KissMeData/372320/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	161329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29700	-400	5	-1.33	1085539700	36722	107.03	29900	29900	29400	39100	21100	30100	29560.85	0.26	0	2533	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4192	-12.26	6.84	12	0.26	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
3	20241031	151351	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	-550	5	-1.83	1032555150	34933	101.82	29900	29900	29400	39100	21100	30100	29558.05	0.26	0	3380	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4170	-12.20	6.81	12	0.25	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	23250	27.10	20240805	43000	-31.28	20240307	18200	62.36	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
4	20241031	141347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29500	-600	5	-1.99	889001050	30074	87.65	29900	29900	29400	39100	21100	30100	29560.33	0.26	0	3039	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4163	-12.18	6.80	12	0.21	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
5	20241031	131350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29500	-600	5	-1.99	792222000	26794	78.09	29900	29900	29400	39100	21100	30100	29567.00	0.26	0	3184	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4163	-12.18	6.80	12	0.19	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
6	20241031	121345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	-550	5	-1.83	748936800	25329	73.82	29900	29900	29400	39100	21100	30100	29568.21	0.26	0	3203	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4170	-12.20	6.81	12	0.18	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	23250	27.10	20240805	43000	-31.28	20240307	18200	62.36	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
7	20241031	111345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29700	-400	5	-1.33	640787400	21667	63.15	29900	29900	29400	39100	21100	30100	29574.18	0.26	0	2907	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4192	-12.26	6.84	12	0.15	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
8	20241031	101347	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29500	-600	5	-1.99	548089550	18540	54.04	29900	29900	29400	39100	21100	30100	29562.34	0.26	0	2882	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4163	-12.18	6.80	12	0.13	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	23250	26.88	20240805	43000	-31.40	20240307	18200	62.09	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
9	20241031	091345	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29550	-550	5	-1.83	184534950	6241	18.19	29900	29900	29500	39100	21100	30100	29567.57	0.26	0	-9	30966	30532	30166	29732	29366	30350	29550	71	9000	500	21070	50	1	14113124	4170	-12.20	6.81	12	0.04	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	23250	27.10	20240805	43000	-31.28	20240307	18200	62.36	20231109	0.90	N	372320	500	70 억		37273	N	N	6	N	00	N
10	20241030	161340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30100	-100	5	-0.33	1029768750	34266	72.14	30600	30600	29800	39250	21150	30200	30052.18	0.34	0	-12770	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4248	-12.43	6.93	12	0.24	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	23250	29.46	20240805	43000	-30.00	20240307	18200	65.38	20231109	0.89	N	372320	500	70 억		48334	N	N	6	N	00	N
11	20241030	151414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-200	5	-0.66	965711900	32135	67.65	30600	30600	29800	39250	21150	30200	30051.72	0.34	0	-12278	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4234	-12.39	6.91	12	0.23	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
12	20241030	141349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-200	5	-0.66	776579850	25811	54.34	30600	30600	29850	39250	21150	30200	30087.17	0.34	0	-8328	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4234	-12.39	6.91	12	0.18	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
13	20241030	131355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-200	5	-0.66	666142500	22124	46.58	30600	30600	29850	39250	21150	30200	30109.50	0.34	0	-7578	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4234	-12.39	6.91	12	0.16	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
14	20241030	121413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30100	-100	5	-0.33	578904000	19220	40.46	30600	30600	29850	39250	21150	30200	30119.88	0.34	0	-7394	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4248	-12.43	6.93	12	0.14	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	23250	29.46	20240805	43000	-30.00	20240307	18200	65.38	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
15	20241030	111350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30100	-100	5	-0.33	538186950	17865	37.61	30600	30600	29850	39250	21150	30200	30125.21	0.34	0	-7337	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4248	-12.43	6.93	12	0.13	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	23250	29.46	20240805	43000	-30.00	20240307	18200	65.38	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
16	20241030	101341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	0	3	0.00	403690950	13424	28.26	30600	30600	29850	39250	21150	30200	30072.33	0.34	0	-6717	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4262	-12.47	6.96	12	0.10	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	23250	29.89	20240805	43000	-29.77	20240307	18200	65.93	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
17	20241030	091349	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30100	-100	5	-0.33	129428850	4283	9.02	30600	30600	29900	39250	21150	30200	30219.20	0.34	0	-1865	30866	30532	30016	29682	29166	30700	29850	71	9050	500	21140	50	1	14113124	4248	-12.43	6.93	12	0.03	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	23250	29.46	20240805	43000	-30.00	20240307	18200	65.38	20231109	0.89	N	372320	500	70 억		48334	N	N	3	N	00	N
18	20241029	161257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	150	2	0.50	1415179050	47420	98.32	30050	30350	29500	39050	21050	30050	29842.96	0.35	0	-819	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4262	-12.47	6.96	12	0.34	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	23250	29.89	20240805	43000	-29.77	20240307	18200	65.93	20231109	0.90	N	372320	500	70 억		49220	N	N	3	N	00	N
19	20241029	151317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30150	100	2	0.33	1363118000	45693	94.74	30050	30350	29500	39050	21050	30050	29831.99	0.35	0	-1085	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4255	-12.45	6.95	12	0.32	-2422.00	4341.00	43000	20240307	-29.88	18200	20231109	65.66	43000	-29.88	20240307	23250	29.68	20240805	43000	-29.88	20240307	18200	65.66	20231109	0.90	N	372320	500	70 억		49220	N	N	2	N	00	N
20	20241029	141125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29700	-350	5	-1.16	1088485200	36565	75.82	30050	30350	29500	39050	21050	30050	29768.32	0.35	0	-4024	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4192	-12.26	6.84	12	0.26	-2422.00	4341.00	43000	20240307	-30.93	18200	20231109	63.19	43000	-30.93	20240307	23250	27.74	20240805	43000	-30.93	20240307	18200	63.19	20231109	0.90	N	372320	500	70 억		49220	N	N	2	N	00	N
21	20241029	131307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29750	-300	5	-1.00	963690250	32356	67.09	30050	30350	29500	39050	21050	30050	29783.78	0.35	0	-4222	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4199	-12.28	6.85	12	0.23	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	23250	27.96	20240805	43000	-30.81	20240307	18200	63.46	20231109	0.90	N	372320	500	70 억		49220	N	N	2	N	00	N
22	20241029	121307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29650	-400	5	-1.33	812449900	27259	56.52	30050	30350	29500	39050	21050	30050	29804.62	0.35	0	-4681	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4185	-12.24	6.83	12	0.19	-2422.00	4341.00	43000	20240307	-31.05	18200	20231109	62.91	43000	-31.05	20240307	23250	27.53	20240805	43000	-31.05	20240307	18200	62.91	20231109	0.90	N	372320	500	70 억		49220	N	N	2	N	00	N
23	20241029	111329	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29750	-300	5	-1.00	724988600	24303	50.39	30050	30350	29500	39050	21050	30050	29831.03	0.35	0	-4433	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4199	-12.28	6.85	12	0.17	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	23250	27.96	20240805	43000	-30.81	20240307	18200	63.46	20231109	0.90	N	372320	500	70 억		49220	N	N	2	N	00	N
24	20241029	101303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29750	-300	5	-1.00	508663250	17003	35.25	30050	30350	29600	39050	21050	30050	29915.91	0.35	0	-1897	30650	30350	29950	29650	29250	30500	29800	71	9000	500	21030	50	1	14113124	4199	-12.28	6.85	12	0.12	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	23250	27.96	20240805	43000	-30.81	20240307	18200	63.46	20231109	0.90	N	372320	500	70 억		49220	N	N	2	N	00	N
25	20241028	161252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30050	150	2	0.50	1434202750	48087	59.54	29600	30250	29550	38850	20950	29900	29825.11	0.38	0	-4170	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4241	-12.41	6.92	12	0.34	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	23250	29.25	20240805	43000	-30.12	20240307	18200	65.11	20231109	0.91	N	372320	500	70 억		53719	N	N	2	N	00	N
26	20241028	151302	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	-100	5	-0.33	1383129850	46382	57.43	29600	30250	29550	38850	20950	29900	29820.40	0.38	0	-4023	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4206	-12.30	6.86	12	0.33	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	23250	28.17	20240805	43000	-30.70	20240307	18200	63.74	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
27	20241028	141304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29850	-50	5	-0.17	1192595300	40026	49.56	29600	30250	29550	38850	20950	29900	29795.52	0.38	0	-3266	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4213	-12.32	6.88	12	0.28	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	23250	28.39	20240805	43000	-30.58	20240307	18200	64.01	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
28	20241028	131257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29750	-150	5	-0.50	951969750	31923	39.53	29600	30250	29550	38850	20950	29900	29820.81	0.38	0	-3390	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4199	-12.28	6.85	12	0.23	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	23250	27.96	20240805	43000	-30.81	20240307	18200	63.46	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
29	20241028	121258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29800	-100	5	-0.33	876848450	29403	36.41	29600	30250	29550	38850	20950	29900	29821.73	0.38	0	-3343	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4206	-12.30	6.86	12	0.21	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	23250	28.17	20240805	43000	-30.70	20240307	18200	63.74	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
30	20241028	111054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29950	50	2	0.17	638005350	21398	26.50	29600	30250	29550	38850	20950	29900	29816.12	0.38	0	-952	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4227	-12.37	6.90	12	0.15	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
31	20241028	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	100	2	0.33	500412650	16824	20.83	29600	30250	29550	38850	20950	29900	29743.98	0.38	0	735	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4234	-12.39	6.91	12	0.12	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
32	20241028	091254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29650	-250	5	-0.84	164089500	5498	6.81	29600	30250	29600	38850	20950	29900	29845.31	0.38	0	1154	31500	30700	30200	29400	28900	30450	29150	71	8950	500	20930	50	1	14113124	4185	-12.24	6.83	12	0.04	-2422.00	4341.00	43000	20240307	-31.05	18200	20231109	62.91	43000	-31.05	20240307	23250	27.53	20240805	43000	-31.05	20240307	18200	62.91	20231109	0.91	N	372320	500	70 억		53719	N	N	8	N	00	N
33	20241025	161256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	-1000	5	-3.24	2417361100	80119	101.63	30900	31000	29700	40150	21650	30900	30172.23	0.44	0	-8851	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4220	-12.35	6.89	12	0.57	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
34	20241025	151300	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	-1000	5	-3.24	2317270800	76769	97.38	30900	31000	29700	40150	21650	30900	30184.32	0.44	0	-9115	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4220	-12.35	6.89	12	0.54	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
35	20241025	141258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	-900	5	-2.91	1866245850	61662	78.22	30900	31000	29900	40150	21650	30900	30265.01	0.44	0	-9255	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4234	-12.39	6.91	12	0.44	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
36	20241025	131258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30150	-750	5	-2.43	1709979800	56470	71.63	30900	31000	29900	40150	21650	30900	30280.43	0.44	0	-7500	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4255	-12.45	6.95	12	0.40	-2422.00	4341.00	43000	20240307	-29.88	18200	20231109	65.66	43000	-29.88	20240307	23250	29.68	20240805	43000	-29.88	20240307	18200	65.66	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
37	20241025	121301	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30050	-850	5	-2.75	1538190700	50795	64.43	30900	31000	29900	40150	21650	30900	30281.46	0.44	0	-5548	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4241	-12.41	6.92	12	0.36	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	23250	29.25	20240805	43000	-30.12	20240307	18200	65.11	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
38	20241025	111255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29900	-1000	5	-3.24	1417470200	46773	59.33	30900	31000	29900	40150	21650	30900	30304.40	0.44	0	-5142	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4220	-12.35	6.89	12	0.33	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
39	20241025	101256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30350	-550	5	-1.78	874014600	28724	36.44	30900	31000	30050	40150	21650	30900	30426.86	0.44	0	-3419	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4283	-12.53	6.99	12	0.20	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	23250	30.54	20240805	43000	-29.42	20240307	18200	66.76	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
40	20241025	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30700	-200	5	-0.65	293885450	9633	12.22	30900	31000	30250	40150	21650	30900	30505.29	0.44	0	1880	32266	31582	30866	30182	29466	31925	30525	71	9250	500	21630	50	1	14113124	4333	-12.68	7.07	12	0.07	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	23250	32.04	20240805	43000	-28.60	20240307	18200	68.68	20231109	0.93	N	372320	500	70 억		62685	N	N	8	N	00	N
41	20241024	161231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30900	0	3	0.00	2428777200	78525	47.35	30450	31550	30150	40150	21650	30900	30930.07	0.49	0	-6357	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4361	-12.76	7.12	12	0.56	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	23250	32.90	20240805	43000	-28.14	20240307	18200	69.78	20231109	0.93	N	372320	500	70 억		69035	N	N	8	N	00	N
42	20241024	151244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30950	50	2	0.16	2350563350	75997	45.83	30450	31550	30150	40150	21650	30900	30929.71	0.49	0	-6242	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4368	-12.78	7.13	12	0.54	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	23250	33.12	20240805	43000	-28.02	20240307	18200	70.05	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
43	20241024	141229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31100	200	2	0.65	2132356950	68953	41.58	30450	31550	30150	40150	21650	30900	30924.81	0.49	0	-4704	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4389	-12.84	7.16	12	0.49	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	23250	33.76	20240805	43000	-27.67	20240307	18200	70.88	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
44	20241024	131242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31200	300	2	0.97	1948644500	63062	38.03	30450	31550	30150	40150	21650	30900	30900.46	0.49	0	-5500	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4403	-12.88	7.19	12	0.45	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	23250	34.19	20240805	43000	-27.44	20240307	18200	71.43	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
45	20241024	121236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31300	400	2	1.29	1790770700	58012	34.98	30450	31550	30150	40150	21650	30900	30868.94	0.49	0	-4983	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4417	-12.92	7.21	12	0.41	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	23250	34.62	20240805	43000	-27.21	20240307	18200	71.98	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
46	20241024	111235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31400	500	2	1.62	1576170350	51181	30.86	30450	31450	30150	40150	21650	30900	30795.89	0.49	0	-3957	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4432	-12.96	7.23	12	0.36	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	23250	35.05	20240805	43000	-26.98	20240307	18200	72.53	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
47	20241024	101115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30950	50	2	0.16	1183007450	38550	23.25	30450	31300	30150	40150	21650	30900	30687.30	0.49	0	-6063	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4368	-12.78	7.13	12	0.27	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	23250	33.12	20240805	43000	-28.02	20240307	18200	70.05	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
48	20241024	091327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30200	-700	5	-2.27	370142400	12162	7.33	30450	30700	30150	40150	21650	30900	30432.18	0.49	0	-2723	33933	32416	31433	29916	28933	31925	29425	71	9250	500	21630	50	1	14113124	4262	-12.47	6.96	12	0.09	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	23250	29.89	20240805	43000	-29.77	20240307	18200	65.93	20231109	0.93	N	372320	500	70 억		69035	N	N	7	N	00	N
49	20241023	161240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30900	-600	5	-1.90	5165806900	164665	119.07	31950	32950	30450	40950	22050	31500	31372.03	0.68	0	-26049	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4354	-12.76	7.12	12	1.17	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	23250	32.90	20240805	43000	-28.14	20240307	18200	69.78	20231109	0.98	N	372320	500	70 억		95789	N	N	7	N	00	N
50	20241023	151305	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30850	-650	5	-2.06	5054758050	161067	116.47	31950	32950	30450	40950	22050	31500	31382.89	0.68	0	-24448	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4347	-12.74	7.11	12	1.14	-2422.00	4341.00	43000	20240307	-28.26	18200	20231109	69.51	43000	-28.26	20240307	23250	32.69	20240805	43000	-28.26	20240307	18200	69.51	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
51	20241023	141310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30550	-950	5	-3.02	4484744550	142594	103.11	31950	32950	30450	40950	22050	31500	31451.12	0.68	0	-22052	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4305	-12.61	7.04	12	1.01	-2422.00	4341.00	43000	20240307	-28.95	18200	20231109	67.86	43000	-28.95	20240307	23250	31.40	20240805	43000	-28.95	20240307	18200	67.86	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
52	20241023	131251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30800	-700	5	-2.22	3937714500	124749	90.21	31950	32950	30600	40950	22050	31500	31565.14	0.68	0	-17549	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4340	-12.72	7.10	12	0.89	-2422.00	4341.00	43000	20240307	-28.37	18200	20231109	69.23	43000	-28.37	20240307	23250	32.47	20240805	43000	-28.37	20240307	18200	69.23	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
53	20241023	121246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31100	-400	5	-1.27	3350179350	105686	76.42	31950	32950	30750	40950	22050	31500	31699.52	0.68	0	-12301	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4382	-12.84	7.16	12	0.75	-2422.00	4341.00	43000	20240307	-27.67	18200	20231109	70.88	43000	-27.67	20240307	23250	33.76	20240805	43000	-27.67	20240307	18200	70.88	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
54	20241023	111240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31000	-500	5	-1.59	3175295900	100070	72.36	31950	32950	30750	40950	22050	31500	31730.93	0.68	0	-11615	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4368	-12.80	7.14	12	0.71	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	23250	33.33	20240805	43000	-27.91	20240307	18200	70.33	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
55	20241023	101244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31450	-50	5	-0.16	2159068700	67365	48.71	31950	32950	31250	40950	22050	31500	32050.96	0.68	0	-7407	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4431	-12.99	7.24	12	0.48	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	23250	35.27	20240805	43000	-26.86	20240307	18200	72.80	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
56	20241023	091244	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32200	700	2	2.22	993409650	30587	22.12	31950	32950	31950	40950	22050	31500	32480.73	0.68	0	5279	33400	32450	31900	30950	30400	32175	30675	70	9450	500	22050	50	1	14090125	4537	-13.29	7.42	12	0.22	-2422.00	4341.00	43000	20240307	-25.12	18200	20231109	76.92	43000	-25.12	20240307	23250	38.49	20240805	43000	-25.12	20240307	18200	76.92	20231109	0.98	N	372320	500	70 억		95789	N	N	17	N	00	N
57	20241022	161229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31500	-1100	5	-3.37	4380189950	137562	118.95	32200	32850	31350	42350	22850	32600	31841.74	0.59	0	11923	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4438	-13.01	7.26	12	0.98	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	23250	35.48	20240805	43000	-26.74	20240307	18200	73.08	20231109	1.00	N	372320	500	70 억		83507	N	N	17	N	00	N
58	20241022	151246	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31450	-1150	5	-3.53	4256906500	133644	115.56	32200	32850	31350	42350	22850	32600	31852.58	0.59	0	13018	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4431	-12.99	7.24	12	0.95	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	23250	35.27	20240805	43000	-26.86	20240307	18200	72.80	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
59	20241022	141245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31400	-1200	5	-3.68	3796039400	118979	102.88	32200	32850	31350	42350	22850	32600	31905.12	0.59	0	8998	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4424	-12.96	7.23	12	0.84	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	23250	35.05	20240805	43000	-26.98	20240307	18200	72.53	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
60	20241022	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31400	-1200	5	-3.68	3457750300	108245	93.60	32200	32850	31350	42350	22850	32600	31943.74	0.59	0	10150	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4424	-12.96	7.23	12	0.77	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	23250	35.05	20240805	43000	-26.98	20240307	18200	72.53	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
61	20241022	121241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31950	-650	5	-1.99	2508638000	78168	67.59	32200	32850	31550	42350	22850	32600	32092.90	0.59	0	7801	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4502	-13.19	7.36	12	0.55	-2422.00	4341.00	43000	20240307	-25.70	18200	20231109	75.55	43000	-25.70	20240307	23250	37.42	20240805	43000	-25.70	20240307	18200	75.55	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
62	20241022	111236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32000	-600	5	-1.84	2226949150	69341	59.96	32200	32850	31550	42350	22850	32600	32115.91	0.59	0	5602	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4509	-13.21	7.37	12	0.49	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	23250	37.63	20240805	43000	-25.58	20240307	18200	75.82	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
63	20241022	101239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31850	-750	5	-2.30	1468992450	45504	39.35	32200	32850	31700	42350	22850	32600	32282.71	0.59	0	-1214	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4488	-13.15	7.34	12	0.32	-2422.00	4341.00	43000	20240307	-25.93	18200	20231109	75.00	43000	-25.93	20240307	23250	36.99	20240805	43000	-25.93	20240307	18200	75.00	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
64	20241022	091238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32400	-200	5	-0.61	224188850	6932	5.99	32200	32600	32200	42350	22850	32600	32341.15	0.59	0	26	33933	33266	32233	31566	30533	33600	31900	70	9750	500	22820	50	1	14090125	4565	-13.38	7.46	12	0.05	-2422.00	4341.00	43000	20240307	-24.65	18200	20231109	78.02	43000	-24.65	20240307	23250	39.35	20240805	43000	-24.65	20240307	18200	78.02	20231109	1.00	N	372320	500	70 억		83507	N	N	78	N	00	N
65	20241021	161224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32600	-50	5	-0.15	3687707750	115012	75.08	32400	32900	31200	42400	22900	32650	32063.48	0.60	0	-414	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4593	-13.46	7.51	12	0.82	-2422.00	4341.00	43000	20240307	-24.19	18200	20231109	79.12	43000	-24.19	20240307	23250	40.22	20240805	43000	-24.19	20240307	18200	79.12	20231109	1.01	N	372320	500	70 억		83997	N	N	78	N	00	N
66	20241021	151234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32700	50	2	0.15	3612479400	112707	73.58	32400	32900	31200	42400	22900	32650	32051.95	0.60	0	-251	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4607	-13.50	7.53	12	0.80	-2422.00	4341.00	43000	20240307	-23.95	18200	20231109	79.67	43000	-23.95	20240307	23250	40.65	20240805	43000	-23.95	20240307	18200	79.67	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
67	20241021	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32450	-200	5	-0.61	3284746550	102671	67.02	32400	32900	31200	42400	22900	32650	31992.93	0.60	0	591	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4572	-13.40	7.48	12	0.73	-2422.00	4341.00	43000	20240307	-24.53	18200	20231109	78.30	43000	-24.53	20240307	23250	39.57	20240805	43000	-24.53	20240307	18200	78.30	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
68	20241021	131232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32650	0	3	0.00	3000253500	93921	61.31	32400	32900	31200	42400	22900	32650	31944.44	0.60	0	554	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4600	-13.48	7.52	12	0.67	-2422.00	4341.00	43000	20240307	-24.07	18200	20231109	79.40	43000	-24.07	20240307	23250	40.43	20240805	43000	-24.07	20240307	18200	79.40	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
69	20241021	121232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32400	-250	5	-0.77	2639544350	82840	54.08	32400	32900	31200	42400	22900	32650	31863.16	0.60	0	1739	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4565	-13.38	7.46	12	0.59	-2422.00	4341.00	43000	20240307	-24.65	18200	20231109	78.02	43000	-24.65	20240307	23250	39.35	20240805	43000	-24.65	20240307	18200	78.02	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
70	20241021	111225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32050	-600	5	-1.84	2315563650	72792	47.52	32400	32900	31200	42400	22900	32650	31810.69	0.60	0	2103	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4516	-13.23	7.38	12	0.52	-2422.00	4341.00	43000	20240307	-25.47	18200	20231109	76.10	43000	-25.47	20240307	23250	37.85	20240805	43000	-25.47	20240307	18200	76.10	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
71	20241021	101231	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31700	-950	5	-2.91	1952689250	61420	40.10	32400	32900	31200	42400	22900	32650	31792.40	0.60	0	1160	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4467	-13.09	7.30	12	0.44	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	23250	36.34	20240805	43000	-26.28	20240307	18200	74.18	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
72	20241021	091228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32000	-650	5	-1.99	571753900	17699	11.55	32400	32900	31700	42400	22900	32650	32304.31	0.60	0	-363	34716	33682	33066	32032	31416	33375	31725	70	9750	500	22850	50	1	14090125	4509	-13.21	7.37	12	0.13	-2422.00	4341.00	43000	20240307	-25.58	18200	20231109	75.82	43000	-25.58	20240307	23250	37.63	20240805	43000	-25.58	20240307	18200	75.82	20231109	1.01	N	372320	500	70 억		83997	N	N	368	N	00	N
73	20241018	161226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32650	-900	5	-2.68	5008010850	152213	65.56	33550	34100	32450	43600	23500	33550	32901.47	0.59	0	713	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4600	-13.48	7.52	12	1.08	-2422.00	4341.00	43000	20240307	-24.07	18200	20231109	79.40	43000	-24.07	20240307	23250	40.43	20240805	43000	-24.07	20240307	18200	79.40	20231109	1.00	N	372320	500	70 억		83528	N	N	368	N	00	N
74	20241018	151256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32750	-800	5	-2.38	4927683600	149754	64.51	33550	34100	32450	43600	23500	33550	32905.19	0.59	0	262	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4615	-13.52	7.54	12	1.06	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	23250	40.86	20240805	43000	-23.84	20240307	18200	79.95	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
75	20241018	141259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32900	-650	5	-1.94	4306918500	130823	56.35	33550	34100	32450	43600	23500	33550	32921.72	0.59	0	-3957	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4636	-13.58	7.58	12	0.93	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	23250	41.51	20240805	43000	-23.49	20240307	18200	80.77	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
76	20241018	131242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32550	-1000	5	-2.98	3928548400	119245	51.36	33550	34100	32450	43600	23500	33550	32945.18	0.59	0	-5230	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4586	-13.44	7.50	12	0.85	-2422.00	4341.00	43000	20240307	-24.30	18200	20231109	78.85	43000	-24.30	20240307	23250	40.00	20240805	43000	-24.30	20240307	18200	78.85	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
77	20241018	121253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32750	-800	5	-2.38	3636055300	110301	47.51	33550	34100	32450	43600	23500	33550	32964.84	0.59	0	-4040	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4615	-13.52	7.54	12	0.78	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	23250	40.86	20240805	43000	-23.84	20240307	18200	79.95	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
78	20241018	111250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32650	-900	5	-2.68	3344980500	101393	43.67	33550	34100	32450	43600	23500	33550	32990.25	0.59	0	-3771	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4600	-13.48	7.52	12	0.72	-2422.00	4341.00	43000	20240307	-24.07	18200	20231109	79.40	43000	-24.07	20240307	23250	40.43	20240805	43000	-24.07	20240307	18200	79.40	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
79	20241018	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33000	-550	5	-1.64	2719630400	82298	35.45	33550	34100	32450	43600	23500	33550	33046.13	0.59	0	-2462	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4650	-13.63	7.60	12	0.58	-2422.00	4341.00	43000	20240307	-23.26	18200	20231109	81.32	43000	-23.26	20240307	23250	41.94	20240805	43000	-23.26	20240307	18200	81.32	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
80	20241018	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33300	-250	5	-0.75	864814300	25762	11.10	33550	34100	33100	43600	23500	33550	33569.38	0.59	0	-6584	35050	34300	33200	32450	31350	34675	32825	70	10050	500	23480	50	1	14090125	4692	-13.75	7.67	12	0.18	-2422.00	4341.00	43000	20240307	-22.56	18200	20231109	82.97	43000	-22.56	20240307	23250	43.23	20240805	43000	-22.56	20240307	18200	82.97	20231109	1.00	N	372320	500	70 억		83528	N	N	114	N	00	N
81	20241017	161230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33550	650	2	1.98	7664955300	229955	97.49	33000	33950	32100	42750	23050	32900	33331.82	0.66	0	-5024	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4727	-13.85	7.73	12	1.63	-2422.00	4341.00	43000	20240307	-21.98	18200	20231109	84.34	43000	-21.98	20240307	23250	44.30	20240805	43000	-21.98	20240307	18200	84.34	20231109	0.96	N	372320	500	70 억		93492	N	N	114	N	00	N
82	20241017	151233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33500	600	2	1.82	7541393500	226271	95.93	33000	33950	32100	42750	23050	32900	33329.03	0.66	0	-4740	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4720	-13.83	7.72	12	1.61	-2422.00	4341.00	43000	20240307	-22.09	18200	20231109	84.07	43000	-22.09	20240307	23250	44.09	20240805	43000	-22.09	20240307	18200	84.07	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
83	20241017	141239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33650	750	2	2.28	6712968750	201515	85.43	33000	33950	32100	42750	23050	32900	33312.50	0.66	0	-6234	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4741	-13.89	7.75	12	1.43	-2422.00	4341.00	43000	20240307	-21.74	18200	20231109	84.89	43000	-21.74	20240307	23250	44.73	20240805	43000	-21.74	20240307	18200	84.89	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
84	20241017	131233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33750	850	2	2.58	5935438200	178493	75.67	33000	33950	32100	42750	23050	32900	33253.06	0.66	0	-6582	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4755	-13.93	7.77	12	1.27	-2422.00	4341.00	43000	20240307	-21.51	18200	20231109	85.44	43000	-21.51	20240307	23250	45.16	20240805	43000	-21.51	20240307	18200	85.44	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
85	20241017	121239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33550	650	2	1.98	4570766900	138067	58.54	33000	33850	32100	42750	23050	32900	33105.43	0.66	0	-13055	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4727	-13.85	7.73	12	0.98	-2422.00	4341.00	43000	20240307	-21.98	18200	20231109	84.34	43000	-21.98	20240307	23250	44.30	20240805	43000	-21.98	20240307	18200	84.34	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
86	20241017	111237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33350	450	2	1.37	4027135150	121834	51.65	33000	33850	32100	42750	23050	32900	33054.28	0.66	0	-13347	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4699	-13.77	7.68	12	0.86	-2422.00	4341.00	43000	20240307	-22.44	18200	20231109	83.24	43000	-22.44	20240307	23250	43.44	20240805	43000	-22.44	20240307	18200	83.24	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
87	20241017	101233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32650	-250	5	-0.76	1893298250	58004	24.59	33000	33050	32100	42750	23050	32900	32640.82	0.66	0	-9405	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4600	-13.48	7.52	12	0.41	-2422.00	4341.00	43000	20240307	-24.07	18200	20231109	79.40	43000	-24.07	20240307	23250	40.43	20240805	43000	-24.07	20240307	18200	79.40	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
88	20241017	091225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32950	50	2	0.15	463514350	14080	5.97	33000	33050	32700	42750	23050	32900	32920.05	0.66	0	-3989	34500	33700	32950	32150	31400	34100	32550	70	9850	500	23030	50	1	14090125	4643	-13.60	7.59	12	0.10	-2422.00	4341.00	43000	20240307	-23.37	18200	20231109	81.04	43000	-23.37	20240307	23250	41.72	20240805	43000	-23.37	20240307	18200	81.04	20231109	0.96	N	372320	500	70 억		93492	N	N	1458	N	00	N
89	20241016	161218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32900	150	2	0.46	7717446650	234266	75.36	32750	33750	32200	42550	22950	32750	32943.19	0.85	0	-14308	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4636	-13.58	7.58	12	1.66	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	23250	41.51	20240805	43000	-23.49	20240307	18200	80.77	20231109	0.90	N	372320	500	70 억		119713	N	N	1458	N	00	N
90	20241016	151226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33000	250	2	0.76	7450421950	226160	72.76	32750	33750	32200	42550	22950	32750	32943.20	0.85	0	-14804	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4650	-13.63	7.60	12	1.61	-2422.00	4341.00	43000	20240307	-23.26	18200	20231109	81.32	43000	-23.26	20240307	23250	41.94	20240805	43000	-23.26	20240307	18200	81.32	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
91	20241016	141229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33100	350	2	1.07	6792316600	206213	66.34	32750	33750	32200	42550	22950	32750	32938.41	0.85	0	-9299	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4664	-13.67	7.62	12	1.46	-2422.00	4341.00	43000	20240307	-23.02	18200	20231109	81.87	43000	-23.02	20240307	23250	42.37	20240805	43000	-23.02	20240307	18200	81.87	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
92	20241016	131223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32700	-50	5	-0.15	6032385750	183140	58.92	32750	33750	32200	42550	22950	32750	32938.72	0.85	0	-3018	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4607	-13.50	7.53	12	1.30	-2422.00	4341.00	43000	20240307	-23.95	18200	20231109	79.67	43000	-23.95	20240307	23250	40.65	20240805	43000	-23.95	20240307	18200	79.67	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
93	20241016	121223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33100	350	2	1.07	5375740450	163096	52.47	32750	33750	32200	42550	22950	32750	32960.67	0.85	0	-189	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4664	-13.67	7.62	12	1.16	-2422.00	4341.00	43000	20240307	-23.02	18200	20231109	81.87	43000	-23.02	20240307	23250	42.37	20240805	43000	-23.02	20240307	18200	81.87	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
94	20241016	111220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33350	600	2	1.83	4453819200	135279	43.52	32750	33750	32200	42550	22950	32750	32923.29	0.85	0	165	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4699	-13.77	7.68	12	0.96	-2422.00	4341.00	43000	20240307	-22.44	18200	20231109	83.24	43000	-22.44	20240307	23250	43.44	20240805	43000	-22.44	20240307	18200	83.24	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
95	20241016	101219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32800	50	2	0.15	2243943700	69032	22.21	32750	32800	32200	42550	22950	32750	32505.64	0.85	0	8898	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4622	-13.54	7.56	12	0.49	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	23250	41.08	20240805	43000	-23.72	20240307	18200	80.22	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
96	20241016	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32500	-250	5	-0.76	639803400	19634	6.32	32750	32800	32200	42550	22950	32750	32586.00	0.85	0	-4928	33883	33316	32883	32316	31883	33100	32100	70	9800	500	22920	50	1	14090125	4579	-13.42	7.49	12	0.14	-2422.00	4341.00	43000	20240307	-24.42	18200	20231109	78.57	43000	-24.42	20240307	23250	39.78	20240805	43000	-24.42	20240307	18200	78.57	20231109	0.90	N	372320	500	70 억		119713	N	N	4634	N	00	N
97	20241015	161214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32750	-100	5	-0.30	10156690550	309070	66.30	33050	33450	32450	42700	23000	32850	32862.36	1.02	0	-22193	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4615	-13.52	7.54	12	2.19	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	23250	40.86	20240805	43000	-23.84	20240307	18200	79.95	20231109	0.99	N	372320	500	70 억		143490	N	N	4634	N	00	N
98	20241015	151224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32800	-50	5	-0.15	9862374750	300090	64.38	33050	33450	32450	42700	23000	32850	32864.72	1.02	0	-21211	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4622	-13.54	7.56	12	2.13	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	23250	41.08	20240805	43000	-23.72	20240307	18200	80.22	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
99	20241015	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32750	-100	5	-0.30	8491495550	258050	55.36	33050	33450	32500	42700	23000	32850	32906.40	1.02	0	-25148	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4615	-13.52	7.54	12	1.83	-2422.00	4341.00	43000	20240307	-23.84	18200	20231109	79.95	43000	-23.84	20240307	23250	40.86	20240805	43000	-23.84	20240307	18200	79.95	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
100	20241015	131221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32900	50	2	0.15	7355993350	223534	47.95	33050	33450	32500	42700	23000	32850	32907.72	1.02	0	-26700	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4636	-13.58	7.58	12	1.59	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	23250	41.51	20240805	43000	-23.49	20240307	18200	80.77	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
101	20241015	121224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32800	-50	5	-0.15	6839109500	207765	44.57	33050	33450	32500	42700	23000	32850	32917.52	1.02	0	-26975	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4622	-13.54	7.56	12	1.47	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	23250	41.08	20240805	43000	-23.72	20240307	18200	80.22	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
102	20241015	111228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32900	50	2	0.15	6293540600	191168	41.01	33050	33450	32500	42700	23000	32850	32921.52	1.02	0	-24464	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4636	-13.58	7.58	12	1.36	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	23250	41.51	20240805	43000	-23.49	20240307	18200	80.77	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
103	20241015	101225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33000	150	2	0.46	5386925150	163584	35.09	33050	33450	32500	42700	23000	32850	32930.64	1.02	0	-15329	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4650	-13.63	7.60	12	1.16	-2422.00	4341.00	43000	20240307	-23.26	18200	20231109	81.32	43000	-23.26	20240307	23250	41.94	20240805	43000	-23.26	20240307	18200	81.32	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
104	20241015	091221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33050	200	2	0.61	1411542100	42927	9.21	33050	33150	32650	42700	23000	32850	32882.38	1.02	0	-7676	34083	33466	32783	32166	31483	33775	32475	70	9850	500	22990	50	1	14090125	4657	-13.65	7.61	12	0.30	-2422.00	4341.00	43000	20240307	-23.14	18200	20231109	81.59	43000	-23.14	20240307	23250	42.15	20240805	43000	-23.14	20240307	18200	81.59	20231109	0.99	N	372320	500	70 억		143490	N	N	4110	N	00	N
105	20241014	161150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32850	1300	2	4.12	15224567400	463969	192.31	32350	33400	32100	41000	22100	31550	32813.71	0.48	0	57164	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4629	-13.56	7.57	12	3.29	-2422.00	4341.00	43000	20240307	-23.60	18200	20231109	80.49	43000	-23.60	20240307	23250	41.29	20240805	43000	-23.60	20240307	18200	80.49	20231109	1.00	N	372320	500	70 억		67678	N	N	4110	N	00	N
106	20241014	151206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32900	1350	2	4.28	14663040300	446866	185.23	32350	33400	32100	41000	22100	31550	32813.06	0.48	0	61090	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4636	-13.58	7.58	12	3.17	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	23250	41.51	20240805	43000	-23.49	20240307	18200	80.77	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
107	20241014	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32900	1350	2	4.28	13556728900	413167	171.26	32350	33400	32100	41000	22100	31550	32811.74	0.48	0	63931	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4636	-13.58	7.58	12	2.93	-2422.00	4341.00	43000	20240307	-23.49	18200	20231109	80.77	43000	-23.49	20240307	23250	41.51	20240805	43000	-23.49	20240307	18200	80.77	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
108	20241014	131203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32700	1150	2	3.65	10213224550	311772	129.23	32350	33400	32100	41000	22100	31550	32758.63	0.48	0	24572	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4607	-13.50	7.53	12	2.21	-2422.00	4341.00	43000	20240307	-23.95	18200	20231109	79.67	43000	-23.95	20240307	23250	40.65	20240805	43000	-23.95	20240307	18200	79.67	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
109	20241014	121154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32800	1250	2	3.96	9676658100	295361	122.43	32350	33400	32100	41000	22100	31550	32762.14	0.48	0	23337	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4622	-13.54	7.56	12	2.10	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	23250	41.08	20240805	43000	-23.72	20240307	18200	80.22	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
110	20241014	111154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	33100	1550	2	4.91	8230568850	251484	104.24	32350	33400	32100	41000	22100	31550	32728.00	0.48	0	11932	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4664	-13.67	7.62	12	1.78	-2422.00	4341.00	43000	20240307	-23.02	18200	20231109	81.87	43000	-23.02	20240307	23250	42.37	20240805	43000	-23.02	20240307	18200	81.87	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
111	20241014	101157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32800	1250	2	3.96	5646292850	173338	71.85	32350	33150	32100	41000	22100	31550	32573.89	0.48	0	-17246	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4622	-13.54	7.56	12	1.23	-2422.00	4341.00	43000	20240307	-23.72	18200	20231109	80.22	43000	-23.72	20240307	23250	41.08	20240805	43000	-23.72	20240307	18200	80.22	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
112	20241014	091158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32250	700	2	2.22	3000197950	91926	38.10	32350	33150	32250	41000	22100	31550	32637.10	0.48	0	-19507	33016	32282	31466	30732	29916	32650	31100	70	9450	500	22080	50	1	14090125	4544	-13.32	7.43	12	0.65	-2422.00	4341.00	43000	20240307	-25.00	18200	20231109	77.20	43000	-25.00	20240307	23250	38.71	20240805	43000	-25.00	20240307	18200	77.20	20231109	1.00	N	372320	500	70 억		67678	N	N	2030	N	00	N
113	20241011	161136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31550	850	2	2.77	7546896150	237966	254.91	30650	32200	30650	39900	21500	30700	31714.71	0.16	0	44096	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4445	-13.03	7.27	12	1.69	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	23250	35.70	20240805	43000	-26.63	20240307	18200	73.35	20231109	1.01	N	372320	500	70 억		22419	N	N	2030	N	00	N
114	20241011	151151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31500	800	2	2.61	7300774100	230154	246.54	30650	32200	30650	39900	21500	30700	31721.26	0.16	0	44230	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4438	-13.01	7.26	12	1.63	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	23250	35.48	20240805	43000	-26.74	20240307	18200	73.08	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
115	20241011	141156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31450	750	2	2.44	6660994400	209788	224.73	30650	32200	30650	39900	21500	30700	31751.07	0.16	0	40573	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4431	-12.99	7.24	12	1.49	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	23250	35.27	20240805	43000	-26.86	20240307	18200	72.80	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
116	20241011	131156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31800	1100	2	3.58	6081264150	191403	205.03	30650	32200	30650	39900	21500	30700	31772.04	0.16	0	38993	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4481	-13.13	7.33	12	1.36	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	23250	36.77	20240805	43000	-26.05	20240307	18200	74.73	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
117	20241011	121148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31750	1050	2	3.42	5671488700	178427	191.13	30650	32200	30650	39900	21500	30700	31786.05	0.16	0	39803	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4474	-13.11	7.31	12	1.27	-2422.00	4341.00	43000	20240307	-26.16	18200	20231109	74.45	43000	-26.16	20240307	23250	36.56	20240805	43000	-26.16	20240307	18200	74.45	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
118	20241011	111149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31800	1100	2	3.58	5242787300	164923	176.67	30650	32200	30650	39900	21500	30700	31789.30	0.16	0	38666	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4481	-13.13	7.33	12	1.17	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	23250	36.77	20240805	43000	-26.05	20240307	18200	74.73	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
119	20241011	101158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	32050	1350	2	4.40	4050826050	127626	136.71	30650	32200	30650	39900	21500	30700	31739.82	0.16	0	27762	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4516	-13.23	7.38	12	0.91	-2422.00	4341.00	43000	20240307	-25.47	18200	20231109	76.10	43000	-25.47	20240307	23250	37.85	20240805	43000	-25.47	20240307	18200	76.10	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
120	20241011	091154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	31050	350	2	1.14	263946900	8550	9.16	30650	31050	30650	39900	21500	30700	30870.98	0.16	0	-794	31966	31332	30916	30282	29866	31125	30075	70	9200	500	21490	50	1	14090125	4375	-12.82	7.15	12	0.06	-2422.00	4341.00	43000	20240307	-27.79	18200	20231109	70.60	43000	-27.79	20240307	23250	33.55	20240805	43000	-27.79	20240307	18200	70.60	20231109	1.01	N	372320	500	70 억		22419	N	N	3155	N	00	N
121	20241010	161220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30700	50	2	0.16	2853932550	92469	48.89	30800	31550	30500	39800	21500	30650	30863.71	0.19	0	-3862	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4326	-12.68	7.07	12	0.66	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	23250	32.04	20240805	43000	-28.60	20240307	18200	68.68	20231109	1.02	N	372320	500	70 억		26283	N	N	3155	N	00	N
122	20241010	151238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30700	50	2	0.16	2715276450	87953	46.50	30800	31550	30500	39800	21500	30650	30871.90	0.19	0	-2640	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4326	-12.68	7.07	12	0.62	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	23250	32.04	20240805	43000	-28.60	20240307	18200	68.68	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
123	20241010	141232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30650	0	3	0.00	2279018750	73709	38.97	30800	31550	30500	39800	21500	30650	30919.14	0.19	0	-4321	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4319	-12.65	7.06	12	0.52	-2422.00	4341.00	43000	20240307	-28.72	18200	20231109	68.41	43000	-28.72	20240307	23250	31.83	20240805	43000	-28.72	20240307	18200	68.41	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
124	20241010	131228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30650	0	3	0.00	2070914000	66905	35.37	30800	31550	30500	39800	21500	30650	30953.05	0.19	0	-4352	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4319	-12.65	7.06	12	0.47	-2422.00	4341.00	43000	20240307	-28.72	18200	20231109	68.41	43000	-28.72	20240307	23250	31.83	20240805	43000	-28.72	20240307	18200	68.41	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
125	20241010	121228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30650	0	3	0.00	2004074450	64721	34.22	30800	31550	30500	39800	21500	30650	30964.83	0.19	0	-4306	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4319	-12.65	7.06	12	0.46	-2422.00	4341.00	43000	20240307	-28.72	18200	20231109	68.41	43000	-28.72	20240307	23250	31.83	20240805	43000	-28.72	20240307	18200	68.41	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
126	20241010	111227	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30700	50	2	0.16	1870707650	60372	31.92	30800	31550	30500	39800	21500	30650	30986.35	0.19	0	-3678	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4326	-12.68	7.07	12	0.43	-2422.00	4341.00	43000	20240307	-28.60	18200	20231109	68.68	43000	-28.60	20240307	23250	32.04	20240805	43000	-28.60	20240307	18200	68.68	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
127	20241010	101226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30600	-50	5	-0.16	1641606200	52886	27.96	30800	31550	30600	39800	21500	30650	31040.47	0.19	0	-3681	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4312	-12.63	7.05	12	0.38	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	23250	31.61	20240805	43000	-28.84	20240307	18200	68.13	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
128	20241010	091230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30800	150	2	0.49	319632000	10361	5.48	30800	31050	30700	39800	21500	30650	30849.53	0.19	0	-3165	32650	31650	30500	29500	28350	32150	30000	70	9150	500	21450	50	1	14090125	4340	-12.72	7.10	12	0.07	-2422.00	4341.00	43000	20240307	-28.37	18200	20231109	69.23	43000	-28.37	20240307	23250	32.47	20240805	43000	-28.37	20240307	18200	69.23	20231109	1.02	N	372320	500	70 억		26283	N	N	2323	N	00	N
129	20241008	161216	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30650	750	2	2.51	5740958700	187525	277.33	29900	31500	29350	38850	20950	29900	30614.26	0.12	0	9641	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4319	-12.65	7.06	12	1.33	-2422.00	4341.00	43000	20240307	-28.72	18200	20231109	68.41	43000	-28.72	20240307	23250	31.83	20240805	43000	-28.72	20240307	18200	68.41	20231109	1.04	N	372320	500	70 억		16629	N	N	2323	N	00	N
130	20241008	151228	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30650	750	2	2.51	5513782650	180111	266.37	29900	31500	29350	38850	20950	29900	30613.25	0.12	0	9719	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4319	-12.65	7.06	12	1.28	-2422.00	4341.00	43000	20240307	-28.72	18200	20231109	68.41	43000	-28.72	20240307	23250	31.83	20240805	43000	-28.72	20240307	18200	68.41	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
131	20241008	141222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30950	1050	2	3.51	5018955700	164036	242.59	29900	31500	29350	38850	20950	29900	30596.67	0.12	0	3945	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4361	-12.78	7.13	12	1.16	-2422.00	4341.00	43000	20240307	-28.02	18200	20231109	70.05	43000	-28.02	20240307	23250	33.12	20240805	43000	-28.02	20240307	18200	70.05	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
132	20241008	131221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30600	700	2	2.34	2636529250	87224	129.00	29900	30700	29350	38850	20950	29900	30227.11	0.12	0	6543	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4312	-12.63	7.05	12	0.62	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	23250	31.61	20240805	43000	-28.84	20240307	18200	68.13	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
133	20241008	121222	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30450	550	2	1.84	2239940100	74192	109.72	29900	30700	29350	38850	20950	29900	30191.13	0.12	0	1706	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4290	-12.57	7.01	12	0.53	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	23250	30.97	20240805	43000	-29.19	20240307	18200	67.31	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
134	20241008	111221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	100	2	0.33	1710390300	56821	84.03	29900	30700	29350	38850	20950	29900	30101.38	0.12	0	1249	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4227	-12.39	6.91	12	0.40	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
135	20241008	101221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	30000	100	2	0.33	747170850	25063	37.07	29900	30050	29350	38850	20950	29900	29811.71	0.12	0	1946	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4227	-12.39	6.91	12	0.18	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
136	20241008	091224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	29600	-300	5	-1.00	142482050	4818	7.13	29900	29900	29350	38850	20950	29900	29572.86	0.12	0	36	30700	30300	30000	29600	29300	30150	29450	70	8950	500	20930	50	1	14090125	4171	-12.22	6.82	12	0.03	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	23250	27.31	20240805	43000	-31.16	20240307	18200	62.64	20231109	1.04	N	372320	500	70 억		16629	N	N	163	N	00	N
137	20241007	161239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	450	2	1.53	2020123450	67343	217.55	30200	30400	29700	38250	20650	29450	30001.73	0.14	0	-3223	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4213	-12.35	6.89	12	0.48	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	1.05	N	372320	500	70 억		20067	N	N	163	N	00	N
138	20241007	151150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	450	2	1.53	1914398800	63815	206.15	30200	30400	29700	38250	20650	29450	30003.53	0.14	0	-3243	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4213	-12.35	6.89	12	0.45	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
139	20241007	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	500	2	1.70	1701990950	56727	183.26	30200	30400	29700	38250	20650	29450	30008.11	0.14	0	-1867	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4220	-12.37	6.90	12	0.40	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
140	20241007	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	500	2	1.70	1286218400	42881	138.53	30200	30400	29700	38250	20650	29450	30001.50	0.14	0	-5346	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4220	-12.37	6.90	12	0.30	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
141	20241007	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	450	2	1.53	1168838000	38953	125.84	30200	30400	29700	38250	20650	29450	30013.60	0.14	0	-5327	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4213	-12.35	6.89	12	0.28	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
142	20241007	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	500	2	1.70	1037198250	34549	111.61	30200	30400	29700	38250	20650	29450	30029.46	0.14	0	-5596	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4220	-12.37	6.90	12	0.25	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	23250	28.82	20240805	43000	-30.35	20240307	18200	64.56	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
143	20241007	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	450	2	1.53	872809550	29059	93.87	30200	30400	29700	38250	20650	29450	30046.03	0.14	0	-4919	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4213	-12.35	6.89	12	0.21	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	23250	28.60	20240805	43000	-30.47	20240307	18200	64.29	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
144	20241007	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	550	2	1.87	519612050	17253	55.74	30200	30400	29700	38250	20650	29450	30137.11	0.14	0	-2018	30083	29766	29233	28916	28383	29925	29075	70	8800	500	20610	50	1	14090125	4227	-12.39	6.91	12	0.12	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	23250	29.03	20240805	43000	-30.23	20240307	18200	64.84	20231109	1.05	N	372320	500	70 억		20067	N	N	215	N	00	N
145	20241004	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	500	2	1.73	895995250	30544	125.85	28700	29550	28700	37600	20300	28950	29334.11	0.13	0	2038	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4150	-12.16	6.78	12	0.22	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	1.07	N	372320	500	70 억		18038	N	N	215	N	00	N
146	20241004	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	500	2	1.73	826027750	28165	116.05	28700	29550	28700	37600	20300	28950	29328.16	0.13	0	2062	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4150	-12.16	6.78	12	0.20	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
147	20241004	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	450	2	1.55	719852350	24564	101.21	28700	29550	28700	37600	20300	28950	29305.18	0.13	0	1364	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4142	-12.14	6.77	12	0.17	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
148	20241004	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	500	2	1.73	563364850	19249	79.31	28700	29500	28700	37600	20300	28950	29267.23	0.13	0	1203	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4150	-12.16	6.78	12	0.14	-2422.00	4341.00	43000	20240307	-31.51	18200	20231109	61.81	43000	-31.51	20240307	23250	26.67	20240805	43000	-31.51	20240307	18200	61.81	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
149	20241004	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	450	2	1.55	506828700	17323	71.38	28700	29500	28700	37600	20300	28950	29257.56	0.13	0	1324	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4142	-12.14	6.77	12	0.12	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	23250	26.45	20240805	43000	-31.63	20240307	18200	61.54	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
150	20241004	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29300	350	2	1.21	400268100	13693	56.42	28700	29500	28700	37600	20300	28950	29231.59	0.13	0	222	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4128	-12.10	6.75	12	0.10	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	23250	26.02	20240805	43000	-31.86	20240307	18200	60.99	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
151	20241004	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	300	2	1.04	240281950	8253	34.00	28700	29450	28700	37600	20300	28950	29114.50	0.13	0	713	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4121	-12.08	6.74	12	0.06	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	23250	25.81	20240805	43000	-31.98	20240307	18200	60.71	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
152	20241004	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	100	2	0.35	82451750	2853	11.76	28700	29200	28700	37600	20300	28950	28900.02	0.13	0	-123	29816	29382	28966	28532	28116	29600	28750	70	8650	500	20260	50	1	14090125	4093	-11.99	6.69	12	0.02	-2422.00	4341.00	43000	20240307	-32.44	18200	20231109	59.62	43000	-32.44	20240307	23250	24.95	20240805	43000	-32.44	20240307	18200	59.62	20231109	1.07	N	372320	500	70 억		18038	N	N	91	N	00	N
153	20241002	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-450	5	-1.53	697801100	24159	78.06	28900	29400	28550	38200	20600	29400	28883.63	0.13	0	-698	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4079	-11.95	6.67	12	0.17	-2422.00	4341.00	43000	20240307	-32.67	18200	20231109	59.07	43000	-32.67	20240307	23250	24.52	20240805	43000	-32.67	20240307	18200	59.07	20231109	1.06	N	372320	500	70 억		18736	N	N	91	N	00	N
154	20241002	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-600	5	-2.04	652850250	22603	73.03	28900	29400	28550	38200	20600	29400	28883.35	0.13	0	-366	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4058	-11.89	6.63	12	0.16	-2422.00	4341.00	43000	20240307	-33.02	18200	20231109	58.24	43000	-33.02	20240307	23250	23.87	20240805	43000	-33.02	20240307	18200	58.24	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N
155	20241002	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-400	5	-1.36	605059650	20946	67.68	28900	29400	28550	38200	20600	29400	28886.64	0.13	0	-303	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4086	-11.97	6.68	12	0.15	-2422.00	4341.00	43000	20240307	-32.56	18200	20231109	59.34	43000	-32.56	20240307	23250	24.73	20240805	43000	-32.56	20240307	18200	59.34	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N
156	20241002	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-200	5	-0.68	548269500	18980	61.33	28900	29400	28550	38200	20600	29400	28886.70	0.13	0	-569	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4114	-12.06	6.73	12	0.13	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N
157	20241002	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-200	5	-0.68	475639200	16493	53.29	28900	29350	28550	38200	20600	29400	28838.85	0.13	0	-592	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4114	-12.06	6.73	12	0.12	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	23250	25.59	20240805	43000	-32.09	20240307	18200	60.44	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N
158	20241002	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-450	5	-1.53	433753000	15051	48.63	28900	29350	28550	38200	20600	29400	28818.88	0.13	0	-55	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4079	-11.95	6.67	12	0.11	-2422.00	4341.00	43000	20240307	-32.67	18200	20231109	59.07	43000	-32.67	20240307	23250	24.52	20240805	43000	-32.67	20240307	18200	59.07	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N
159	20241002	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	-650	5	-2.21	285471450	9926	32.07	28900	29000	28550	38200	20600	29400	28759.97	0.13	0	-206	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4051	-11.87	6.62	12	0.07	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	23250	23.66	20240805	43000	-33.14	20240307	18200	57.97	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N
160	20241002	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-450	5	-1.53	103369100	3591	11.60	28900	29000	28600	38200	20600	29400	28785.60	0.13	0	-94	30033	29716	29083	28766	28133	29875	28925	70	8800	500	20580	50	1	14090125	4079	-11.95	6.67	12	0.03	-2422.00	4341.00	43000	20240307	-32.67	18200	20231109	59.07	43000	-32.67	20240307	23250	24.52	20240805	43000	-32.67	20240307	18200	59.07	20231109	1.06	N	372320	500	70 억		18736	N	N	74	N	00	N