105.38	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
9	20241031	090526	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24200	-450	5	-1.83	470721000	19490	5.23	24350	24550	23950	32000	17300	24650	24151.92	14.56	0	4571	26816	25732	25116	24032	23416	25425	23725	121	7350	500	15280	50	1	24253054	5869	56.41	3.16	12	0.08	429.00	7659.00	42950	20240626	-43.66	11240	20231024	115.30	42950	-43.66	20240626	14660	65.08	20240426	42950	-43.66	20240626	11710	106.66	20231109	4.34	N	042000	500	121 억		3531316	N	N	509	N	00	N
10	20241030	160524	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	-50	5	-0.20	9357601750	370041	250.59	25350	26200	24500	32100	17300	24700	25289.17	14.82	0	-69944	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	5978	57.46	3.22	12	1.53	429.00	7659.00	42950	20240626	-42.61	11160	20231023	120.88	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11310	117.95	20231030	4.33	N	042000	500	121 억		3593158	N	N	509	N	00	N
11	20241030	150536	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	-50	5	-0.20	8973601450	354430	240.02	25350	26200	24500	32100	17300	24700	25318.40	14.82	0	-69045	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	5978	57.46	3.22	12	1.46	429.00	7659.00	42950	20240626	-42.61	11160	20231023	120.88	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11310	117.95	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
12	20241030	140530	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	0	3	0.00	8519736500	336028	227.56	25350	26200	24500	32100	17300	24700	25354.25	14.82	0	-62892	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	5991	57.58	3.22	12	1.39	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11310	118.39	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
13	20241030	130530	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	0	3	0.00	7824329050	307764	208.42	25350	26200	24650	32100	17300	24700	25423.15	14.82	0	-63833	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	5991	57.58	3.22	12	1.27	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11310	118.39	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
14	20241030	120535	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	200	2	0.81	7333248000	287922	194.98	25350	26200	24850	32100	17300	24700	25469.56	14.82	0	-61109	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	6039	58.04	3.25	12	1.19	429.00	7659.00	42950	20240626	-42.03	11160	20231023	123.12	42950	-42.03	20240626	14660	69.85	20240426	42950	-42.03	20240626	11310	120.16	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
15	20241030	110528	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25150	450	2	1.82	6683975000	261934	177.38	25350	26200	25000	32100	17300	24700	25517.78	14.82	0	-49519	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	6100	58.62	3.28	12	1.08	429.00	7659.00	42950	20240626	-41.44	11160	20231023	125.36	42950	-41.44	20240626	14660	71.56	20240426	42950	-41.44	20240626	11310	122.37	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
16	20241030	100526	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	550	2	2.23	6077809200	237811	161.05	25350	26200	25000	32100	17300	24700	25557.31	14.82	0	-48944	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	6124	58.86	3.30	12	0.98	429.00	7659.00	42950	20240626	-41.21	11160	20231023	126.25	42950	-41.21	20240626	14660	72.24	20240426	42950	-41.21	20240626	11310	123.25	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
17	20241030	090528	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25400	700	2	2.83	1241542850	48963	33.16	25350	25600	25150	32100	17300	24700	25356.76	14.82	0	-1443	25200	24950	24550	24300	23900	25075	24425	121	7400	500	15310	50	1	24253054	6160	59.21	3.32	12	0.20	429.00	7659.00	42950	20240626	-40.86	11160	20231023	127.60	42950	-40.86	20240626	14660	73.26	20240426	42950	-40.86	20240626	11310	124.58	20231030	4.33	N	042000	500	121 억		3593158	N	N	49	N	00	N
18	20241029	160510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	50	2	0.20	3596345150	146445	81.26	24650	24800	24150	32000	17300	24650	24556.56	14.70	0	36232	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	5991	57.58	3.22	12	0.60	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11310	118.39	20231030	4.38	N	042000	500	121 억		3565202	N	N	49	N	00	N
19	20241029	150520	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	150	2	0.61	3289209000	134023	74.37	24650	24800	24150	32000	17300	24650	24541.87	14.70	0	31140	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	6015	57.81	3.24	12	0.55	429.00	7659.00	42950	20240626	-42.26	11160	20231023	122.22	42950	-42.26	20240626	14660	69.17	20240426	42950	-42.26	20240626	11310	119.27	20231030	4.38	N	042000	500	121 억		3565202	N	N	196	N	00	N
20	20241029	140504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	50	2	0.20	2634815450	107511	59.66	24650	24800	24150	32000	17300	24650	24506.98	14.70	0	20007	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	5991	57.58	3.22	12	0.44	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11310	118.39	20231030	4.38	N	042000	500	121 억		3565202	N	N	196	N	00	N
21	20241029	130513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	-150	5	-0.61	2169757850	88582	49.15	24650	24800	24150	32000	17300	24650	24493.78	14.70	0	13692	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	5942	57.11	3.20	12	0.37	429.00	7659.00	42950	20240626	-42.96	11160	20231023	119.53	42950	-42.96	20240626	14660	67.12	20240426	42950	-42.96	20240626	11310	116.62	20231030	4.38	N	042000	500	121 억		3565202	N	N	196	N	00	N
22	20241029	120516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	0	3	0.00	2080941850	84961	47.14	24650	24800	24150	32000	17300	24650	24492.32	14.70	0	12957	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	5978	57.46	3.22	12	0.35	429.00	7659.00	42950	20240626	-42.61	11160	20231023	120.88	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11310	117.95	20231030	4.38	N	042000	500	121 억		3565202	N	N	196	N	00	N
23	20241029	110528	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24350	-300	5	-1.22	1447227000	59168	32.83	24650	24800	24150	32000	17300	24650	24458.60	14.70	0	338	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	5906	56.76	3.18	12	0.24	429.00	7659.00	42950	20240626	-43.31	11160	20231023	118.19	42950	-43.31	20240626	14660	66.10	20240426	42950	-43.31	20240626	11310	115.30	20231030	4.38	N	042000	500	121 억		3565202	N	N	196	N	00	N
24	20241029	100514	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-200	5	-0.81	817295100	33263	18.46	24650	24800	24400	32000	17300	24650	24569.93	14.70	0	-4602	25883	25266	24883	24266	23883	25075	24075	121	7350	500	15280	50	1	24253054	5930	56.99	3.19	12	0.14	429.00	7659.00	42950	20240626	-43.07	11160	20231023	119.09	42950	-43.07	20240626	14660	66.78	20240426	42950	-43.07	20240626	11310	116.18	20231030	4.38	N	042000	500	121 억		3565202	N	N	196	N	00	N
25	20241028	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	-50	5	-0.20	4386848350	177067	58.13	24700	25500	24500	32100	17300	24700	24775.59	14.68	0	11788	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	5978	57.46	3.22	12	0.73	429.00	7659.00	42950	20240626	-42.61	11160	20231023	120.88	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11310	117.95	20231030	4.44	N	042000	500	121 억		3560431	N	N	196	N	00	N
26	20241028	150512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	-100	5	-0.40	3890441600	156886	51.51	24700	25500	24500	32100	17300	24700	24798.06	14.68	0	8099	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	5966	57.34	3.21	12	0.65	429.00	7659.00	42950	20240626	-42.72	11160	20231023	120.43	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11310	117.51	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
27	20241028	140515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24650	-50	5	-0.20	3396524550	136862	44.93	24700	25500	24500	32100	17300	24700	24817.38	14.68	0	8007	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	5978	57.46	3.22	12	0.56	429.00	7659.00	42950	20240626	-42.61	11160	20231023	120.88	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11310	117.95	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
28	20241028	130511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	-100	5	-0.40	2886364900	116161	38.14	24700	25500	24500	32100	17300	24700	24848.31	14.68	0	5712	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	5966	57.34	3.21	12	0.48	429.00	7659.00	42950	20240626	-42.72	11160	20231023	120.43	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11310	117.51	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
29	20241028	120513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	100	2	0.40	2378443000	95615	31.39	24700	25500	24500	32100	17300	24700	24875.70	14.68	0	12454	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	6015	57.81	3.24	12	0.39	429.00	7659.00	42950	20240626	-42.26	11160	20231023	122.22	42950	-42.26	20240626	14660	69.17	20240426	42950	-42.26	20240626	11310	119.27	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
30	20241028	110431	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	0	3	0.00	2137610050	85910	28.21	24700	25500	24500	32100	17300	24700	24882.54	14.68	0	11809	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	5991	57.58	3.22	12	0.35	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11310	118.39	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
31	20241028	100509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	0	3	0.00	1672284300	67082	22.02	24700	25500	24500	32100	17300	24700	24929.88	14.68	0	9931	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	5991	57.58	3.22	12	0.28	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11310	118.39	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
32	20241028	090509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	200	2	0.81	185012100	7489	2.46	24700	24900	24500	32100	17300	24700	24704.68	14.68	0	3946	25866	25282	24616	24032	23366	24950	23700	121	7400	500	15310	50	1	24253054	6039	58.04	3.25	12	0.03	429.00	7659.00	42950	20240626	-42.03	11160	20231023	123.12	42950	-42.03	20240626	14660	69.85	20240426	42950	-42.03	20240626	11310	120.16	20231030	4.44	N	042000	500	121 억		3560431	N	N	36	N	00	N
33	20241025	160509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-200	5	-0.80	7373569500	301404	106.05	24850	25200	23950	32350	17450	24900	24463.29	14.50	0	63588	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5991	57.58	3.22	12	1.24	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11280	118.97	20231027	4.47	N	042000	500	121 억		3515664	N	N	36	N	00	N
34	20241025	150512	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	-300	5	-1.20	6336232250	259454	91.29	24850	25200	23950	32350	17450	24900	24421.26	14.50	0	72173	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5966	57.34	3.21	12	1.07	429.00	7659.00	42950	20240626	-42.72	11160	20231023	120.43	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11280	118.09	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
35	20241025	140511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-450	5	-1.81	5360800250	219521	77.24	24850	25200	23950	32350	17450	24900	24420.27	14.50	0	51976	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5930	56.99	3.19	12	0.91	429.00	7659.00	42950	20240626	-43.07	11160	20231023	119.09	42950	-43.07	20240626	14660	66.78	20240426	42950	-43.07	20240626	11280	116.76	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
36	20241025	130513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-450	5	-1.81	4708348700	192927	67.88	24850	25200	23950	32350	17450	24900	24404.62	14.50	0	35540	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5930	56.99	3.19	12	0.80	429.00	7659.00	42950	20240626	-43.07	11160	20231023	119.09	42950	-43.07	20240626	14660	66.78	20240426	42950	-43.07	20240626	11280	116.76	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
37	20241025	120513	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24500	-400	5	-1.61	4091439400	167726	59.02	24850	25200	23950	32350	17450	24900	24393.35	14.50	0	27039	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5942	57.11	3.20	12	0.69	429.00	7659.00	42950	20240626	-42.96	11160	20231023	119.53	42950	-42.96	20240626	14660	67.12	20240426	42950	-42.96	20240626	11280	117.20	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
38	20241025	110510	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24450	-450	5	-1.81	3396413900	139258	49.00	24850	25200	23950	32350	17450	24900	24389.07	14.50	0	23426	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5930	56.99	3.19	12	0.57	429.00	7659.00	42950	20240626	-43.07	11160	20231023	119.09	42950	-43.07	20240626	14660	66.78	20240426	42950	-43.07	20240626	11280	116.76	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
39	20241025	100511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24400	-500	5	-2.01	2751553700	112796	39.69	24850	25200	23950	32350	17450	24900	24393.72	14.50	0	14657	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	5918	56.88	3.19	12	0.47	429.00	7659.00	42950	20240626	-43.19	11160	20231023	118.64	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11280	116.31	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
40	20241025	090511	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	-100	5	-0.40	311501900	12639	4.45	24850	24950	24050	32350	17450	24900	24644.49	14.50	0	101	27466	26182	24516	23232	21566	26825	23875	121	7450	500	15430	50	1	24253054	6015	57.81	3.24	12	0.05	429.00	7659.00	42950	20240626	-42.26	11160	20231023	122.22	42950	-42.26	20240626	14660	69.17	20240426	42950	-42.26	20240626	11280	119.86	20231027	4.47	N	042000	500	121 억		3515664	N	N	121	N	00	N
41	20241024	160502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	-100	5	-0.40	6918148400	279288	120.75	24600	25800	22850	32500	17500	25000	24769.91	14.40	0	26344	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	6039	58.04	3.25	12	1.15	429.00	7659.00	42950	20240626	-42.03	11160	20231023	123.12	42950	-42.03	20240626	14660	69.85	20240426	42950	-42.03	20240626	11240	121.53	20231024	4.49	N	042000	500	121 억		3492244	N	N	121	N	00	N
42	20241024	150506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	-50	5	-0.20	6619314450	267293	115.56	24600	25800	22850	32500	17500	25000	24764.17	14.40	0	23034	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	6051	58.16	3.26	12	1.10	429.00	7659.00	42950	20240626	-41.91	11160	20231023	123.57	42950	-41.91	20240626	14660	70.19	20240426	42950	-41.91	20240626	11240	121.98	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
43	20241024	140455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25000	0	3	0.00	6146429300	248374	107.38	24600	25800	22850	32500	17500	25000	24746.56	14.40	0	19502	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	6063	58.28	3.26	12	1.02	429.00	7659.00	42950	20240626	-41.79	11160	20231023	124.01	42950	-41.79	20240626	14660	70.53	20240426	42950	-41.79	20240626	11240	122.42	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
44	20241024	130505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25050	50	2	0.20	5787801400	234064	101.20	24600	25800	22850	32500	17500	25000	24727.30	14.40	0	15863	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	6075	58.39	3.27	12	0.97	429.00	7659.00	42950	20240626	-41.68	11160	20231023	124.46	42950	-41.68	20240626	14660	70.87	20240426	42950	-41.68	20240626	11240	122.86	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
45	20241024	120504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	250	2	1.00	5390432350	218239	94.35	24600	25800	22850	32500	17500	25000	24699.52	14.40	0	15281	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	6124	58.86	3.30	12	0.90	429.00	7659.00	42950	20240626	-41.21	11160	20231023	126.25	42950	-41.21	20240626	14660	72.24	20240426	42950	-41.21	20240626	11240	124.64	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
46	20241024	110507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	250	2	1.00	4719607200	191596	82.83	24600	25800	22850	32500	17500	25000	24632.91	14.40	0	14559	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	6124	58.86	3.30	12	0.79	429.00	7659.00	42950	20240626	-41.21	11160	20231023	126.25	42950	-41.21	20240626	14660	72.24	20240426	42950	-41.21	20240626	11240	124.64	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
47	20241024	100508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-300	5	-1.20	3419574550	139744	60.42	24600	25250	22850	32500	17500	25000	24469.85	14.40	0	20018	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	5991	57.58	3.22	12	0.58	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11240	119.75	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
48	20241024	090541	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-300	5	-1.20	233017350	9448	4.08	24600	24800	24550	32500	17500	25000	24659.10	14.40	0	2320	25866	25432	24916	24482	23966	25175	24225	121	7500	500	15500	50	1	24253054	5991	57.58	3.22	12	0.04	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11240	119.75	20231024	4.49	N	042000	500	121 억		3492244	N	N	153	N	00	N
49	20241023	160506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25000	50	2	0.20	5706632900	229208	83.97	25200	25350	24400	32400	17500	24950	24897.00	14.31	0	46913	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6063	58.28	3.26	12	0.95	429.00	7659.00	42950	20240626	-41.79	11160	20231023	124.01	42950	-41.79	20240626	14660	70.53	20240426	42950	-41.79	20240626	11160	124.01	20231023	4.52	N	042000	500	121 억		3470776	N	N	143	N	00	N
50	20241023	150515	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25200	250	2	1.00	5147663350	206884	75.79	25200	25350	24400	32400	17500	24950	24881.85	14.31	0	38872	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6112	58.74	3.29	12	0.85	429.00	7659.00	42950	20240626	-41.33	11160	20231023	125.81	42950	-41.33	20240626	14660	71.90	20240426	42950	-41.33	20240626	11160	125.81	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
51	20241023	140516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24800	-150	5	-0.60	3700419900	149435	54.74	25200	25300	24400	32400	17500	24950	24762.61	14.31	0	30199	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6015	57.81	3.24	12	0.62	429.00	7659.00	42950	20240626	-42.26	11160	20231023	122.22	42950	-42.26	20240626	14660	69.17	20240426	42950	-42.26	20240626	11160	122.22	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
52	20241023	130509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24900	-50	5	-0.20	2992027100	120930	44.30	25200	25300	24400	32400	17500	24950	24741.63	14.31	0	23474	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6039	58.04	3.25	12	0.50	429.00	7659.00	42950	20240626	-42.03	11160	20231023	123.12	42950	-42.03	20240626	14660	69.85	20240426	42950	-42.03	20240626	11160	123.12	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
53	20241023	120506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	0	3	0.00	2696513550	109059	39.95	25200	25300	24400	32400	17500	24950	24725.06	14.31	0	18834	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6051	58.16	3.26	12	0.45	429.00	7659.00	42950	20240626	-41.91	11160	20231023	123.57	42950	-41.91	20240626	14660	70.19	20240426	42950	-41.91	20240626	11160	123.57	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
54	20241023	110505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24700	-250	5	-1.00	2204153250	89285	32.71	25200	25300	24400	32400	17500	24950	24686.41	14.31	0	16963	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	5991	57.58	3.22	12	0.37	429.00	7659.00	42950	20240626	-42.49	11160	20231023	121.33	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11160	121.33	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
55	20241023	100507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24750	-200	5	-0.80	1270580550	51281	18.79	25200	25300	24400	32400	17500	24950	24776.48	14.31	0	1730	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6003	57.69	3.23	12	0.21	429.00	7659.00	42950	20240626	-42.37	11160	20231023	121.77	42950	-42.37	20240626	14660	68.83	20240426	42950	-42.37	20240626	11160	121.77	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
56	20241023	090506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25150	200	2	0.80	210510450	8360	3.06	25200	25300	25000	32400	17500	24950	25183.53	14.31	0	-3730	25983	25466	25083	24566	24183	25275	24375	121	7450	500	15460	50	1	24253054	6100	58.62	3.28	12	0.03	429.00	7659.00	42950	20240626	-41.44	11160	20231023	125.36	42950	-41.44	20240626	14660	71.56	20240426	42950	-41.44	20240626	11160	125.36	20231023	4.52	N	042000	500	121 억		3470776	N	N	113	N	00	N
57	20241022	160500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	-750	5	-2.92	6724310800	268406	84.78	25550	25600	24700	33400	18000	25700	25052.99	14.27	0	74267	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6051	58.16	3.26	12	1.11	429.00	7659.00	42950	20240626	-41.91	11160	20231023	123.57	42950	-41.91	20240626	14660	70.19	20240426	42950	-41.91	20240626	11160	123.57	20231023	4.65	N	042000	500	121 억		3460457	N	N	104	N	00	N
58	20241022	150506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25100	-600	5	-2.33	6211874600	247926	78.31	25550	25600	24700	33400	18000	25700	25054.81	14.27	0	75380	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6088	58.51	3.28	12	1.02	429.00	7659.00	42950	20240626	-41.56	11160	20231023	124.91	42950	-41.56	20240626	14660	71.21	20240426	42950	-41.56	20240626	11160	124.91	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
59	20241022	140507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25050	-650	5	-2.53	5693400900	227240	71.78	25550	25600	24700	33400	18000	25700	25053.97	14.27	0	69995	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6075	58.39	3.27	12	0.94	429.00	7659.00	42950	20240626	-41.68	11160	20231023	124.46	42950	-41.68	20240626	14660	70.87	20240426	42950	-41.68	20240626	11160	124.46	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
60	20241022	130507	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25050	-650	5	-2.53	5043466850	201235	63.56	25550	25600	24700	33400	18000	25700	25061.90	14.27	0	57453	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6075	58.39	3.27	12	0.83	429.00	7659.00	42950	20240626	-41.68	11160	20231023	124.46	42950	-41.68	20240626	14660	70.87	20240426	42950	-41.68	20240626	11160	124.46	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
61	20241022	120505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25200	-500	5	-1.95	4409468300	175983	55.59	25550	25600	24700	33400	18000	25700	25055.44	14.27	0	49416	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6112	58.74	3.29	12	0.73	429.00	7659.00	42950	20240626	-41.33	11160	20231023	125.81	42950	-41.33	20240626	14660	71.90	20240426	42950	-41.33	20240626	11160	125.81	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
62	20241022	110503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25150	-550	5	-2.14	3901879850	155816	49.22	25550	25600	24700	33400	18000	25700	25040.69	14.27	0	43577	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6100	58.62	3.28	12	0.64	429.00	7659.00	42950	20240626	-41.44	11160	20231023	125.36	42950	-41.44	20240626	14660	71.56	20240426	42950	-41.44	20240626	11160	125.36	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
63	20241022	100503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24950	-750	5	-2.92	2146367550	85261	26.93	25550	25600	24700	33400	18000	25700	25172.78	14.27	0	5159	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6051	58.16	3.26	12	0.35	429.00	7659.00	42950	20240626	-41.91	11160	20231023	123.57	42950	-41.91	20240626	14660	70.19	20240426	42950	-41.91	20240626	11160	123.57	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
64	20241022	090504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25400	-300	5	-1.17	281556400	11067	3.50	25550	25550	25250	33400	18000	25700	25436.04	14.27	0	1958	26800	26250	25400	24850	24000	26525	25125	121	7700	500	15930	50	1	24253054	6160	59.21	3.32	12	0.05	429.00	7659.00	42950	20240626	-40.86	11160	20231023	127.60	42950	-40.86	20240626	14660	73.26	20240426	42950	-40.86	20240626	11160	127.60	20231023	4.65	N	042000	500	121 억		3460457	N	N	406	N	00	N
65	20241021	160500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25700	350	2	1.38	7981038750	314107	96.86	24950	25950	24550	32950	17750	25350	25407.69	14.11	0	28564	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6233	59.91	3.36	12	1.30	429.00	7659.00	42950	20240626	-40.16	11160	20231023	130.29	42950	-40.16	20240626	14660	75.31	20240426	42950	-40.16	20240626	11160	130.29	20231023	4.34	N	042000	500	121 억		3421771	N	N	406	N	00	N
66	20241021	150503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25700	350	2	1.38	7510300050	295804	91.22	24950	25950	24550	32950	17750	25350	25389.45	14.11	0	29066	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6233	59.91	3.36	12	1.22	429.00	7659.00	42950	20240626	-40.16	11160	20231023	130.29	42950	-40.16	20240626	14660	75.31	20240426	42950	-40.16	20240626	11160	130.29	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
67	20241021	140505	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25850	500	2	1.97	6619737600	261313	80.58	24950	25950	24550	32950	17750	25350	25332.60	14.11	0	34786	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6269	60.26	3.38	12	1.08	429.00	7659.00	42950	20240626	-39.81	11160	20231023	131.63	42950	-39.81	20240626	14660	76.33	20240426	42950	-39.81	20240626	11160	131.63	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
68	20241021	130502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25350	0	3	0.00	5263784400	208642	64.34	24950	25800	24550	32950	17750	25350	25228.79	14.11	0	22424	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6148	59.09	3.31	12	0.86	429.00	7659.00	42950	20240626	-40.98	11160	20231023	127.15	42950	-40.98	20240626	14660	72.92	20240426	42950	-40.98	20240626	11160	127.15	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
69	20241021	120503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25400	50	2	0.20	4771895250	189265	58.36	24950	25800	24550	32950	17750	25350	25212.77	14.11	0	13432	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6160	59.21	3.32	12	0.78	429.00	7659.00	42950	20240626	-40.86	11160	20231023	127.60	42950	-40.86	20240626	14660	73.26	20240426	42950	-40.86	20240626	11160	127.60	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
70	20241021	110500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25450	100	2	0.39	4138819300	164328	50.67	24950	25800	24550	32950	17750	25350	25186.33	14.11	0	11130	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6172	59.32	3.32	12	0.68	429.00	7659.00	42950	20240626	-40.75	11160	20231023	128.05	42950	-40.75	20240626	14660	73.60	20240426	42950	-40.75	20240626	11160	128.05	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
71	20241021	100503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25050	-300	5	-1.18	2021613000	81220	25.05	24950	25350	24550	32950	17750	25350	24890.58	14.11	0	5534	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6075	58.39	3.27	12	0.33	429.00	7659.00	42950	20240626	-41.68	11160	20231023	124.46	42950	-41.68	20240626	14660	70.87	20240426	42950	-41.68	20240626	11160	124.46	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
72	20241021	090500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24850	-500	5	-1.97	422504150	16905	5.21	24950	25350	24850	32950	17750	25350	24992.85	14.11	0	1210	26116	25732	25366	24982	24616	25925	25175	121	7600	500	15710	50	1	24253054	6027	57.93	3.24	12	0.07	429.00	7659.00	42950	20240626	-42.14	11160	20231023	122.67	42950	-42.14	20240626	14660	69.51	20240426	42950	-42.14	20240626	11160	122.67	20231023	4.34	N	042000	500	121 억		3421771	N	N	51	N	00	N
73	20241018	160500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25350	150	2	0.60	8147651050	321116	22.12	25050	25750	25000	32750	17650	25200	25373.17	13.82	0	66110	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6148	59.09	3.31	12	1.32	429.00	7659.00	42950	20240626	-40.98	10910	20231011	132.36	42950	-40.98	20240626	14660	72.92	20240426	42950	-40.98	20240626	11160	127.15	20231023	4.29	N	042000	500	121 억		3351990	N	N	51	N	00	N
74	20241018	150509	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	100	2	0.40	7786653800	306874	21.14	25050	25750	25000	32750	17650	25200	25374.33	13.82	0	62696	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6136	58.97	3.30	12	1.27	429.00	7659.00	42950	20240626	-41.09	10910	20231011	131.90	42950	-41.09	20240626	14660	72.58	20240426	42950	-41.09	20240626	11160	126.70	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
75	20241018	140516	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	100	2	0.40	6983637450	275135	18.95	25050	25750	25000	32750	17650	25200	25382.84	13.82	0	53717	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6136	58.97	3.30	12	1.13	429.00	7659.00	42950	20240626	-41.09	10910	20231011	131.90	42950	-41.09	20240626	14660	72.58	20240426	42950	-41.09	20240626	11160	126.70	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
76	20241018	130502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	100	2	0.40	5891974700	231705	15.96	25050	25750	25050	32750	17650	25200	25429.16	13.82	0	44066	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6136	58.97	3.30	12	0.96	429.00	7659.00	42950	20240626	-41.09	10910	20231011	131.90	42950	-41.09	20240626	14660	72.58	20240426	42950	-41.09	20240626	11160	126.70	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
77	20241018	120508	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25550	350	2	1.39	5286991300	207934	14.32	25050	25750	25050	32750	17650	25200	25426.72	13.82	0	37171	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6197	59.56	3.34	12	0.86	429.00	7659.00	42950	20240626	-40.51	10910	20231011	134.19	42950	-40.51	20240626	14660	74.28	20240426	42950	-40.51	20240626	11160	128.94	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
78	20241018	110506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25400	200	2	0.79	4567645100	179699	12.38	25050	25750	25050	32750	17650	25200	25418.79	13.82	0	33763	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6160	59.21	3.32	12	0.74	429.00	7659.00	42950	20240626	-40.86	10910	20231011	132.81	42950	-40.86	20240626	14660	73.26	20240426	42950	-40.86	20240626	11160	127.60	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
79	20241018	100502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25350	150	2	0.60	3839211500	150995	10.40	25050	25750	25050	32750	17650	25200	25426.67	13.82	0	24715	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6148	59.09	3.31	12	0.62	429.00	7659.00	42950	20240626	-40.98	10910	20231011	132.36	42950	-40.98	20240626	14660	72.92	20240426	42950	-40.98	20240626	11160	127.15	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
80	20241018	090503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25450	250	2	0.99	839199200	33115	2.28	25050	25500	25050	32750	17650	25200	25343.66	13.82	0	10516	29033	27116	25683	23766	22333	26400	23050	121	7550	500	15620	50	1	24253054	6172	59.32	3.32	12	0.14	429.00	7659.00	42950	20240626	-40.75	10910	20231011	133.27	42950	-40.75	20240626	14660	73.60	20240426	42950	-40.75	20240626	11160	128.05	20231023	4.29	N	042000	500	121 억		3351990	N	N	45	N	00	N
81	20241017	160501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25200	-2400	5	-8.70	36481410800	1441775	673.65	27450	27600	24250	35850	19350	27600	25301.75	13.46	0	64509	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6112	58.74	3.29	12	5.94	429.00	7659.00	42950	20240626	-41.33	10900	20231010	131.19	42950	-41.33	20240626	14660	71.90	20240426	42950	-41.33	20240626	11160	125.81	20231023	4.34	N	042000	500	121 억		3264463	N	N	45	N	00	N
82	20241017	150502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	-2350	5	-8.51	34931646700	1380430	644.99	27450	27600	24250	35850	19350	27600	25303.09	13.46	0	52966	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6124	58.86	3.30	12	5.69	429.00	7659.00	42950	20240626	-41.21	10900	20231010	131.65	42950	-41.21	20240626	14660	72.24	20240426	42950	-41.21	20240626	11160	126.25	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
83	20241017	140503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25300	-2300	5	-8.33	32624192050	1289045	602.29	27450	27600	24250	35850	19350	27600	25306.87	13.46	0	33145	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6136	58.97	3.30	12	5.31	429.00	7659.00	42950	20240626	-41.09	10900	20231010	132.11	42950	-41.09	20240626	14660	72.58	20240426	42950	-41.09	20240626	11160	126.70	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
84	20241017	130500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25200	-2400	5	-8.70	28684377650	1134645	530.15	27450	27600	24250	35850	19350	27600	25278.26	13.46	0	-14347	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6112	58.74	3.29	12	4.68	429.00	7659.00	42950	20240626	-41.33	10900	20231010	131.19	42950	-41.33	20240626	14660	71.90	20240426	42950	-41.33	20240626	11160	125.81	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
85	20241017	120503	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25450	-2150	5	-7.79	26069779800	1030619	481.54	27450	27600	24250	35850	19350	27600	25292.83	13.46	0	-27841	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6172	59.32	3.32	12	4.25	429.00	7659.00	42950	20240626	-40.75	10900	20231010	133.49	42950	-40.75	20240626	14660	73.60	20240426	42950	-40.75	20240626	11160	128.05	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
86	20241017	110502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	24600	-3000	5	-10.87	21708903450	856210	400.05	27450	27600	24250	35850	19350	27600	25351.79	13.46	0	-55881	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	5966	57.34	3.21	12	3.53	429.00	7659.00	42950	20240626	-42.72	10900	20231010	125.69	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11160	120.43	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
87	20241017	100504	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	25250	-2350	5	-8.51	12209454050	471896	220.49	27450	27600	25000	35850	19350	27600	25869.20	13.46	0	-46926	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6124	58.86	3.30	12	1.95	429.00	7659.00	42950	20240626	-41.21	10900	20231010	131.65	42950	-41.21	20240626	14660	72.24	20240426	42950	-41.21	20240626	11160	126.25	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
88	20241017	090459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27400	-200	5	-0.72	337589700	12293	5.74	27450	27600	27350	35850	19350	27600	27448.54	13.46	0	-4587	28833	28216	27733	27116	26633	28525	27425	121	8250	500	17110	50	1	24253054	6645	63.87	3.58	12	0.05	429.00	7659.00	42950	20240626	-36.20	10900	20231010	151.38	42950	-36.20	20240626	14660	86.90	20240426	42950	-36.20	20240626	11160	145.52	20231023	4.34	N	042000	500	121 억		3264463	N	N	61	N	00	N
89	20241016	160458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27600	-250	5	-0.90	5777421350	207970	23.91	27550	28350	27250	36200	19500	27850	27780.81	13.30	0	-7565	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6694	64.34	3.60	12	0.86	429.00	7659.00	42950	20240626	-35.74	10900	20231010	153.21	42950	-35.74	20240626	14660	88.27	20240426	42950	-35.74	20240626	11160	147.31	20231023	4.25	N	042000	500	121 억		3225529	N	N	61	N	00	N
90	20241016	150501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27550	-300	5	-1.08	5211115700	187431	21.55	27550	28350	27250	36200	19500	27850	27802.80	13.30	0	-12162	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6682	64.22	3.60	12	0.77	429.00	7659.00	42950	20240626	-35.86	10900	20231010	152.75	42950	-35.86	20240626	14660	87.93	20240426	42950	-35.86	20240626	11160	146.86	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
91	20241016	140500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27750	-100	5	-0.36	4092127550	146845	16.88	27550	28350	27250	36200	19500	27850	27867.01	13.30	0	-14813	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6730	64.69	3.62	12	0.61	429.00	7659.00	42950	20240626	-35.39	10900	20231010	154.59	42950	-35.39	20240626	14660	89.29	20240426	42950	-35.39	20240626	11160	148.66	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
92	20241016	130459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27800	-50	5	-0.18	3409767700	122311	14.06	27550	28350	27250	36200	19500	27850	27877.89	13.30	0	-10103	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6742	64.80	3.63	12	0.50	429.00	7659.00	42950	20240626	-35.27	10900	20231010	155.05	42950	-35.27	20240626	14660	89.63	20240426	42950	-35.27	20240626	11160	149.10	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
93	20241016	120459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27950	100	2	0.36	3127801250	112186	12.90	27550	28350	27250	36200	19500	27850	27880.55	13.30	0	-10055	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6779	65.15	3.65	12	0.46	429.00	7659.00	42950	20240626	-34.92	10900	20231010	156.42	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	11160	150.45	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
94	20241016	110458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27900	50	2	0.18	2683989050	96233	11.06	27550	28350	27250	36200	19500	27850	27890.61	13.30	0	-10003	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6767	65.03	3.64	12	0.40	429.00	7659.00	42950	20240626	-35.04	10900	20231010	155.96	42950	-35.04	20240626	14660	90.31	20240426	42950	-35.04	20240626	11160	150.00	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
95	20241016	100500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	28000	150	2	0.54	2193503550	78662	9.04	27550	28350	27250	36200	19500	27850	27885.26	13.30	0	-12409	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6791	65.27	3.66	12	0.32	429.00	7659.00	42950	20240626	-34.81	10900	20231010	156.88	42950	-34.81	20240626	14660	91.00	20240426	42950	-34.81	20240626	11160	150.90	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
96	20241016	090500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27650	-200	5	-0.72	456356850	16590	1.91	27550	27800	27250	36200	19500	27850	27504.07	13.30	0	1934	30683	29266	28283	26866	25883	28775	26375	121	8350	500	17260	50	1	24253054	6706	64.45	3.61	12	0.07	429.00	7659.00	42950	20240626	-35.62	10900	20231010	153.67	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	11160	147.76	20231023	4.25	N	042000	500	121 억		3225529	N	N	57	N	00	N
97	20241015	160455	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27850	-1650	5	-5.59	24234408700	860761	178.25	29600	29700	27300	38350	20650	29500	28155.05	13.03	0	39954	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	6754	64.92	3.64	12	3.55	429.00	7659.00	42950	20240626	-35.16	10900	20231010	155.50	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	11160	149.55	20231023	4.14	N	042000	500	121 억		3161328	N	N	57	N	00	N
98	20241015	150500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	28050	-1450	5	-4.92	23178868300	823013	170.43	29600	29700	27300	38350	20650	29500	28163.28	13.03	0	44179	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	6803	65.38	3.66	12	3.39	429.00	7659.00	42950	20240626	-34.69	10900	20231010	157.34	42950	-34.69	20240626	14660	91.34	20240426	42950	-34.69	20240626	11160	151.34	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
99	20241015	140459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27450	-2050	5	-6.95	20593797600	730060	151.18	29600	29700	27300	38350	20650	29500	28208.20	13.03	0	46571	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	6657	63.99	3.58	12	3.01	429.00	7659.00	42950	20240626	-36.09	10900	20231010	151.83	42950	-36.09	20240626	14660	87.24	20240426	42950	-36.09	20240626	11160	145.97	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
100	20241015	130459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	27900	-1600	5	-5.42	13096527750	458171	94.88	29600	29700	27900	38350	20650	29500	28584.18	13.03	0	4876	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	6767	65.03	3.64	12	1.89	429.00	7659.00	42950	20240626	-35.04	10900	20231010	155.96	42950	-35.04	20240626	14660	90.31	20240426	42950	-35.04	20240626	11160	150.00	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
101	20241015	120458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	28300	-1200	5	-4.07	9547072100	331890	68.73	29600	29700	28300	38350	20650	29500	28765.57	13.03	0	-13575	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	6864	65.97	3.69	12	1.37	429.00	7659.00	42950	20240626	-34.11	10900	20231010	159.63	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11160	153.58	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
102	20241015	110500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	28600	-900	5	-3.05	7572953200	262540	54.37	29600	29700	28350	38350	20650	29500	28844.72	13.03	0	-14216	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	6936	66.67	3.73	12	1.08	429.00	7659.00	42950	20240626	-33.41	10900	20231010	162.39	42950	-33.41	20240626	14660	95.09	20240426	42950	-33.41	20240626	11160	156.27	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
103	20241015	100459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	28950	-550	5	-1.86	5169440050	178643	36.99	29600	29700	28450	38350	20650	29500	28936.97	13.03	0	-8434	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	7021	67.48	3.78	12	0.74	429.00	7659.00	42950	20240626	-32.60	10900	20231010	165.60	42950	-32.60	20240626	14660	97.48	20240426	42950	-32.60	20240626	11160	159.41	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
104	20241015	090458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	29500	0	3	0.00	448200600	15150	3.14	29600	29700	29500	38350	20650	29500	29584.72	13.03	0	-5764	32233	30866	29983	28616	27733	30425	28175	121	8850	500	18290	50	1	24253054	7155	68.76	3.85	12	0.06	429.00	7659.00	42950	20240626	-31.32	10900	20231010	170.64	42950	-31.32	20240626	14660	101.23	20240426	42950	-31.32	20240626	11160	164.34	20231023	4.14	N	042000	500	121 억		3161328	N	N	139	N	00	N
105	20241014	160447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	29500	-1800	5	-5.75	14168752250	474075	267.89	31300	31350	29100	40650	21950	31300	29887.97	13.43	0	-101718	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7155	68.76	3.85	12	1.95	429.00	7659.00	42950	20240626	-31.32	10880	20231004	171.14	42950	-31.32	20240626	14660	101.23	20240426	42950	-31.32	20240626	11160	164.34	20231023	4.24	N	042000	500	121 억		3256132	N	N	139	N	00	N
106	20241014	150453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	29600	-1700	5	-5.43	13430654500	449131	253.80	31300	31350	29100	40650	21950	31300	29903.50	13.43	0	-100087	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7179	69.00	3.86	12	1.85	429.00	7659.00	42950	20240626	-31.08	10880	20231004	172.06	42950	-31.08	20240626	14660	101.91	20240426	42950	-31.08	20240626	11160	165.23	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
107	20241014	140453	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	29600	-1700	5	-5.43	12169188900	406529	229.72	31300	31350	29100	40650	21950	31300	29934.21	13.43	0	-96716	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7179	69.00	3.86	12	1.68	429.00	7659.00	42950	20240626	-31.08	10880	20231004	172.06	42950	-31.08	20240626	14660	101.91	20240426	42950	-31.08	20240626	11160	165.23	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
108	20241014	130454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	29550	-1750	5	-5.59	9700831550	322509	182.24	31300	31350	29400	40650	21950	31300	30079.08	13.43	0	-91812	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7167	68.88	3.86	12	1.33	429.00	7659.00	42950	20240626	-31.20	10880	20231004	171.60	42950	-31.20	20240626	14660	101.57	20240426	42950	-31.20	20240626	11160	164.78	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
109	20241014	120446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	29850	-1450	5	-4.63	7745456050	256597	145.00	31300	31350	29750	40650	21950	31300	30185.09	13.43	0	-69363	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7240	69.58	3.90	12	1.06	429.00	7659.00	42950	20240626	-30.50	10880	20231004	174.36	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	11160	167.47	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
110	20241014	110449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30000	-1300	5	-4.15	6054269650	199981	113.01	31300	31350	29800	40650	21950	31300	30273.98	13.43	0	-43501	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7276	69.93	3.92	12	0.82	429.00	7659.00	42950	20240626	-30.15	10880	20231004	175.74	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	11160	168.82	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
111	20241014	100448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30300	-1000	5	-3.19	4861052900	160286	90.57	31300	31350	29800	40650	21950	31300	30327.09	13.43	0	-31177	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7349	70.63	3.96	12	0.66	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	11160	171.51	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
112	20241014	090451	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30900	-400	5	-1.28	325906250	10499	5.93	31300	31350	30800	40650	21950	31300	31040.49	13.43	0	-1858	31800	31550	31150	30900	30500	31625	30975	121	9350	500	19400	50	1	24253054	7494	72.03	4.03	12	0.04	429.00	7659.00	42950	20240626	-28.06	10880	20231004	184.01	42950	-28.06	20240626	14660	110.78	20240426	42950	-28.06	20240626	11160	176.88	20231023	4.24	N	042000	500	121 억		3256132	N	N	298	N	00	N
113	20241011	160442	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31300	200	2	0.64	5450418200	175382	60.12	31300	31400	30750	40400	21800	31100	31075.59	13.45	0	-12926	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7591	72.96	4.09	12	0.72	429.00	7659.00	42950	20240626	-27.12	10880	20231004	187.68	42950	-27.12	20240626	14660	113.51	20240426	42950	-27.12	20240626	10910	186.89	20231011	4.28	N	042000	500	121 억		3262441	N	N	291	N	00	N
114	20241011	150448	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31200	100	2	0.32	4916904000	158307	54.26	31300	31400	30750	40400	21800	31100	31059.15	13.45	0	-14681	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7567	72.73	4.07	12	0.65	429.00	7659.00	42950	20240626	-27.36	10880	20231004	186.76	42950	-27.36	20240626	14660	112.82	20240426	42950	-27.36	20240626	10910	185.98	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
115	20241011	140449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31100	0	3	0.00	3455668350	111336	38.16	31300	31400	30750	40400	21800	31100	31037.88	13.45	0	-15366	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7543	72.49	4.06	12	0.46	429.00	7659.00	42950	20240626	-27.59	10880	20231004	185.85	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	10910	185.06	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
116	20241011	130450	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31100	0	3	0.00	2842739600	91629	31.41	31300	31400	30750	40400	21800	31100	31023.99	13.45	0	-11158	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7543	72.49	4.06	12	0.38	429.00	7659.00	42950	20240626	-27.59	10880	20231004	185.85	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	10910	185.06	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
117	20241011	120447	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30900	-200	5	-0.64	2585847900	83341	28.57	31300	31400	30750	40400	21800	31100	31026.83	13.45	0	-11807	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7494	72.03	4.03	12	0.34	429.00	7659.00	42950	20240626	-28.06	10880	20231004	184.01	42950	-28.06	20240626	14660	110.78	20240426	42950	-28.06	20240626	10910	183.23	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
118	20241011	110446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30900	-200	5	-0.64	2335623700	75240	25.79	31300	31400	30750	40400	21800	31100	31041.88	13.45	0	-7700	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7494	72.03	4.03	12	0.31	429.00	7659.00	42950	20240626	-28.06	10880	20231004	184.01	42950	-28.06	20240626	14660	110.78	20240426	42950	-28.06	20240626	10910	183.23	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
119	20241011	100454	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31150	50	2	0.16	1595420050	51422	17.63	31300	31400	30750	40400	21800	31100	31025.20	13.45	0	-1333	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7555	72.61	4.07	12	0.21	429.00	7659.00	42950	20240626	-27.47	10880	20231004	186.31	42950	-27.47	20240626	14660	112.48	20240426	42950	-27.47	20240626	10910	185.52	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
120	20241011	090449	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31200	100	2	0.32	303186500	9697	3.32	31300	31400	31150	40400	21800	31100	31276.20	13.45	0	-1737	32300	31700	31050	30450	29800	32000	30750	121	9300	500	19280	50	1	24253054	7567	72.73	4.07	12	0.04	429.00	7659.00	42950	20240626	-27.36	10880	20231004	186.76	42950	-27.36	20240626	14660	112.82	20240426	42950	-27.36	20240626	10910	185.98	20231011	4.28	N	042000	500	121 억		3262441	N	N	18	N	00	N
121	20241010	160458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31100	650	2	2.13	8992862850	289035	89.31	30800	31650	30400	39550	21350	30450	31113.42	13.25	0	49641	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7543	72.49	4.06	12	1.19	429.00	7659.00	42950	20240626	-27.59	10880	20231004	185.85	42950	-27.59	20240626	14660	112.14	20240426	42950	-27.59	20240626	10900	185.32	20231010	4.25	N	042000	500	121 억		3213601	N	N	10	N	00	N
122	20241010	150506	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31200	750	2	2.46	8545646150	274683	84.88	30800	31650	30400	39550	21350	30450	31110.94	13.25	0	47387	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7567	72.73	4.07	12	1.13	429.00	7659.00	42950	20240626	-27.36	10880	20231004	186.76	42950	-27.36	20240626	14660	112.82	20240426	42950	-27.36	20240626	10900	186.24	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
123	20241010	140502	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31350	900	2	2.96	7651187850	246085	76.04	30800	31650	30400	39550	21350	30450	31091.65	13.25	0	43549	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7603	73.08	4.09	12	1.01	429.00	7659.00	42950	20240626	-27.01	10880	20231004	188.14	42950	-27.01	20240626	14660	113.85	20240426	42950	-27.01	20240626	10900	187.61	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
124	20241010	130459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31350	900	2	2.96	6669174550	214799	66.37	30800	31650	30400	39550	21350	30450	31048.45	13.25	0	29212	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7603	73.08	4.09	12	0.89	429.00	7659.00	42950	20240626	-27.01	10880	20231004	188.14	42950	-27.01	20240626	14660	113.85	20240426	42950	-27.01	20240626	10900	187.61	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
125	20241010	120501	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31300	850	2	2.79	5956533250	192062	59.35	30800	31650	30400	39550	21350	30450	31013.60	13.25	0	22405	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7591	72.96	4.09	12	0.79	429.00	7659.00	42950	20240626	-27.12	10880	20231004	187.68	42950	-27.12	20240626	14660	113.51	20240426	42950	-27.12	20240626	10900	187.16	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
126	20241010	110459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31250	800	2	2.63	3821228800	124123	38.35	30800	31300	30400	39550	21350	30450	30785.83	13.25	0	1360	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7579	72.84	4.08	12	0.51	429.00	7659.00	42950	20240626	-27.24	10880	20231004	187.22	42950	-27.24	20240626	14660	113.17	20240426	42950	-27.24	20240626	10900	186.70	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
127	20241010	100500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30600	150	2	0.49	2252630350	73295	22.65	30800	31200	30400	39550	21350	30450	30733.76	13.25	0	-14337	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7421	71.33	4.00	12	0.30	429.00	7659.00	42950	20240626	-28.75	10880	20231004	181.25	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	10900	180.73	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
128	20241010	090500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30600	150	2	0.49	341097150	11112	3.43	30800	30850	30550	39550	21350	30450	30696.31	13.25	0	-2637	32916	31682	30866	29632	28816	31275	29225	121	9100	500	18870	50	1	24253054	7421	71.33	4.00	12	0.05	429.00	7659.00	42950	20240626	-28.75	10880	20231004	181.25	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	10900	180.73	20231010	4.25	N	042000	500	121 억		3213601	N	N	0	N	00	N
129	20241008	160457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30450	-850	5	-2.72	10061668750	322093	83.74	30900	32100	30050	40650	21950	31300	31238.81	13.36	0	-40082	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7385	70.98	3.98	12	1.33	429.00	7659.00	42950	20240626	-29.10	10880	20231004	179.87	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	10900	179.36	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
130	20241008	150500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	30350	-950	5	-3.04	9758879900	312145	81.16	30900	32100	30050	40650	21950	31300	31263.93	13.36	0	-40270	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7361	70.75	3.96	12	1.29	429.00	7659.00	42950	20240626	-29.34	10880	20231004	178.95	42950	-29.34	20240626	14660	107.03	20240426	42950	-29.34	20240626	10900	178.44	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
131	20241008	140459	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31150	-150	5	-0.48	7435198150	236120	61.39	30900	32100	30800	40650	21950	31300	31489.08	13.36	0	-21001	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7555	72.61	4.07	12	0.97	429.00	7659.00	42950	20240626	-27.47	10880	20231004	186.31	42950	-27.47	20240626	14660	112.48	20240426	42950	-27.47	20240626	10900	185.78	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
132	20241008	130458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31050	-250	5	-0.80	6962083800	220922	57.44	30900	32100	30800	40650	21950	31300	31513.78	13.36	0	-20662	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7531	72.38	4.05	12	0.91	429.00	7659.00	42950	20240626	-27.71	10880	20231004	185.39	42950	-27.71	20240626	14660	111.80	20240426	42950	-27.71	20240626	10900	184.86	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
133	20241008	120458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31000	-300	5	-0.96	6619192700	209876	54.57	30900	32100	30800	40650	21950	31300	31538.61	13.36	0	-22252	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7518	72.26	4.05	12	0.87	429.00	7659.00	42950	20240626	-27.82	10880	20231004	184.93	42950	-27.82	20240626	14660	111.46	20240426	42950	-27.82	20240626	10900	184.40	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
134	20241008	110458	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31050	-250	5	-0.80	6344200200	201014	52.26	30900	32100	30800	40650	21950	31300	31561.01	13.36	0	-20496	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7531	72.38	4.05	12	0.83	429.00	7659.00	42950	20240626	-27.71	10880	20231004	185.39	42950	-27.71	20240626	14660	111.80	20240426	42950	-27.71	20240626	10900	184.86	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
135	20241008	100500	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31350	50	2	0.16	5212486500	164552	42.78	30900	32100	30900	40650	21950	31300	31676.88	13.36	0	-11191	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7603	73.08	4.09	12	0.68	429.00	7659.00	42950	20240626	-27.01	10880	20231004	188.14	42950	-27.01	20240626	14660	113.85	20240426	42950	-27.01	20240626	10900	187.61	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
136	20241008	090457	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	31350	50	2	0.16	449099800	14443	3.76	30900	31400	30900	40650	21950	31300	31094.34	13.36	0	4096	32866	32082	30916	30132	28966	32475	30525	121	9350	500	19400	50	1	24253054	7603	73.08	4.09	12	0.06	429.00	7659.00	42950	20240626	-27.01	10880	20231004	188.14	42950	-27.01	20240626	14660	113.85	20240426	42950	-27.01	20240626	10900	187.61	20231010	4.20	N	042000	500	121 억		3239271	N	N	672	N	00	N
137	20241007	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31300	1100	2	3.64	11799368050	380883	124.06	30500	31700	29750	39250	21150	30200	30977.78	13.16	0	49955	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7591	72.96	4.09	12	1.57	429.00	7659.00	42950	20240626	-27.12	10880	20231004	187.68	42950	-27.12	20240626	14660	113.51	20240426	42950	-27.12	20240626	10900	187.16	20231010	4.36	N	042000	500	121 억		3192161	N	N	672	N	00	N
138	20241007	150442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	1050	2	3.48	11088446950	358139	116.65	30500	31700	29750	39250	21150	30200	30961.30	13.16	0	45765	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7579	72.84	4.08	12	1.48	429.00	7659.00	42950	20240626	-27.24	10880	20231004	187.22	42950	-27.24	20240626	14660	113.17	20240426	42950	-27.24	20240626	10900	186.70	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
139	20241007	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31400	1200	2	3.97	10131061100	327542	106.68	30500	31700	29750	39250	21150	30200	30930.57	13.16	0	42618	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7615	73.19	4.10	12	1.35	429.00	7659.00	42950	20240626	-26.89	10880	20231004	188.60	42950	-26.89	20240626	14660	114.19	20240426	42950	-26.89	20240626	10900	188.07	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
140	20241007	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31250	1050	2	3.48	9007075150	291614	94.98	30500	31700	29750	39250	21150	30200	30886.98	13.16	0	42483	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7579	72.84	4.08	12	1.20	429.00	7659.00	42950	20240626	-27.24	10880	20231004	187.22	42950	-27.24	20240626	14660	113.17	20240426	42950	-27.24	20240626	10900	186.70	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
141	20241007	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31000	800	2	2.65	8379163950	271419	88.40	30500	31700	29750	39250	21150	30200	30871.70	13.16	0	40163	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7518	72.26	4.05	12	1.12	429.00	7659.00	42950	20240626	-27.82	10880	20231004	184.93	42950	-27.82	20240626	14660	111.46	20240426	42950	-27.82	20240626	10900	184.40	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
142	20241007	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	1250	2	4.14	7453917550	241804	78.76	30500	31700	29750	39250	21150	30200	30826.28	13.16	0	37562	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7628	73.31	4.11	12	1.00	429.00	7659.00	42950	20240626	-26.78	10880	20231004	189.06	42950	-26.78	20240626	14660	114.53	20240426	42950	-26.78	20240626	10900	188.53	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
143	20241007	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	550	2	1.82	2830675550	93852	30.57	30500	30800	29750	39250	21150	30200	30161.06	13.16	0	-4316	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7458	71.68	4.01	12	0.39	429.00	7659.00	42950	20240626	-28.41	10880	20231004	182.63	42950	-28.41	20240626	14660	109.75	20240426	42950	-28.41	20240626	10900	182.11	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
144	20241007	090421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	0	3	0.00	346041800	11383	3.71	30500	30700	30200	39250	21150	30200	30399.89	13.16	0	-3543	31666	30932	30466	29732	29266	30700	29500	121	9050	500	18720	50	1	24253054	7324	70.40	3.94	12	0.05	429.00	7659.00	42950	20240626	-29.69	10880	20231004	177.57	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	10900	177.06	20231010	4.36	N	042000	500	121 억		3192161	N	N	12	N	00	N
145	20241004	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	-650	5	-2.11	9330627350	304919	50.52	30950	31200	30000	40100	21600	30850	30601.19	13.42	0	-71919	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7324	70.40	3.94	12	1.26	429.00	7659.00	42950	20240626	-29.69	10880	20231004	177.57	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	10880	177.57	20231004	4.35	N	042000	500	121 억		3253758	N	N	3	N	00	N
146	20241004	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-550	5	-1.78	8856396000	289225	47.92	30950	31200	30000	40100	21600	30850	30620.97	13.42	0	-67823	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7349	70.63	3.96	12	1.19	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
147	20241004	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-550	5	-1.78	8118766950	264906	43.89	30950	31200	30000	40100	21600	30850	30647.57	13.42	0	-61597	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7349	70.63	3.96	12	1.09	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
148	20241004	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-550	5	-1.78	7191033950	234450	38.84	30950	31200	30000	40100	21600	30850	30671.77	13.42	0	-61887	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7349	70.63	3.96	12	0.97	429.00	7659.00	42950	20240626	-29.45	10880	20231004	178.49	42950	-29.45	20240626	14660	106.68	20240426	42950	-29.45	20240626	10880	178.49	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
149	20241004	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	-400	5	-1.30	5696326850	185050	30.66	30950	31200	30450	40100	21600	30850	30782.56	13.42	0	-53984	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7385	70.98	3.98	12	0.76	429.00	7659.00	42950	20240626	-29.10	10880	20231004	179.87	42950	-29.10	20240626	14660	107.71	20240426	42950	-29.10	20240626	10880	179.87	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
150	20241004	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30800	-50	5	-0.16	3994644650	129470	21.45	30950	31200	30550	40100	21600	30850	30853.83	13.42	0	-33029	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7470	71.79	4.02	12	0.53	429.00	7659.00	42950	20240626	-28.29	10880	20231004	183.09	42950	-28.29	20240626	14660	110.10	20240426	42950	-28.29	20240626	10880	183.09	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
151	20241004	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	100	2	0.32	2857071600	92734	15.36	30950	31150	30550	40100	21600	30850	30809.23	13.42	0	-18391	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7506	72.14	4.04	12	0.38	429.00	7659.00	42950	20240626	-27.94	10880	20231004	184.47	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	10880	184.47	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
152	20241004	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30750	-100	5	-0.32	607475300	19709	3.27	30950	31150	30550	40100	21600	30850	30821.94	13.42	0	-6872	33050	31950	30750	29650	28450	32500	30200	121	9250	500	19120	50	1	24253054	7458	71.68	4.01	12	0.08	429.00	7659.00	42950	20240626	-28.41	10880	20231004	182.63	42950	-28.41	20240626	14660	109.75	20240426	42950	-28.41	20240626	10880	182.63	20231004	4.35	N	042000	500	121 억		3253758	N	N	311	N	00	N
153	20241002	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30850	500	2	1.65	18590444250	599009	201.34	29850	31850	29550	39450	21250	30350	31036.61	13.11	0	74810	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7482	71.91	4.03	12	2.47	429.00	7659.00	42950	20240626	-28.17	10880	20231004	183.55	42950	-28.17	20240626	14660	110.44	20240426	42950	-28.17	20240626	10880	183.55	20231004	4.32	N	042000	500	121 억		3179874	N	N	311	N	00	N
154	20241002	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30950	600	2	1.98	17547899050	565262	190.00	29850	31850	29550	39450	21250	30350	31043.91	13.11	0	67545	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7506	72.14	4.04	12	2.33	429.00	7659.00	42950	20240626	-27.94	10880	20231004	184.47	42950	-27.94	20240626	14660	111.12	20240426	42950	-27.94	20240626	10880	184.47	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N
155	20241002	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	850	2	2.80	16002702700	515571	173.30	29850	31850	29550	39450	21250	30350	31038.88	13.11	0	62213	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7567	72.73	4.07	12	2.13	429.00	7659.00	42950	20240626	-27.36	10880	20231004	186.76	42950	-27.36	20240626	14660	112.82	20240426	42950	-27.36	20240626	10880	186.76	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N
156	20241002	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	1200	2	3.95	14051925450	453259	152.35	29850	31850	29550	39450	21250	30350	31002.07	13.11	0	59614	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7652	73.54	4.12	12	1.87	429.00	7659.00	42950	20240626	-26.54	10880	20231004	189.98	42950	-26.54	20240626	14660	115.21	20240426	42950	-26.54	20240626	10880	189.98	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N
157	20241002	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	1250	2	4.12	12790045600	413287	138.92	29850	31850	29550	39450	21250	30350	30947.22	13.11	0	46226	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7664	73.66	4.13	12	1.70	429.00	7659.00	42950	20240626	-26.43	10880	20231004	190.44	42950	-26.43	20240626	14660	115.55	20240426	42950	-26.43	20240626	10880	190.44	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N
158	20241002	110421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31200	850	2	2.80	8267288900	269905	90.72	29850	31450	29550	39450	21250	30350	30630.43	13.11	0	30824	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7567	72.73	4.07	12	1.11	429.00	7659.00	42950	20240626	-27.36	10880	20231004	186.76	42950	-27.36	20240626	14660	112.82	20240426	42950	-27.36	20240626	10880	186.76	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N
159	20241002	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-400	5	-1.32	2403513900	80484	27.05	29850	30200	29550	39450	21250	30350	29862.88	13.11	0	-5027	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7264	69.81	3.91	12	0.33	429.00	7659.00	42950	20240626	-30.27	10880	20231004	175.28	42950	-30.27	20240626	14660	104.30	20240426	42950	-30.27	20240626	10880	175.28	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N
160	20241002	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	-200	5	-0.66	563916900	18878	6.35	29850	30200	29700	39450	21250	30350	29870.07	13.11	0	5003	31850	31100	30450	29700	29050	31475	30075	121	9100	500	18810	50	1	24253054	7312	70.28	3.94	12	0.08	429.00	7659.00	42950	20240626	-29.80	10880	20231004	177.11	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	10880	177.11	20231004	4.32	N	042000	500	121 억		3179874	N	N	55	N	00	N