KissMeData/299660/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	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4465	-215	5	-4.59	2432933680	539578	100.01	4675	4675	4435	6080	3280	4680	4508.96	0.56	0	33077	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	942	-5.55	1.91	12	2.56	-804.00	2333.00	17310	20240816	-74.21	1733	20240722	157.65	17310	-74.21	20240816	1733	157.65	20240722	17310	-74.21	20240816	1733	157.65	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
3	20241031	151245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-230	5	-4.91	2331142360	516714	95.77	4675	4675	4445	6080	3280	4680	4511.47	0.56	0	33765	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	939	-5.53	1.91	12	2.45	-804.00	2333.00	17310	20240816	-74.29	1733	20240722	156.78	17310	-74.29	20240816	1733	156.78	20240722	17310	-74.29	20240816	1733	156.78	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
4	20241031	141241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-195	5	-4.17	1945510355	430225	79.74	4675	4675	4455	6080	3280	4680	4522.08	0.56	0	37718	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	946	-5.58	1.92	12	2.04	-804.00	2333.00	17310	20240816	-74.09	1733	20240722	158.80	17310	-74.09	20240816	1733	158.80	20240722	17310	-74.09	20240816	1733	158.80	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
5	20241031	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-190	5	-4.06	1836784045	406007	75.25	4675	4675	4455	6080	3280	4680	4524.02	0.56	0	33847	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	948	-5.58	1.92	12	1.92	-804.00	2333.00	17310	20240816	-74.06	1733	20240722	159.09	17310	-74.06	20240816	1733	159.09	20240722	17310	-74.06	20240816	1733	159.09	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
6	20241031	121240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-190	5	-4.06	1687150135	372675	69.07	4675	4675	4455	6080	3280	4680	4527.13	0.56	0	36931	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	948	-5.58	1.92	12	1.77	-804.00	2333.00	17310	20240816	-74.06	1733	20240722	159.09	17310	-74.06	20240816	1733	159.09	20240722	17310	-74.06	20240816	1733	159.09	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
7	20241031	111239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-160	5	-3.42	1146910335	251963	46.70	4675	4675	4500	6080	3280	4680	4551.90	0.56	0	23891	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	954	-5.62	1.94	12	1.19	-804.00	2333.00	17310	20240816	-73.89	1733	20240722	160.82	17310	-73.89	20240816	1733	160.82	20240722	17310	-73.89	20240816	1733	160.82	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
8	20241031	101241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-130	5	-2.78	668950560	146246	27.11	4675	4675	4540	6080	3280	4680	4574.15	0.56	0	10549	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	960	-5.66	1.95	12	0.69	-804.00	2333.00	17310	20240816	-73.71	1733	20240722	162.55	17310	-73.71	20240816	1733	162.55	20240722	17310	-73.71	20240816	1733	162.55	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
9	20241031	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-115	5	-2.46	283623145	61916	11.48	4675	4675	4545	6080	3280	4680	4580.77	0.56	0	20418	4930	4805	4725	4600	4520	4765	4560	106	1400	500	2900	5	1	21102977	963	-5.68	1.96	12	0.29	-804.00	2333.00	17310	20240816	-73.63	1733	20240722	163.42	17310	-73.63	20240816	1733	163.42	20240722	17310	-73.63	20240816	1733	163.42	20240722	0.80	N	299660	500	105 억		118553	N	N	0	N	00	N
10	20241030	161234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-145	5	-3.01	2556202815	536202	130.63	4850	4850	4645	6270	3380	4825	4767.59	0.93	0	-77125	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	988	-5.82	2.01	12	2.54	-804.00	2333.00	17310	20240816	-72.96	1733	20240722	170.05	17310	-72.96	20240816	1733	170.05	20240722	17310	-72.96	20240816	1733	170.05	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
11	20241030	151305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-145	5	-3.01	2431068170	509384	124.09	4850	4850	4655	6270	3380	4825	4772.56	0.93	0	-75926	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	988	-5.82	2.01	12	2.41	-804.00	2333.00	17310	20240816	-72.96	1733	20240722	170.05	17310	-72.96	20240816	1733	170.05	20240722	17310	-72.96	20240816	1733	170.05	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
12	20241030	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-85	5	-1.76	2072713125	433071	105.50	4850	4850	4730	6270	3380	4825	4786.08	0.93	0	-57526	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	1000	-5.90	2.03	12	2.05	-804.00	2333.00	17310	20240816	-72.62	1733	20240722	173.51	17310	-72.62	20240816	1733	173.51	20240722	17310	-72.62	20240816	1733	173.51	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
13	20241030	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-30	5	-0.62	1448289850	301763	73.51	4850	4850	4755	6270	3380	4825	4799.43	0.93	0	-6333	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	1012	-5.96	2.06	12	1.43	-804.00	2333.00	17310	20240816	-72.30	1733	20240722	176.69	17310	-72.30	20240816	1733	176.69	20240722	17310	-72.30	20240816	1733	176.69	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
14	20241030	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-30	5	-0.62	1121011025	233898	56.98	4850	4850	4755	6270	3380	4825	4792.73	0.93	0	-3082	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	1012	-5.96	2.06	12	1.11	-804.00	2333.00	17310	20240816	-72.30	1733	20240722	176.69	17310	-72.30	20240816	1733	176.69	20240722	17310	-72.30	20240816	1733	176.69	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
15	20241030	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-60	5	-1.24	956904135	199560	48.62	4850	4850	4755	6270	3380	4825	4795.07	0.93	0	-9593	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	1006	-5.93	2.04	12	0.95	-804.00	2333.00	17310	20240816	-72.47	1733	20240722	174.96	17310	-72.47	20240816	1733	174.96	20240722	17310	-72.47	20240816	1733	174.96	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
16	20241030	101234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-40	5	-0.83	654995335	136437	33.24	4850	4850	4760	6270	3380	4825	4800.71	0.93	0	-7983	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	1010	-5.95	2.05	12	0.65	-804.00	2333.00	17310	20240816	-72.36	1733	20240722	176.11	17310	-72.36	20240816	1733	176.11	20240722	17310	-72.36	20240816	1733	176.11	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
17	20241030	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-30	5	-0.62	121310940	25233	6.15	4850	4850	4790	6270	3380	4825	4807.62	0.93	0	-4131	5065	4945	4860	4740	4655	4902	4697	106	1445	500	2990	5	1	21102977	1012	-5.96	2.06	12	0.12	-804.00	2333.00	17310	20240816	-72.30	1733	20240722	176.69	17310	-72.30	20240816	1733	176.69	20240722	17310	-72.30	20240816	1733	176.69	20240722	0.85	N	299660	500	105 억		195334	N	N	0	N	00	N
18	20241029	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-100	5	-2.03	1983936890	407723	51.27	4965	4980	4775	6400	3450	4925	4866.01	0.93	0	-1156	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1018	-6.00	2.07	12	1.93	-804.00	2333.00	17310	20240816	-72.13	1733	20240722	178.42	17310	-72.13	20240816	1733	178.42	20240722	17310	-72.13	20240816	1733	178.42	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
19	20241029	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-95	5	-1.93	1926394890	395798	49.77	4965	4980	4775	6400	3450	4925	4867.12	0.93	0	-267	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1019	-6.01	2.07	12	1.88	-804.00	2333.00	17310	20240816	-72.10	1733	20240722	178.71	17310	-72.10	20240816	1733	178.71	20240722	17310	-72.10	20240816	1733	178.71	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
20	20241029	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	-110	5	-2.23	1641194775	336461	42.31	4965	4980	4805	6400	3450	4925	4877.82	0.93	0	5226	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1016	-5.99	2.06	12	1.59	-804.00	2333.00	17310	20240816	-72.18	1733	20240722	177.84	17310	-72.18	20240816	1733	177.84	20240722	17310	-72.18	20240816	1733	177.84	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
21	20241029	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-65	5	-1.32	1327028335	271532	34.15	4965	4980	4825	6400	3450	4925	4887.19	0.93	0	18031	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1026	-6.04	2.08	12	1.29	-804.00	2333.00	17310	20240816	-71.92	1733	20240722	180.44	17310	-71.92	20240816	1733	180.44	20240722	17310	-71.92	20240816	1733	180.44	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
22	20241029	121204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-60	5	-1.22	1135447315	232163	29.20	4965	4980	4825	6400	3450	4925	4890.73	0.93	0	14299	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1027	-6.05	2.09	12	1.10	-804.00	2333.00	17310	20240816	-71.89	1733	20240722	180.73	17310	-71.89	20240816	1733	180.73	20240722	17310	-71.89	20240816	1733	180.73	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
23	20241029	111225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-5	5	-0.10	957172715	195613	24.60	4965	4980	4825	6400	3450	4925	4893.20	0.93	0	16616	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1038	-6.12	2.11	12	0.93	-804.00	2333.00	17310	20240816	-71.58	1733	20240722	183.90	17310	-71.58	20240816	1733	183.90	20240722	17310	-71.58	20240816	1733	183.90	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
24	20241029	101200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	0	3	0.00	717250695	146830	18.46	4965	4980	4825	6400	3450	4925	4884.91	0.93	0	3251	5391	5157	4966	4732	4541	5275	4850	106	1475	500	3050	5	1	21102977	1039	-6.13	2.11	12	0.70	-804.00	2333.00	17310	20240816	-71.55	1733	20240722	184.19	17310	-71.55	20240816	1733	184.19	20240722	17310	-71.55	20240816	1733	184.19	20240722	0.91	N	299660	500	105 억		196490	N	N	0	N	00	N
25	20241028	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	75	2	1.55	3971321515	789698	143.74	4775	5200	4775	6300	3395	4850	5029.06	1.13	0	-42610	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1039	-6.13	2.11	12	3.74	-804.00	2333.00	17310	20240816	-71.55	1733	20240722	184.19	17310	-71.55	20240816	1733	184.19	20240722	17310	-71.55	20240816	1733	184.19	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
26	20241028	151159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	85	2	1.75	3904186835	776098	141.26	4775	5200	4775	6300	3395	4850	5030.58	1.13	0	-40186	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1041	-6.14	2.12	12	3.68	-804.00	2333.00	17310	20240816	-71.49	1733	20240722	184.77	17310	-71.49	20240816	1733	184.77	20240722	17310	-71.49	20240816	1733	184.77	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
27	20241028	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	105	2	2.16	3622071190	718908	130.85	4775	5200	4775	6300	3395	4850	5038.35	1.13	0	-22711	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1046	-6.16	2.12	12	3.41	-804.00	2333.00	17310	20240816	-71.37	1733	20240722	185.92	17310	-71.37	20240816	1733	185.92	20240722	17310	-71.37	20240816	1733	185.92	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
28	20241028	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	100	2	2.06	3438099285	681750	124.09	4775	5200	4775	6300	3395	4850	5043.11	1.13	0	-14283	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1045	-6.16	2.12	12	3.23	-804.00	2333.00	17310	20240816	-71.40	1733	20240722	185.63	17310	-71.40	20240816	1733	185.63	20240722	17310	-71.40	20240816	1733	185.63	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
29	20241028	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	105	2	2.16	3275368310	648877	118.11	4775	5200	4775	6300	3395	4850	5047.81	1.13	0	-9934	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1046	-6.16	2.12	12	3.07	-804.00	2333.00	17310	20240816	-71.37	1733	20240722	185.92	17310	-71.37	20240816	1733	185.92	20240722	17310	-71.37	20240816	1733	185.92	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
30	20241028	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	105	2	2.16	3014976330	596351	108.55	4775	5200	4775	6300	3395	4850	5055.78	1.13	0	-6303	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1046	-6.16	2.12	12	2.83	-804.00	2333.00	17310	20240816	-71.37	1733	20240722	185.92	17310	-71.37	20240816	1733	185.92	20240722	17310	-71.37	20240816	1733	185.92	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
31	20241028	101142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	140	2	2.89	2564229120	506565	92.20	4775	5200	4775	6300	3395	4850	5062.08	1.13	0	-9376	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	5	1	21102977	1053	-6.21	2.14	12	2.40	-804.00	2333.00	17310	20240816	-71.17	1733	20240722	187.94	17310	-71.17	20240816	1733	187.94	20240722	17310	-71.17	20240816	1733	187.94	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
32	20241028	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	160	2	3.30	321054675	65414	11.91	4775	5060	4775	6300	3395	4850	4908.22	1.13	0	10131	4966	4907	4831	4772	4696	4870	4735	106	1450	500	3000	10	1	21102977	1057	-6.23	2.15	12	0.31	-804.00	2333.00	17310	20240816	-71.06	1733	20240722	189.09	17310	-71.06	20240816	1733	189.09	20240722	17310	-71.06	20240816	1733	189.09	20240722	0.84	N	299660	500	105 억		239099	N	N	0	N	00	N
33	20241025	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	0	3	0.00	2618073105	543090	33.79	4880	4890	4755	6300	3395	4850	4820.57	1.01	0	26013	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1023	-6.03	2.08	12	2.57	-804.00	2333.00	17310	20240816	-71.98	1733	20240722	179.86	17310	-71.98	20240816	1733	179.86	20240722	17310	-71.98	20240816	1733	179.86	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
34	20241025	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	25	2	0.52	2505486560	519926	32.35	4880	4890	4755	6300	3395	4850	4818.90	1.01	0	31108	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1029	-6.06	2.09	12	2.46	-804.00	2333.00	17310	20240816	-71.84	1733	20240722	181.30	17310	-71.84	20240816	1733	181.30	20240722	17310	-71.84	20240816	1733	181.30	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
35	20241025	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	0	3	0.00	2187991870	454546	28.28	4880	4890	4755	6300	3395	4850	4813.53	1.01	0	32608	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1023	-6.03	2.08	12	2.15	-804.00	2333.00	17310	20240816	-71.98	1733	20240722	179.86	17310	-71.98	20240816	1733	179.86	20240722	17310	-71.98	20240816	1733	179.86	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
36	20241025	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-45	5	-0.93	1821741715	378842	23.57	4880	4890	4755	6300	3395	4850	4808.65	1.01	0	41807	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1014	-5.98	2.06	12	1.80	-804.00	2333.00	17310	20240816	-72.24	1733	20240722	177.26	17310	-72.24	20240816	1733	177.26	20240722	17310	-72.24	20240816	1733	177.26	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
37	20241025	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-20	5	-0.41	1558242915	324185	20.17	4880	4890	4755	6300	3395	4850	4806.58	1.01	0	37637	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1019	-6.01	2.07	12	1.54	-804.00	2333.00	17310	20240816	-72.10	1733	20240722	178.71	17310	-72.10	20240816	1733	178.71	20240722	17310	-72.10	20240816	1733	178.71	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
38	20241025	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-50	5	-1.03	1396286315	290411	18.07	4880	4890	4755	6300	3395	4850	4807.89	1.01	0	27701	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1013	-5.97	2.06	12	1.38	-804.00	2333.00	17310	20240816	-72.27	1733	20240722	176.98	17310	-72.27	20240816	1733	176.98	20240722	17310	-72.27	20240816	1733	176.98	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
39	20241025	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-70	5	-1.44	1007821365	209522	13.04	4880	4880	4755	6300	3395	4850	4810.00	1.01	0	19195	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1009	-5.95	2.05	12	0.99	-804.00	2333.00	17310	20240816	-72.39	1733	20240722	175.82	17310	-72.39	20240816	1733	175.82	20240722	17310	-72.39	20240816	1733	175.82	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
40	20241025	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-10	5	-0.21	336387775	69807	4.34	4880	4880	4760	6300	3395	4850	4818.59	1.01	0	7301	5650	5250	5000	4600	4350	5125	4475	106	1450	500	3000	5	1	21102977	1021	-6.02	2.07	12	0.33	-804.00	2333.00	17310	20240816	-72.04	1733	20240722	179.28	17310	-72.04	20240816	1733	179.28	20240722	17310	-72.04	20240816	1733	179.28	20240722	0.85	N	299660	500	105 억		213326	N	N	0	N	00	N
41	20241024	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-140	5	-2.81	8029243445	1591537	206.79	4945	5400	4750	6480	3495	4990	5044.98	2.15	0	-241259	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1023	-6.03	2.08	12	7.54	-804.00	2333.00	17310	20240816	-71.98	1733	20240722	179.86	17310	-71.98	20240816	1733	179.86	20240722	17310	-71.98	20240816	1733	179.86	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
42	20241024	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-115	5	-2.30	7909997175	1567026	203.61	4945	5400	4750	6480	3495	4990	5047.78	2.15	0	-250221	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1029	-6.06	2.09	12	7.43	-804.00	2333.00	17310	20240816	-71.84	1733	20240722	181.30	17310	-71.84	20240816	1733	181.30	20240722	17310	-71.84	20240816	1733	181.30	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
43	20241024	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-125	5	-2.51	7678961555	1519614	197.45	4945	5400	4750	6480	3495	4990	5053.23	2.15	0	-250498	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1027	-6.05	2.09	12	7.20	-804.00	2333.00	17310	20240816	-71.89	1733	20240722	180.73	17310	-71.89	20240816	1733	180.73	20240722	17310	-71.89	20240816	1733	180.73	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
44	20241024	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-115	5	-2.30	7322022190	1446099	187.90	4945	5400	4750	6480	3495	4990	5063.29	2.15	0	-252318	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1029	-6.06	2.09	12	6.85	-804.00	2333.00	17310	20240816	-71.84	1733	20240722	181.30	17310	-71.84	20240816	1733	181.30	20240722	17310	-71.84	20240816	1733	181.30	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
45	20241024	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-115	5	-2.30	6930911200	1365686	177.45	4945	5400	4750	6480	3495	4990	5075.04	2.15	0	-242927	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1029	-6.06	2.09	12	6.47	-804.00	2333.00	17310	20240816	-71.84	1733	20240722	181.30	17310	-71.84	20240816	1733	181.30	20240722	17310	-71.84	20240816	1733	181.30	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
46	20241024	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	20	2	0.40	6136178800	1205546	156.64	4945	5400	4750	6480	3495	4990	5089.96	2.15	0	-235231	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	10	1	21102977	1057	-6.23	2.15	12	5.71	-804.00	2333.00	17310	20240816	-71.06	1733	20240722	189.09	17310	-71.06	20240816	1733	189.09	20240722	17310	-71.06	20240816	1733	189.09	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
47	20241024	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-120	5	-2.40	1212233515	248433	32.28	4945	4995	4750	6480	3495	4990	4879.51	2.15	0	-3884	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1028	-6.06	2.09	12	1.18	-804.00	2333.00	17310	20240816	-71.87	1733	20240722	181.02	17310	-71.87	20240816	1733	181.02	20240722	17310	-71.87	20240816	1733	181.02	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
48	20241024	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-150	5	-3.01	398078675	81057	10.53	4945	4995	4805	6480	3495	4990	4911.07	2.15	0	-958	5580	5285	5105	4810	4630	5195	4720	106	1490	500	3090	5	1	21102977	1021	-6.02	2.07	12	0.38	-804.00	2333.00	17310	20240816	-72.04	1733	20240722	179.28	17310	-72.04	20240816	1733	179.28	20240722	17310	-72.04	20240816	1733	179.28	20240722	0.83	N	299660	500	105 억		454427	N	N	0	N	00	N
49	20241023	161139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-210	5	-4.04	3858390070	761798	88.07	5350	5400	4925	6760	3640	5200	5064.98	2.42	0	-55043	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	5	1	21102977	1053	-6.21	2.14	12	3.61	-804.00	2333.00	17310	20240816	-71.17	1733	20240722	187.94	17310	-71.17	20240816	1733	187.94	20240722	17310	-71.17	20240816	1733	187.94	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
50	20241023	151202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-190	5	-3.65	3726907830	735498	85.03	5350	5400	4925	6760	3640	5200	5067.13	2.42	0	-56865	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	10	1	21102977	1057	-6.23	2.15	12	3.49	-804.00	2333.00	17310	20240816	-71.06	1733	20240722	189.09	17310	-71.06	20240816	1733	189.09	20240722	17310	-71.06	20240816	1733	189.09	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
51	20241023	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-225	5	-4.33	3391035795	668439	77.28	5350	5400	4925	6760	3640	5200	5073.01	2.42	0	-79740	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	5	1	21102977	1050	-6.19	2.13	12	3.17	-804.00	2333.00	17310	20240816	-71.26	1733	20240722	187.07	17310	-71.26	20240816	1733	187.07	20240722	17310	-71.26	20240816	1733	187.07	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
52	20241023	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-200	5	-3.85	2884914725	566488	65.49	5350	5400	4960	6760	3640	5200	5092.57	2.42	0	-92969	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	10	1	21102977	1055	-6.22	2.14	12	2.68	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	17310	-71.11	20240816	1733	188.52	20240722	17310	-71.11	20240816	1733	188.52	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
53	20241023	121145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-200	5	-3.85	2563067360	501996	58.04	5350	5400	4960	6760	3640	5200	5105.69	2.42	0	-78251	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	10	1	21102977	1055	-6.22	2.14	12	2.38	-804.00	2333.00	17310	20240816	-71.11	1733	20240722	188.52	17310	-71.11	20240816	1733	188.52	20240722	17310	-71.11	20240816	1733	188.52	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
54	20241023	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-235	5	-4.52	2279283225	445219	51.47	5350	5400	4965	6760	3640	5200	5119.41	2.42	0	-93405	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	5	1	21102977	1048	-6.18	2.13	12	2.11	-804.00	2333.00	17310	20240816	-71.32	1733	20240722	186.50	17310	-71.32	20240816	1733	186.50	20240722	17310	-71.32	20240816	1733	186.50	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
55	20241023	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-100	5	-1.92	1446103220	279378	32.30	5350	5400	5060	6760	3640	5200	5176.13	2.42	0	-54226	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	10	1	21102977	1076	-6.34	2.19	12	1.32	-804.00	2333.00	17310	20240816	-70.54	1733	20240722	194.29	17310	-70.54	20240816	1733	194.29	20240722	17310	-70.54	20240816	1733	194.29	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
56	20241023	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-20	5	-0.38	576418690	109050	12.61	5350	5400	5170	6760	3640	5200	5286.06	2.42	0	-48568	5566	5382	5206	5022	4846	5295	4935	106	1560	500	3220	10	1	21102977	1093	-6.44	2.22	12	0.52	-804.00	2333.00	17310	20240816	-70.08	1733	20240722	198.90	17310	-70.08	20240816	1733	198.90	20240722	17310	-70.08	20240816	1733	198.90	20240722	0.78	N	299660	500	105 억		509931	N	N	0	N	00	N
57	20241022	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-220	5	-4.06	4369553120	845526	87.21	5330	5390	5030	7040	3800	5420	5167.78	1.68	0	154166	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1097	-6.47	2.23	12	4.01	-804.00	2333.00	17310	20240816	-69.96	1733	20240722	200.06	17310	-69.96	20240816	1733	200.06	20240722	17310	-69.96	20240816	1733	200.06	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
58	20241022	151144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-240	5	-4.43	4049133410	783475	80.81	5330	5390	5030	7040	3800	5420	5168.15	1.68	0	123108	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1093	-6.44	2.22	12	3.71	-804.00	2333.00	17310	20240816	-70.08	1733	20240722	198.90	17310	-70.08	20240816	1733	198.90	20240722	17310	-70.08	20240816	1733	198.90	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
59	20241022	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-180	5	-3.32	3782434500	732213	75.52	5330	5390	5030	7040	3800	5420	5165.74	1.68	0	119393	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1106	-6.52	2.25	12	3.47	-804.00	2333.00	17310	20240816	-69.73	1733	20240722	202.37	17310	-69.73	20240816	1733	202.37	20240722	17310	-69.73	20240816	1733	202.37	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
60	20241022	131145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-290	5	-5.35	3487613290	675675	69.69	5330	5390	5030	7040	3800	5420	5161.65	1.68	0	110596	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1083	-6.38	2.20	12	3.20	-804.00	2333.00	17310	20240816	-70.36	1733	20240722	196.02	17310	-70.36	20240816	1733	196.02	20240722	17310	-70.36	20240816	1733	196.02	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
61	20241022	121140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-180	5	-3.32	3113951230	603307	62.23	5330	5390	5030	7040	3800	5420	5161.44	1.68	0	94657	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1106	-6.52	2.25	12	2.86	-804.00	2333.00	17310	20240816	-69.73	1733	20240722	202.37	17310	-69.73	20240816	1733	202.37	20240722	17310	-69.73	20240816	1733	202.37	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
62	20241022	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-340	5	-6.27	2735224680	530079	54.67	5330	5390	5030	7040	3800	5420	5160.00	1.68	0	93211	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1072	-6.32	2.18	12	2.51	-804.00	2333.00	17310	20240816	-70.65	1733	20240722	193.13	17310	-70.65	20240816	1733	193.13	20240722	17310	-70.65	20240816	1733	193.13	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
63	20241022	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	-300	5	-5.54	1922782040	370490	38.21	5330	5390	5050	7040	3800	5420	5189.80	1.68	0	80835	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1080	-6.37	2.19	12	1.76	-804.00	2333.00	17310	20240816	-70.42	1733	20240722	195.44	17310	-70.42	20240816	1733	195.44	20240722	17310	-70.42	20240816	1733	195.44	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
64	20241022	091137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-190	5	-3.51	485041140	91783	9.47	5330	5390	5210	7040	3800	5420	5284.56	1.68	0	18955	6006	5712	5556	5262	5106	5635	5185	106	1620	500	3360	10	1	21102977	1104	-6.50	2.24	12	0.43	-804.00	2333.00	17310	20240816	-69.79	1733	20240722	201.79	17310	-69.79	20240816	1733	201.79	20240722	17310	-69.79	20240816	1733	201.79	20240722	0.84	N	299660	500	105 억		355544	N	N	0	N	00	N
65	20241021	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-210	5	-3.73	5283151700	949846	44.00	5600	5850	5400	7310	3950	5630	5562.23	1.32	0	61074	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1144	-6.74	2.32	12	4.50	-804.00	2333.00	17310	20240816	-68.69	1733	20240722	212.75	17310	-68.69	20240816	1733	212.75	20240722	17310	-68.69	20240816	1733	212.75	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
66	20241021	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-200	5	-3.55	5129396040	921465	42.69	5600	5850	5400	7310	3950	5630	5566.42	1.32	0	60936	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1146	-6.75	2.33	12	4.37	-804.00	2333.00	17310	20240816	-68.63	1733	20240722	213.33	17310	-68.63	20240816	1733	213.33	20240722	17310	-68.63	20240816	1733	213.33	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
67	20241021	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-170	5	-3.02	4710220000	844442	39.12	5600	5850	5400	7310	3950	5630	5577.78	1.32	0	56775	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1152	-6.79	2.34	12	4.00	-804.00	2333.00	17310	20240816	-68.46	1733	20240722	215.06	17310	-68.46	20240816	1733	215.06	20240722	17310	-68.46	20240816	1733	215.06	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
68	20241021	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-190	5	-3.37	4242352830	758149	35.12	5600	5850	5410	7310	3950	5630	5595.58	1.32	0	38880	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1148	-6.77	2.33	12	3.59	-804.00	2333.00	17310	20240816	-68.57	1733	20240722	213.91	17310	-68.57	20240816	1733	213.91	20240722	17310	-68.57	20240816	1733	213.91	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
69	20241021	121132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-120	5	-2.13	3686865780	656344	30.40	5600	5850	5470	7310	3950	5630	5617.24	1.32	0	18842	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1163	-6.85	2.36	12	3.11	-804.00	2333.00	17310	20240816	-68.17	1733	20240722	217.95	17310	-68.17	20240816	1733	217.95	20240722	17310	-68.17	20240816	1733	217.95	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
70	20241021	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-110	5	-1.95	3215234670	570531	26.43	5600	5850	5480	7310	3950	5630	5635.53	1.32	0	3555	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1165	-6.87	2.37	12	2.70	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
71	20241021	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	10	2	0.18	2333751320	411489	19.06	5600	5850	5500	7310	3950	5630	5671.69	1.32	0	-12476	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1190	-7.01	2.42	12	1.95	-804.00	2333.00	17310	20240816	-67.42	1733	20240722	225.45	17310	-67.42	20240816	1733	225.45	20240722	17310	-67.42	20240816	1733	225.45	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
72	20241021	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-110	5	-1.95	796097650	142688	6.61	5600	5760	5500	7310	3950	5630	5578.53	1.32	0	-5614	6443	6036	5783	5376	5123	5910	5250	106	1680	500	3490	10	1	21102977	1165	-6.87	2.37	12	0.68	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	0.56	N	299660	500	105 억		279127	N	N	0	N	00	N
73	20241018	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-300	5	-5.06	12544046790	2140668	23.33	5970	6190	5530	7700	4160	5930	5860.04	1.31	0	-8059	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1188	-7.00	2.41	12	10.14	-804.00	2333.00	17310	20240816	-67.48	1733	20240722	224.87	17310	-67.48	20240816	1733	224.87	20240722	17310	-67.48	20240816	1733	224.87	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
74	20241018	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-270	5	-4.55	12230879160	2085057	22.72	5970	6190	5530	7700	4160	5930	5865.96	1.31	0	-10796	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1194	-7.04	2.43	12	9.88	-804.00	2333.00	17310	20240816	-67.30	1733	20240722	226.60	17310	-67.30	20240816	1733	226.60	20240722	17310	-67.30	20240816	1733	226.60	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
75	20241018	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-310	5	-5.23	11556818260	1966320	21.43	5970	6190	5530	7700	4160	5930	5877.38	1.31	0	6004	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1186	-6.99	2.41	12	9.32	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	17310	-67.53	20240816	1733	224.29	20240722	17310	-67.53	20240816	1733	224.29	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
76	20241018	131140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-300	5	-5.06	10725638850	1817602	19.81	5970	6190	5590	7700	4160	5930	5900.98	1.31	0	-20730	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1188	-7.00	2.41	12	8.61	-804.00	2333.00	17310	20240816	-67.48	1733	20240722	224.87	17310	-67.48	20240816	1733	224.87	20240722	17310	-67.48	20240816	1733	224.87	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
77	20241018	121154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-230	5	-3.88	9654016460	1627832	17.74	5970	6190	5670	7700	4160	5930	5930.60	1.31	0	-64196	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1203	-7.09	2.44	12	7.71	-804.00	2333.00	17310	20240816	-67.07	1733	20240722	228.91	17310	-67.07	20240816	1733	228.91	20240722	17310	-67.07	20240816	1733	228.91	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
78	20241018	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	-60	5	-1.01	8112793250	1360424	14.83	5970	6190	5800	7700	4160	5930	5963.43	1.31	0	-50777	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1239	-7.30	2.52	12	6.45	-804.00	2333.00	17310	20240816	-66.09	1733	20240722	238.72	17310	-66.09	20240816	1733	238.72	20240722	17310	-66.09	20240816	1733	238.72	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
79	20241018	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	120	2	2.02	6595198120	1104695	12.04	5970	6190	5800	7700	4160	5930	5970.16	1.31	0	-29040	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1277	-7.52	2.59	12	5.23	-804.00	2333.00	17310	20240816	-65.05	1733	20240722	249.11	17310	-65.05	20240816	1733	249.11	20240722	17310	-65.05	20240816	1733	249.11	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
80	20241018	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-120	5	-2.02	2519980840	421203	4.59	5970	6190	5800	7700	4160	5930	5982.84	1.31	0	-62906	7003	6466	5843	5306	4683	6735	5575	106	1770	500	3670	10	1	21102977	1226	-7.23	2.49	12	2.00	-804.00	2333.00	17310	20240816	-66.44	1733	20240722	235.26	17310	-66.44	20240816	1733	235.26	20240722	17310	-66.44	20240816	1733	235.26	20240722	0.42	N	299660	500	105 억		277033	N	N	0	N	00	N
81	20241017	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	560	2	10.43	55175007100	9132504	118.16	5300	6380	5220	6980	3760	5370	6041.79	1.07	0	75361	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1251	-7.38	2.54	12	43.28	-804.00	2333.00	17310	20240816	-65.74	1733	20240722	242.18	17310	-65.74	20240816	1733	242.18	20240722	17310	-65.74	20240816	1733	242.18	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
82	20241017	151134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	630	2	11.73	54251390560	8978066	116.16	5300	6380	5220	6980	3760	5370	6042.74	1.07	0	96722	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1266	-7.46	2.57	12	42.54	-804.00	2333.00	17310	20240816	-65.34	1733	20240722	246.22	17310	-65.34	20240816	1733	246.22	20240722	17310	-65.34	20240816	1733	246.22	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
83	20241017	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	670	2	12.48	51984284590	8601274	111.28	5300	6380	5220	6980	3760	5370	6043.87	1.07	0	101099	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1275	-7.51	2.59	12	40.76	-804.00	2333.00	17310	20240816	-65.11	1733	20240722	248.53	17310	-65.11	20240816	1733	248.53	20240722	17310	-65.11	20240816	1733	248.53	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
84	20241017	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	710	2	13.22	48071504810	7957994	102.96	5300	6380	5220	6980	3760	5370	6040.74	1.07	0	126590	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1283	-7.56	2.61	12	37.71	-804.00	2333.00	17310	20240816	-64.88	1733	20240722	250.84	17310	-64.88	20240816	1733	250.84	20240722	17310	-64.88	20240816	1733	250.84	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
85	20241017	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	750	2	13.97	43637570200	7234101	93.59	5300	6380	5220	6980	3760	5370	6032.30	1.07	0	123989	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1292	-7.61	2.62	12	34.28	-804.00	2333.00	17310	20240816	-64.64	1733	20240722	253.14	17310	-64.64	20240816	1733	253.14	20240722	17310	-64.64	20240816	1733	253.14	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
86	20241017	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	850	2	15.83	30801521680	5173729	66.94	5300	6340	5220	6980	3760	5370	5953.56	1.07	0	76997	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1313	-7.74	2.67	12	24.52	-804.00	2333.00	17310	20240816	-64.07	1733	20240722	258.92	17310	-64.07	20240816	1733	258.92	20240722	17310	-64.07	20240816	1733	258.92	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
87	20241017	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5870	500	2	9.31	23524686820	3964978	51.30	5300	6340	5220	6980	3760	5370	5933.27	1.07	0	-43162	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1239	-7.30	2.52	12	18.79	-804.00	2333.00	17310	20240816	-66.09	1733	20240722	238.72	17310	-66.09	20240816	1733	238.72	20240722	17310	-66.09	20240816	1733	238.72	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
88	20241017	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	110	2	2.05	1005493330	189196	2.45	5300	5480	5220	6980	3760	5370	5314.25	1.07	0	27663	6836	6102	5446	4712	4056	6470	5080	106	1610	500	3320	10	1	21102977	1156	-6.82	2.35	12	0.90	-804.00	2333.00	17310	20240816	-68.34	1733	20240722	216.21	17310	-68.34	20240816	1733	216.21	20240722	17310	-68.34	20240816	1733	216.21	20240722	0.38	N	299660	500	105 억		226432	N	N	0	N	00	N
89	20241016	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	545	2	11.30	42876155565	7694276	1423.98	4825	6180	4790	6270	3380	4825	5572.56	2.50	0	-300008	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1133	-6.68	2.30	12	36.46	-804.00	2333.00	17310	20240816	-68.98	1733	20240722	209.87	17310	-68.98	20240816	1733	209.87	20240722	17310	-68.98	20240816	1733	209.87	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
90	20241016	151127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	515	2	10.67	42442555125	7613433	1409.02	4825	6180	4790	6270	3380	4825	5574.70	2.50	0	-289446	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1127	-6.64	2.29	12	36.08	-804.00	2333.00	17310	20240816	-69.15	1733	20240722	208.14	17310	-69.15	20240816	1733	208.14	20240722	17310	-69.15	20240816	1733	208.14	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
91	20241016	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	725	2	15.03	39176194215	7015473	1298.36	4825	6180	4790	6270	3380	4825	5584.26	2.50	0	-335364	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1171	-6.90	2.38	12	33.24	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
92	20241016	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	465	2	9.64	29719405235	5318537	984.30	4825	6180	4790	6270	3380	4825	5587.90	2.50	0	-276637	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1116	-6.58	2.27	12	25.20	-804.00	2333.00	17310	20240816	-69.44	1733	20240722	205.25	17310	-69.44	20240816	1733	205.25	20240722	17310	-69.44	20240816	1733	205.25	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
93	20241016	121123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	555	2	11.50	27259737875	4853808	898.30	4825	6180	4790	6270	3380	4825	5616.16	2.50	0	-241236	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1135	-6.69	2.31	12	23.00	-804.00	2333.00	17310	20240816	-68.92	1733	20240722	210.44	17310	-68.92	20240816	1733	210.44	20240722	17310	-68.92	20240816	1733	210.44	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
94	20241016	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	705	2	14.61	24674784975	4383011	811.17	4825	6180	4790	6270	3380	4825	5629.65	2.50	0	-121478	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1167	-6.88	2.37	12	20.77	-804.00	2333.00	17310	20240816	-68.05	1733	20240722	219.10	17310	-68.05	20240816	1733	219.10	20240722	17310	-68.05	20240816	1733	219.10	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
95	20241016	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	745	2	15.44	20821458555	3698148	684.42	4825	6180	4790	6270	3380	4825	5630.25	2.50	0	-105824	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1175	-6.93	2.39	12	17.52	-804.00	2333.00	17310	20240816	-67.82	1733	20240722	221.41	17310	-67.82	20240816	1733	221.41	20240722	17310	-67.82	20240816	1733	221.41	20240722	0.35	N	299660	500	105 억		527333	N	N	0	N	00	N
96	20241016	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	1145	2	23.73	5563961115	1007838	186.52	4825	5970	4790	6270	3380	4825	5520.72	2.50	0	-40321	5111	4967	4866	4722	4621	4917	4672	106	1445	500	2990	10	1	21102977	1260	-7.43	2.56	12	4.78	-804.00	2333.00	17310	20240816	-65.51	1733	20240722	244.49	17310	-65.51	20240816	1733	244.49	20240722	17310	-65.51	20240816	1733	244.49	20240722	0.35	N	299660	500	105 억		527333	Y	N	0	N	00	N
97	20241015	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-135	5	-2.72	2573597220	532702	103.28	5010	5010	4765	6440	3475	4960	4831.23	2.30	0	42129	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1018	-6.00	2.07	12	2.52	-804.00	2333.00	17310	20240816	-72.13	1733	20240722	178.42	17310	-72.13	20240816	1733	178.42	20240722	17310	-72.13	20240816	1733	178.42	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
98	20241015	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	-130	5	-2.62	2460313080	509250	98.73	5010	5010	4765	6440	3475	4960	4831.25	2.30	0	41717	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1019	-6.01	2.07	12	2.41	-804.00	2333.00	17310	20240816	-72.10	1733	20240722	178.71	17310	-72.10	20240816	1733	178.71	20240722	17310	-72.10	20240816	1733	178.71	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
99	20241015	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	-65	5	-1.31	2247917265	465663	90.28	5010	5010	4765	6440	3475	4960	4827.35	2.30	0	39295	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1033	-6.09	2.10	12	2.21	-804.00	2333.00	17310	20240816	-71.72	1733	20240722	182.46	17310	-71.72	20240816	1733	182.46	20240722	17310	-71.72	20240816	1733	182.46	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
100	20241015	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-135	5	-2.72	1995426760	413786	80.22	5010	5010	4765	6440	3475	4960	4822.36	2.30	0	26377	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1018	-6.00	2.07	12	1.96	-804.00	2333.00	17310	20240816	-72.13	1733	20240722	178.42	17310	-72.13	20240816	1733	178.42	20240722	17310	-72.13	20240816	1733	178.42	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
101	20241015	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	-170	5	-3.43	1722778945	356904	69.19	5010	5010	4765	6440	3475	4960	4827.01	2.30	0	16996	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1011	-5.96	2.05	12	1.69	-804.00	2333.00	17310	20240816	-72.33	1733	20240722	176.40	17310	-72.33	20240816	1733	176.40	20240722	17310	-72.33	20240816	1733	176.40	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
102	20241015	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-175	5	-3.53	1570994910	325130	63.03	5010	5010	4765	6440	3475	4960	4831.90	2.30	0	17729	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1010	-5.95	2.05	12	1.54	-804.00	2333.00	17310	20240816	-72.36	1733	20240722	176.11	17310	-72.36	20240816	1733	176.11	20240722	17310	-72.36	20240816	1733	176.11	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
103	20241015	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-165	5	-3.33	1173283545	242001	46.92	5010	5010	4780	6440	3475	4960	4848.26	2.30	0	11294	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1012	-5.96	2.06	12	1.15	-804.00	2333.00	17310	20240816	-72.30	1733	20240722	176.69	17310	-72.30	20240816	1733	176.69	20240722	17310	-72.30	20240816	1733	176.69	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
104	20241015	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	-100	5	-2.02	326892445	66685	12.93	5010	5010	4805	6440	3475	4960	4902.04	2.30	0	-723	5200	5080	5000	4880	4800	5040	4840	106	1480	500	3070	5	1	21102977	1026	-6.04	2.08	12	0.32	-804.00	2333.00	17310	20240816	-71.92	1733	20240722	180.44	17310	-71.92	20240816	1733	180.44	20240722	17310	-71.92	20240816	1733	180.44	20240722	0.34	N	299660	500	105 억		484622	N	N	0	N	00	N
105	20241014	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-170	5	-3.31	2523621990	508058	88.01	5110	5120	4920	6660	3600	5130	4967.27	2.03	0	55436	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1047	-6.17	2.13	12	2.41	-804.00	2333.00	17310	20240816	-71.35	1733	20240722	186.21	17310	-71.35	20240816	1733	186.21	20240722	17310	-71.35	20240816	1733	186.21	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
106	20241014	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-165	5	-3.22	2407403875	484625	83.95	5110	5120	4920	6660	3600	5130	4967.56	2.03	0	51774	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1048	-6.18	2.13	12	2.30	-804.00	2333.00	17310	20240816	-71.32	1733	20240722	186.50	17310	-71.32	20240816	1733	186.50	20240722	17310	-71.32	20240816	1733	186.50	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
107	20241014	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-170	5	-3.31	2190041535	440925	76.38	5110	5120	4920	6660	3600	5130	4966.93	2.03	0	51754	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1047	-6.17	2.13	12	2.09	-804.00	2333.00	17310	20240816	-71.35	1733	20240722	186.21	17310	-71.35	20240816	1733	186.21	20240722	17310	-71.35	20240816	1733	186.21	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
108	20241014	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4945	-185	5	-3.61	2010247530	404673	70.10	5110	5120	4920	6660	3600	5130	4967.59	2.03	0	41351	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1044	-6.15	2.12	12	1.92	-804.00	2333.00	17310	20240816	-71.43	1733	20240722	185.34	17310	-71.43	20240816	1733	185.34	20240722	17310	-71.43	20240816	1733	185.34	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
109	20241014	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	-195	5	-3.80	1770803175	356151	61.69	5110	5120	4925	6660	3600	5130	4972.06	2.03	0	29074	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1041	-6.14	2.12	12	1.69	-804.00	2333.00	17310	20240816	-71.49	1733	20240722	184.77	17310	-71.49	20240816	1733	184.77	20240722	17310	-71.49	20240816	1733	184.77	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
110	20241014	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4960	-170	5	-3.31	1574024100	316311	54.79	5110	5120	4925	6660	3600	5130	4976.19	2.03	0	22388	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1047	-6.17	2.13	12	1.50	-804.00	2333.00	17310	20240816	-71.35	1733	20240722	186.21	17310	-71.35	20240816	1733	186.21	20240722	17310	-71.35	20240816	1733	186.21	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
111	20241014	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4965	-165	5	-3.22	1267505210	254363	44.06	5110	5120	4925	6660	3600	5130	4983.06	2.03	0	10400	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1048	-6.18	2.13	12	1.21	-804.00	2333.00	17310	20240816	-71.32	1733	20240722	186.50	17310	-71.32	20240816	1733	186.50	20240722	17310	-71.32	20240816	1733	186.50	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
112	20241014	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4950	-180	5	-3.51	500883105	99977	17.32	5110	5120	4925	6660	3600	5130	5009.98	2.03	0	-5249	5316	5222	5126	5032	4936	5175	4985	106	1530	500	3180	5	1	21102977	1045	-6.16	2.12	12	0.47	-804.00	2333.00	17310	20240816	-71.40	1733	20240722	185.63	17310	-71.40	20240816	1733	185.63	20240722	17310	-71.40	20240816	1733	185.63	20240722	0.34	N	299660	500	105 억		429192	N	N	0	N	00	N
113	20241011	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-50	5	-0.97	2900375900	568802	94.32	5160	5220	5030	6730	3630	5180	5098.99	1.72	0	65994	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1083	-6.38	2.20	12	2.70	-804.00	2333.00	17310	20240816	-70.36	1733	20240722	196.02	17310	-70.36	20240816	1733	196.02	20240722	17310	-70.36	20240816	1733	196.02	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
114	20241011	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-90	5	-1.74	2766972290	542766	90.00	5160	5220	5030	6730	3630	5180	5097.91	1.72	0	60859	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1074	-6.33	2.18	12	2.57	-804.00	2333.00	17310	20240816	-70.60	1733	20240722	193.71	17310	-70.60	20240816	1733	193.71	20240722	17310	-70.60	20240816	1733	193.71	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
115	20241011	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-100	5	-1.93	2501609630	490574	81.35	5160	5220	5030	6730	3630	5180	5099.35	1.72	0	53728	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1072	-6.32	2.18	12	2.32	-804.00	2333.00	17310	20240816	-70.65	1733	20240722	193.13	17310	-70.65	20240816	1733	193.13	20240722	17310	-70.65	20240816	1733	193.13	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
116	20241011	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-90	5	-1.74	1810632450	353838	58.67	5160	5220	5040	6730	3630	5180	5117.12	1.72	0	19011	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1074	-6.33	2.18	12	1.68	-804.00	2333.00	17310	20240816	-70.60	1733	20240722	193.71	17310	-70.60	20240816	1733	193.71	20240722	17310	-70.60	20240816	1733	193.71	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
117	20241011	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	-20	5	-0.39	1594232050	311403	51.64	5160	5220	5040	6730	3630	5180	5119.51	1.72	0	10558	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1089	-6.42	2.21	12	1.48	-804.00	2333.00	17310	20240816	-70.19	1733	20240722	197.75	17310	-70.19	20240816	1733	197.75	20240722	17310	-70.19	20240816	1733	197.75	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
118	20241011	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-80	5	-1.54	1220614850	238622	39.57	5160	5220	5040	6730	3630	5180	5115.26	1.72	0	22867	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1076	-6.34	2.19	12	1.13	-804.00	2333.00	17310	20240816	-70.54	1733	20240722	194.29	17310	-70.54	20240816	1733	194.29	20240722	17310	-70.54	20240816	1733	194.29	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
119	20241011	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-70	5	-1.35	806479940	157008	26.04	5160	5220	5070	6730	3630	5180	5136.55	1.72	0	498	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1078	-6.36	2.19	12	0.74	-804.00	2333.00	17310	20240816	-70.48	1733	20240722	194.86	17310	-70.48	20240816	1733	194.86	20240722	17310	-70.48	20240816	1733	194.86	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
120	20241011	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	30	2	0.58	270182100	52224	8.66	5160	5210	5130	6730	3630	5180	5173.52	1.72	0	-4032	5473	5326	5243	5096	5013	5285	5055	106	1550	500	3210	10	1	21102977	1099	-6.48	2.23	12	0.25	-804.00	2333.00	17310	20240816	-69.90	1733	20240722	200.63	17310	-69.90	20240816	1733	200.63	20240722	17310	-69.90	20240816	1733	200.63	20240722	0.36	N	299660	500	105 억		362992	N	N	0	N	00	N
121	20241010	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-210	5	-3.90	3085831160	591051	94.51	5390	5390	5160	7000	3780	5390	5220.94	1.09	0	133176	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1093	-6.44	2.22	12	2.80	-804.00	2333.00	17310	20240816	-70.08	1733	20240722	198.90	17310	-70.08	20240816	1733	198.90	20240722	17310	-70.08	20240816	1733	198.90	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
122	20241010	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	-200	5	-3.71	2910074130	557200	89.10	5390	5390	5160	7000	3780	5390	5222.64	1.09	0	119441	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1095	-6.46	2.22	12	2.64	-804.00	2333.00	17310	20240816	-70.02	1733	20240722	199.48	17310	-70.02	20240816	1733	199.48	20240722	17310	-70.02	20240816	1733	199.48	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
123	20241010	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	-210	5	-3.90	2568903700	491462	78.59	5390	5390	5160	7000	3780	5390	5227.03	1.09	0	111148	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1093	-6.44	2.22	12	2.33	-804.00	2333.00	17310	20240816	-70.08	1733	20240722	198.90	17310	-70.08	20240816	1733	198.90	20240722	17310	-70.08	20240816	1733	198.90	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
124	20241010	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-180	5	-3.34	2048584450	391060	62.53	5390	5390	5170	7000	3780	5390	5238.50	1.09	0	89733	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1099	-6.48	2.23	12	1.85	-804.00	2333.00	17310	20240816	-69.90	1733	20240722	200.63	17310	-69.90	20240816	1733	200.63	20240722	17310	-69.90	20240816	1733	200.63	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
125	20241010	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-150	5	-2.78	1789151050	341214	54.56	5390	5390	5170	7000	3780	5390	5243.44	1.09	0	82201	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1106	-6.52	2.25	12	1.62	-804.00	2333.00	17310	20240816	-69.73	1733	20240722	202.37	17310	-69.73	20240816	1733	202.37	20240722	17310	-69.73	20240816	1733	202.37	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
126	20241010	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	-120	5	-2.23	1581744430	301561	48.22	5390	5390	5170	7000	3780	5390	5245.13	1.09	0	74923	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1112	-6.55	2.26	12	1.43	-804.00	2333.00	17310	20240816	-69.56	1733	20240722	204.10	17310	-69.56	20240816	1733	204.10	20240722	17310	-69.56	20240816	1733	204.10	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
127	20241010	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-190	5	-3.53	1152190280	219061	35.03	5390	5390	5190	7000	3780	5390	5259.61	1.09	0	46241	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1097	-6.47	2.23	12	1.04	-804.00	2333.00	17310	20240816	-69.96	1733	20240722	200.06	17310	-69.96	20240816	1733	200.06	20240722	17310	-69.96	20240816	1733	200.06	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
128	20241010	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-90	5	-1.67	353461820	66697	10.67	5390	5390	5260	7000	3780	5390	5299.36	1.09	0	13678	5663	5526	5413	5276	5163	5470	5220	106	1610	500	3340	10	1	21102977	1118	-6.59	2.27	12	0.32	-804.00	2333.00	17310	20240816	-69.38	1733	20240722	205.83	17310	-69.38	20240816	1733	205.83	20240722	17310	-69.38	20240816	1733	205.83	20240722	0.34	N	299660	500	105 억		230221	N	N	0	N	00	N
129	20241008	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-140	5	-2.53	3362860970	622344	121.38	5430	5550	5300	7180	3880	5530	5403.53	1.11	0	-5381	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1137	-6.70	2.31	12	2.95	-804.00	2333.00	17310	20240816	-68.86	1733	20240722	211.02	17310	-68.86	20240816	1733	211.02	20240722	17310	-68.86	20240816	1733	211.02	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
130	20241008	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-180	5	-3.25	3232201700	598052	116.64	5430	5550	5300	7180	3880	5530	5404.53	1.11	0	-11157	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1129	-6.65	2.29	12	2.83	-804.00	2333.00	17310	20240816	-69.09	1733	20240722	208.71	17310	-69.09	20240816	1733	208.71	20240722	17310	-69.09	20240816	1733	208.71	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
131	20241008	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-200	5	-3.62	2887604910	533883	104.12	5430	5550	5300	7180	3880	5530	5408.66	1.11	0	-16894	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1125	-6.63	2.28	12	2.53	-804.00	2333.00	17310	20240816	-69.21	1733	20240722	207.56	17310	-69.21	20240816	1733	207.56	20240722	17310	-69.21	20240816	1733	207.56	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
132	20241008	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-180	5	-3.25	2631634660	485961	94.78	5430	5550	5300	7180	3880	5530	5415.30	1.11	0	-34876	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1129	-6.65	2.29	12	2.30	-804.00	2333.00	17310	20240816	-69.09	1733	20240722	208.71	17310	-69.09	20240816	1733	208.71	20240722	17310	-69.09	20240816	1733	208.71	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
133	20241008	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-130	5	-2.35	1861931280	341451	66.59	5430	5550	5380	7180	3880	5530	5452.97	1.11	0	-30190	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1140	-6.72	2.31	12	1.62	-804.00	2333.00	17310	20240816	-68.80	1733	20240722	211.60	17310	-68.80	20240816	1733	211.60	20240722	17310	-68.80	20240816	1733	211.60	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
134	20241008	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-60	5	-1.08	1249859570	228529	44.57	5430	5550	5420	7180	3880	5530	5469.12	1.11	0	-7058	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1154	-6.80	2.34	12	1.08	-804.00	2333.00	17310	20240816	-68.40	1733	20240722	215.64	17310	-68.40	20240816	1733	215.64	20240722	17310	-68.40	20240816	1733	215.64	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
135	20241008	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	10	2	0.18	995233910	182077	35.51	5430	5550	5420	7180	3880	5530	5465.97	1.11	0	2132	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1169	-6.89	2.37	12	0.86	-804.00	2333.00	17310	20240816	-68.00	1733	20240722	219.68	17310	-68.00	20240816	1733	219.68	20240722	17310	-68.00	20240816	1733	219.68	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
136	20241008	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-60	5	-1.08	247771400	45487	8.87	5430	5490	5420	7180	3880	5530	5446.89	1.11	0	13617	5730	5630	5540	5440	5350	5585	5395	106	1650	500	3420	10	1	21102977	1154	-6.80	2.34	12	0.22	-804.00	2333.00	17310	20240816	-68.40	1733	20240722	215.64	17310	-68.40	20240816	1733	215.64	20240722	17310	-68.40	20240816	1733	215.64	20240722	0.41	N	299660	500	105 억		235085	N	N	0	N	00	N
137	20241007	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-80	5	-1.43	2805773580	507314	76.76	5610	5640	5450	7290	3930	5610	5530.64	0.63	0	102018	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1167	-6.88	2.37	12	2.40	-804.00	2333.00	17310	20240816	-68.05	1733	20240722	219.10	17310	-68.05	20240816	1733	219.10	20240722	17310	-68.05	20240816	1733	219.10	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
138	20241007	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-80	5	-1.43	2661005350	481183	72.81	5610	5640	5450	7290	3930	5610	5530.12	0.63	0	94955	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1167	-6.88	2.37	12	2.28	-804.00	2333.00	17310	20240816	-68.05	1733	20240722	219.10	17310	-68.05	20240816	1733	219.10	20240722	17310	-68.05	20240816	1733	219.10	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
139	20241007	141112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	-20	5	-0.36	2313835930	418637	63.35	5610	5640	5450	7290	3930	5610	5527.06	0.63	0	71796	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1180	-6.95	2.40	12	1.98	-804.00	2333.00	17310	20240816	-67.71	1733	20240722	222.56	17310	-67.71	20240816	1733	222.56	20240722	17310	-67.71	20240816	1733	222.56	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
140	20241007	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	10	2	0.18	2090052300	378570	57.28	5610	5640	5450	7290	3930	5610	5520.90	0.63	0	69771	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1186	-6.99	2.41	12	1.79	-804.00	2333.00	17310	20240816	-67.53	1733	20240722	224.29	17310	-67.53	20240816	1733	224.29	20240722	17310	-67.53	20240816	1733	224.29	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
141	20241007	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-50	5	-0.89	1877528800	340557	51.53	5610	5640	5450	7290	3930	5610	5513.10	0.63	0	61339	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1173	-6.92	2.38	12	1.61	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	17310	-67.88	20240816	1733	220.83	20240722	17310	-67.88	20240816	1733	220.83	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
142	20241007	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-50	5	-0.89	1673368520	303904	45.98	5610	5640	5450	7290	3930	5610	5506.22	0.63	0	55330	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1173	-6.92	2.38	12	1.44	-804.00	2333.00	17310	20240816	-67.88	1733	20240722	220.83	17310	-67.88	20240816	1733	220.83	20240722	17310	-67.88	20240816	1733	220.83	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
143	20241007	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-110	5	-1.96	1234343410	224500	33.97	5610	5640	5450	7290	3930	5610	5498.16	0.63	0	28502	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1161	-6.84	2.36	12	1.06	-804.00	2333.00	17310	20240816	-68.23	1733	20240722	217.37	17310	-68.23	20240816	1733	217.37	20240722	17310	-68.23	20240816	1733	217.37	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
144	20241007	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-90	5	-1.60	460321150	83443	12.63	5610	5640	5470	7290	3930	5610	5516.54	0.63	0	6261	5843	5726	5593	5476	5343	5785	5535	106	1680	500	3470	10	1	21102977	1165	-6.87	2.37	12	0.40	-804.00	2333.00	17310	20240816	-68.11	1733	20240722	218.52	17310	-68.11	20240816	1733	218.52	20240722	17310	-68.11	20240816	1733	218.52	20240722	0.30	N	299660	500	105 억		132454	N	N	0	N	00	N
145	20241004	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	10	2	0.18	3677790400	657233	75.06	5550	5710	5460	7280	3920	5600	5595.86	0.18	0	95684	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1184	-6.98	2.40	12	3.11	-804.00	2333.00	17310	20240816	-67.59	1733	20240722	223.72	17310	-67.59	20240816	1733	223.72	20240722	17310	-67.59	20240816	1733	223.72	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
146	20241004	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	30	2	0.54	3598389010	643111	73.45	5550	5710	5460	7280	3920	5600	5595.28	0.18	0	92098	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1188	-7.00	2.41	12	3.05	-804.00	2333.00	17310	20240816	-67.48	1733	20240722	224.87	17310	-67.48	20240816	1733	224.87	20240722	17310	-67.48	20240816	1733	224.87	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
147	20241004	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	3274792380	585497	66.87	5550	5710	5460	7280	3920	5600	5593.18	0.18	0	77604	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1178	-6.94	2.39	12	2.77	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	17310	-67.76	20240816	1733	221.99	20240722	17310	-67.76	20240816	1733	221.99	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
148	20241004	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	-50	5	-0.89	2733163610	489194	55.87	5550	5690	5460	7280	3920	5600	5587.07	0.18	0	55913	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1171	-6.90	2.38	12	2.32	-804.00	2333.00	17310	20240816	-67.94	1733	20240722	220.25	17310	-67.94	20240816	1733	220.25	20240722	17310	-67.94	20240816	1733	220.25	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
149	20241004	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	2221858340	397143	45.36	5550	5690	5460	7280	3920	5600	5594.60	0.18	0	41957	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1178	-6.94	2.39	12	1.88	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	17310	-67.76	20240816	1733	221.99	20240722	17310	-67.76	20240816	1733	221.99	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
150	20241004	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	1965851750	351281	40.12	5550	5690	5460	7280	3920	5600	5596.24	0.18	0	33684	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1178	-6.94	2.39	12	1.66	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	17310	-67.76	20240816	1733	221.99	20240722	17310	-67.76	20240816	1733	221.99	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
151	20241004	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	90	2	1.61	1349994630	242021	27.64	5550	5690	5460	7280	3920	5600	5577.99	0.18	0	41658	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1201	-7.08	2.44	12	1.15	-804.00	2333.00	17310	20240816	-67.13	1733	20240722	228.33	17310	-67.13	20240816	1733	228.33	20240722	17310	-67.13	20240816	1733	228.33	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
152	20241004	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-20	5	-0.36	328380850	59557	6.80	5550	5600	5460	7280	3920	5600	5513.46	0.18	0	10080	6006	5802	5676	5472	5346	5740	5410	106	1680	500	3470	10	1	21102977	1178	-6.94	2.39	12	0.28	-804.00	2333.00	17310	20240816	-67.76	1733	20240722	221.99	17310	-67.76	20240816	1733	221.99	20240722	17310	-67.76	20240816	1733	221.99	20240722	0.08	N	299660	500	105 억		38121	N	N	0	N	00	N
153	20241002	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-400	5	-6.67	4890117910	858102	58.92	5830	5880	5550	7800	4200	6000	5698.86	0.79	0	-128388	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1182	-6.97	2.40	12	4.07	-804.00	2333.00	17310	20240816	-67.65	1733	20240722	223.14	17310	-67.65	20240816	1733	223.14	20240722	17310	-67.65	20240816	1733	223.14	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
154	20241002	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-390	5	-6.50	4483192580	785383	53.93	5830	5880	5600	7800	4200	6000	5708.27	0.79	0	-128186	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1184	-6.98	2.40	12	3.72	-804.00	2333.00	17310	20240816	-67.59	1733	20240722	223.72	17310	-67.59	20240816	1733	223.72	20240722	17310	-67.59	20240816	1733	223.72	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
155	20241002	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-340	5	-5.67	3838789370	670952	46.07	5830	5880	5650	7800	4200	6000	5721.39	0.79	0	-117463	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1194	-7.04	2.43	12	3.18	-804.00	2333.00	17310	20240816	-67.30	1733	20240722	226.60	17310	-67.30	20240816	1733	226.60	20240722	17310	-67.30	20240816	1733	226.60	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
156	20241002	130957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-300	5	-5.00	3477204000	607273	41.70	5830	5880	5650	7800	4200	6000	5725.91	0.79	0	-107717	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1203	-7.09	2.44	12	2.88	-804.00	2333.00	17310	20240816	-67.07	1733	20240722	228.91	17310	-67.07	20240816	1733	228.91	20240722	17310	-67.07	20240816	1733	228.91	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
157	20241002	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-320	5	-5.33	3116612720	543849	37.34	5830	5880	5650	7800	4200	6000	5730.63	0.79	0	-108053	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1199	-7.06	2.43	12	2.58	-804.00	2333.00	17310	20240816	-67.19	1733	20240722	227.76	17310	-67.19	20240816	1733	227.76	20240722	17310	-67.19	20240816	1733	227.76	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
158	20241002	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-280	5	-4.67	2707634460	471911	32.40	5830	5880	5650	7800	4200	6000	5737.57	0.79	0	-79043	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1207	-7.11	2.45	12	2.24	-804.00	2333.00	17310	20240816	-66.96	1733	20240722	230.06	17310	-66.96	20240816	1733	230.06	20240722	17310	-66.96	20240816	1733	230.06	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
159	20241002	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-240	5	-4.00	2176695720	378917	26.02	5830	5880	5650	7800	4200	6000	5744.49	0.79	0	-74033	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1216	-7.16	2.47	12	1.80	-804.00	2333.00	17310	20240816	-66.72	1733	20240722	232.37	17310	-66.72	20240816	1733	232.37	20240722	17310	-66.72	20240816	1733	232.37	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N
160	20241002	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-260	5	-4.33	760275860	132119	9.07	5830	5880	5650	7800	4200	6000	5754.39	0.79	0	-11006	6420	6210	5920	5710	5420	6315	5815	106	1800	500	3720	10	1	21102977	1211	-7.14	2.46	12	0.63	-804.00	2333.00	17310	20240816	-66.84	1733	20240722	231.22	17310	-66.84	20240816	1733	231.22	20240722	17310	-66.84	20240816	1733	231.22	20240722	0.08	N	299660	500	105 억		166338	N	N	0	N	00	N