KissMeData/347850/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	161307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41300	-2350	5	-5.38	8268532300	198145	80.43	42100	42800	41150	56700	30600	43650	41729.84	0.18	0	-2983	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4354	96.27	8.23	12	1.88	429.00	5017.00	53900	20240502	-23.38	25100	20240627	64.54	53900	-23.38	20240502	25100	64.54	20240627	53900	-23.38	20240502	25100	64.54	20240627	1.87	N	347850	500	52 억		19183	N	N	14	N	00	N
3	20241031	151328	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41400	-2250	5	-5.15	8004474250	191749	77.84	42100	42800	41150	56700	30600	43650	41744.43	0.18	0	-3575	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4365	96.50	8.25	12	1.82	429.00	5017.00	53900	20240502	-23.19	25100	20240627	64.94	53900	-23.19	20240502	25100	64.94	20240627	53900	-23.19	20240502	25100	64.94	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
4	20241031	141324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41300	-2350	5	-5.38	7253653200	173566	70.46	42100	42800	41150	56700	30600	43650	41791.78	0.18	0	-6937	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4354	96.27	8.23	12	1.65	429.00	5017.00	53900	20240502	-23.38	25100	20240627	64.54	53900	-23.38	20240502	25100	64.54	20240627	53900	-23.38	20240502	25100	64.54	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
5	20241031	131327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41450	-2200	5	-5.04	6469898750	154602	62.76	42100	42800	41250	56700	30600	43650	41848.61	0.18	0	-8247	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4370	96.62	8.26	12	1.47	429.00	5017.00	53900	20240502	-23.10	25100	20240627	65.14	53900	-23.10	20240502	25100	65.14	20240627	53900	-23.10	20240502	25100	65.14	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
6	20241031	121323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42000	-1650	5	-3.78	5983982700	142936	58.02	42100	42800	41250	56700	30600	43650	41864.63	0.18	0	-6685	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4428	97.90	8.37	12	1.36	429.00	5017.00	53900	20240502	-22.08	25100	20240627	67.33	53900	-22.08	20240502	25100	67.33	20240627	53900	-22.08	20240502	25100	67.33	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
7	20241031	111322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42050	-1600	5	-3.67	5644424800	134830	54.73	42100	42800	41250	56700	30600	43650	41863.13	0.18	0	-4932	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4433	98.02	8.38	12	1.28	429.00	5017.00	53900	20240502	-21.99	25100	20240627	67.53	53900	-21.99	20240502	25100	67.53	20240627	53900	-21.99	20240502	25100	67.53	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
8	20241031	101324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42500	-1150	5	-2.63	4972524600	118995	48.30	42100	42800	41250	56700	30600	43650	41787.50	0.18	0	-1010	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4481	99.07	8.47	12	1.13	429.00	5017.00	53900	20240502	-21.15	25100	20240627	69.32	53900	-21.15	20240502	25100	69.32	20240627	53900	-21.15	20240502	25100	69.32	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
9	20241031	091322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41850	-1800	5	-4.12	1782572500	42524	17.26	42100	42650	41300	56700	30600	43650	41918.76	0.18	0	3059	46883	45266	43783	42166	40683	44525	41425	53	13050	500	30550	50	1	10542729	4412	97.55	8.34	12	0.40	429.00	5017.00	53900	20240502	-22.36	25100	20240627	66.73	53900	-22.36	20240502	25100	66.73	20240627	53900	-22.36	20240502	25100	66.73	20240627	1.87	N	347850	500	52 억		19183	N	N	250	N	00	N
10	20241030	161318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43650	150	2	0.34	10787727500	245110	107.97	43900	45400	42300	56500	30450	43500	44012.33	0.47	0	-24299	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4602	101.75	8.70	12	2.32	429.00	5017.00	53900	20240502	-19.02	25100	20240627	73.90	53900	-19.02	20240502	25100	73.90	20240627	53900	-19.02	20240502	25100	73.90	20240627	1.61	N	347850	500	52 억		49750	N	N	250	N	00	N
11	20241030	151350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43650	150	2	0.34	10533180050	239293	105.41	43900	45400	42300	56500	30450	43500	44018.07	0.47	0	-23766	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4602	101.75	8.70	12	2.27	429.00	5017.00	53900	20240502	-19.02	25100	20240627	73.90	53900	-19.02	20240502	25100	73.90	20240627	53900	-19.02	20240502	25100	73.90	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
12	20241030	141324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43850	350	2	0.80	9728450100	220900	97.31	43900	45400	42300	56500	30450	43500	44040.23	0.47	0	-20714	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4623	102.21	8.74	12	2.10	429.00	5017.00	53900	20240502	-18.65	25100	20240627	74.70	53900	-18.65	20240502	25100	74.70	20240627	53900	-18.65	20240502	25100	74.70	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
13	20241030	131332	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43950	450	2	1.03	8708983050	197564	87.03	43900	45400	42300	56500	30450	43500	44082.04	0.47	0	-18082	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4634	102.45	8.76	12	1.87	429.00	5017.00	53900	20240502	-18.46	25100	20240627	75.10	53900	-18.46	20240502	25100	75.10	20240627	53900	-18.46	20240502	25100	75.10	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
14	20241030	121350	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	44500	1000	2	2.30	7504132750	170320	75.03	43900	45400	42300	56500	30450	43500	44059.25	0.47	0	-13659	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4692	103.73	8.87	12	1.62	429.00	5017.00	53900	20240502	-17.44	25100	20240627	77.29	53900	-17.44	20240502	25100	77.29	20240627	53900	-17.44	20240502	25100	77.29	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
15	20241030	111327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	44950	1450	2	3.33	6349984250	144388	63.60	43900	45400	42300	56500	30450	43500	43978.84	0.47	0	-11804	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4739	104.78	8.96	12	1.37	429.00	5017.00	53900	20240502	-16.60	25100	20240627	79.08	53900	-16.60	20240502	25100	79.08	20240627	53900	-16.60	20240502	25100	79.08	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
16	20241030	101317	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43250	-250	5	-0.57	2845718800	66095	29.12	43900	43900	42300	56500	30450	43500	43054.51	0.47	0	-11011	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4560	100.82	8.62	12	0.63	429.00	5017.00	53900	20240502	-19.76	25100	20240627	72.31	53900	-19.76	20240502	25100	72.31	20240627	53900	-19.76	20240502	25100	72.31	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
17	20241030	091326	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43400	-100	5	-0.23	1595825300	36991	16.29	43900	43900	42300	56500	30450	43500	43140.24	0.47	0	-3065	46133	44816	42733	41416	39333	45475	42075	53	13000	500	30450	50	1	10542729	4576	101.17	8.65	12	0.35	429.00	5017.00	53900	20240502	-19.48	25100	20240627	72.91	53900	-19.48	20240502	25100	72.91	20240627	53900	-19.48	20240502	25100	72.91	20240627	1.61	N	347850	500	52 억		49750	N	N	1	N	00	N
18	20241029	161235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43500	2400	2	5.84	9423468700	223809	26.53	41600	44050	40650	53400	28800	41100	42103.58	0.55	0	-8261	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4586	101.40	8.67	12	2.12	429.00	5017.00	53900	20240502	-19.29	25100	20240627	73.31	53900	-19.29	20240502	25100	73.31	20240627	53900	-19.29	20240502	25100	73.31	20240627	1.85	N	347850	500	52 억		57830	N	N	1	N	00	N
19	20241029	151255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	44050	2950	2	7.18	8876788450	211281	25.04	41600	44050	40650	53400	28800	41100	42014.13	0.55	0	-5700	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4644	102.68	8.78	12	2.00	429.00	5017.00	53900	20240502	-18.27	25100	20240627	75.50	53900	-18.27	20240502	25100	75.50	20240627	53900	-18.27	20240502	25100	75.50	20240627	1.85	N	347850	500	52 억		57830	N	N	0	N	00	N
20	20241029	141107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42150	1050	2	2.55	6040932800	145609	17.26	41600	42650	40650	53400	28800	41100	41487.36	0.55	0	5667	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4444	98.25	8.40	12	1.38	429.00	5017.00	53900	20240502	-21.80	25100	20240627	67.93	53900	-21.80	20240502	25100	67.93	20240627	53900	-21.80	20240502	25100	67.93	20240627	1.85	N	347850	500	52 억		57830	N	N	0	N	00	N
21	20241029	131245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41450	350	2	0.85	4925822500	119028	14.11	41600	42650	40650	53400	28800	41100	41383.73	0.55	0	6510	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4370	96.62	8.26	12	1.13	429.00	5017.00	53900	20240502	-23.10	25100	20240627	65.14	53900	-23.10	20240502	25100	65.14	20240627	53900	-23.10	20240502	25100	65.14	20240627	1.85	N	347850	500	52 억		57830	N	N	0	N	00	N
22	20241029	121245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41100	0	3	0.00	4297992150	103739	12.29	41600	42650	40650	53400	28800	41100	41430.82	0.55	0	7646	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4333	95.80	8.19	12	0.98	429.00	5017.00	53900	20240502	-23.75	25100	20240627	63.75	53900	-23.75	20240502	25100	63.75	20240627	53900	-23.75	20240502	25100	63.75	20240627	1.85	N	347850	500	52 억		57830	N	N	0	N	00	N
23	20241029	111307	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41150	50	2	0.12	3951355850	95292	11.29	41600	42650	40650	53400	28800	41100	41465.77	0.55	0	10397	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4338	95.92	8.20	12	0.90	429.00	5017.00	53900	20240502	-23.65	25100	20240627	63.94	53900	-23.65	20240502	25100	63.94	20240627	53900	-23.65	20240502	25100	63.94	20240627	1.85	N	347850	500	52 억		57830	N	N	0	N	00	N
24	20241029	101241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41400	300	2	0.73	2926658400	70301	8.33	41600	42650	40950	53400	28800	41100	41630.40	0.55	0	5039	50833	45966	43033	38166	35233	44500	36700	53	12300	500	28770	50	1	10542729	4365	96.50	8.25	12	0.67	429.00	5017.00	53900	20240502	-23.19	25100	20240627	64.94	53900	-23.19	20240502	25100	64.94	20240627	53900	-23.19	20240502	25100	64.94	20240627	1.85	N	347850	500	52 억		57830	N	N	0	N	00	N
25	20241028	161230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41100	-2200	5	-5.08	36188806500	840195	437.78	43550	47900	40100	56200	30350	43300	43072.92	0.70	0	-19059	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4331	95.80	8.19	12	7.97	429.00	5017.00	53900	20240502	-23.75	25100	20240627	63.75	53900	-23.75	20240502	25100	63.75	20240627	53900	-23.75	20240502	25100	63.75	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
26	20241028	151240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41450	-1850	5	-4.27	35632286250	826716	430.75	43550	47900	40100	56200	30350	43300	43101.00	0.70	0	-23956	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4368	96.62	8.26	12	7.84	429.00	5017.00	53900	20240502	-23.10	25100	20240627	65.14	53900	-23.10	20240502	25100	65.14	20240627	53900	-23.10	20240502	25100	65.14	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
27	20241028	141242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40950	-2350	5	-5.43	32605951000	753472	392.59	43550	47900	40100	56200	30350	43300	43274.27	0.70	0	-42426	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4316	95.45	8.16	12	7.15	429.00	5017.00	53900	20240502	-24.03	25100	20240627	63.15	53900	-24.03	20240502	25100	63.15	20240627	53900	-24.03	20240502	25100	63.15	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
28	20241028	131236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40400	-2900	5	-6.70	29729764550	682940	355.84	43550	47900	40100	56200	30350	43300	43532.04	0.70	0	-66415	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4258	94.17	8.05	12	6.48	429.00	5017.00	53900	20240502	-25.05	25100	20240627	60.96	53900	-25.05	20240502	25100	60.96	20240627	53900	-25.05	20240502	25100	60.96	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
29	20241028	121237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40600	-2700	5	-6.24	26309624050	598758	311.98	43550	47900	40400	56200	30350	43300	43940.35	0.70	0	-77859	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4279	94.64	8.09	12	5.68	429.00	5017.00	53900	20240502	-24.68	25100	20240627	61.75	53900	-24.68	20240502	25100	61.75	20240627	53900	-24.68	20240502	25100	61.75	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
30	20241028	111037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41700	-1600	5	-3.70	21270179400	476497	248.28	43550	47900	41400	56200	30350	43300	44638.70	0.70	0	-86655	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4395	97.20	8.31	12	4.52	429.00	5017.00	53900	20240502	-22.63	25100	20240627	66.14	53900	-22.63	20240502	25100	66.14	20240627	53900	-22.63	20240502	25100	66.14	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
31	20241028	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43450	150	2	0.35	3419186750	78132	40.71	43550	44500	42700	56200	30350	43300	43761.79	0.70	0	-8347	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4579	101.28	8.66	12	0.74	429.00	5017.00	53900	20240502	-19.39	25100	20240627	73.11	53900	-19.39	20240502	25100	73.11	20240627	53900	-19.39	20240502	25100	73.11	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
32	20241028	091232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43750	450	2	1.04	1012698100	23037	12.00	43550	44500	43500	56200	30350	43300	43960.21	0.70	0	-555	49100	46200	44750	41850	40400	45475	41125	53	12900	500	30310	50	1	10538729	4611	101.98	8.72	12	0.22	429.00	5017.00	53900	20240502	-18.83	25100	20240627	74.30	53900	-18.83	20240502	25100	74.30	20240627	53900	-18.83	20240502	25100	74.30	20240627	1.79	N	347850	500	52 억		73277	N	N	0	N	00	N
33	20241025	161233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43300	-3250	5	-6.98	8518205850	189037	78.78	46000	47650	43300	60500	32600	46550	45067.95	0.44	0	18649	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4563	100.93	8.63	12	1.79	429.00	5017.00	53900	20240502	-19.67	25100	20240627	72.51	53900	-19.67	20240502	25100	72.51	20240627	53900	-19.67	20240502	25100	72.51	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
34	20241025	151239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43950	-2600	5	-5.59	7384339400	163012	67.93	46000	47650	43750	60500	32600	46550	45299.36	0.44	0	15648	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4632	102.45	8.76	12	1.55	429.00	5017.00	53900	20240502	-18.46	25100	20240627	75.10	53900	-18.46	20240502	25100	75.10	20240627	53900	-18.46	20240502	25100	75.10	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
35	20241025	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	44550	-2000	5	-4.30	5349363800	116899	48.72	46000	47650	44350	60500	32600	46550	45760.56	0.44	0	3031	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4695	103.85	8.88	12	1.11	429.00	5017.00	53900	20240502	-17.35	25100	20240627	77.49	53900	-17.35	20240502	25100	77.49	20240627	53900	-17.35	20240502	25100	77.49	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
36	20241025	131236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45750	-800	5	-1.72	3655471550	79150	32.98	46000	47650	45250	60500	32600	46550	46184.10	0.44	0	-1700	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4821	106.64	9.12	12	0.75	429.00	5017.00	53900	20240502	-15.12	25100	20240627	82.27	53900	-15.12	20240502	25100	82.27	20240627	53900	-15.12	20240502	25100	82.27	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
37	20241025	121240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46300	-250	5	-0.54	3296302050	71357	29.74	46000	47650	45250	60500	32600	46550	46194.52	0.44	0	-725	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4879	107.93	9.23	12	0.68	429.00	5017.00	53900	20240502	-14.10	25100	20240627	84.46	53900	-14.10	20240502	25100	84.46	20240627	53900	-14.10	20240502	25100	84.46	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
38	20241025	111234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45700	-850	5	-1.83	2960200500	64035	26.69	46000	47650	45250	60500	32600	46550	46227.85	0.44	0	-3192	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4816	106.53	9.11	12	0.61	429.00	5017.00	53900	20240502	-15.21	25100	20240627	82.07	53900	-15.21	20240502	25100	82.07	20240627	53900	-15.21	20240502	25100	82.07	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
39	20241025	101234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45750	-800	5	-1.72	2646756850	57181	23.83	46000	47650	45250	60500	32600	46550	46287.35	0.44	0	-3355	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4821	106.64	9.12	12	0.54	429.00	5017.00	53900	20240502	-15.12	25100	20240627	82.27	53900	-15.12	20240502	25100	82.27	20240627	53900	-15.12	20240502	25100	82.27	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
40	20241025	091238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47400	850	2	1.83	723908250	15543	6.48	46000	47400	45750	60500	32600	46550	46574.55	0.44	0	-1658	50416	48482	46366	44432	42316	49450	45400	53	13950	500	32580	50	1	10538729	4995	110.49	9.45	12	0.15	429.00	5017.00	53900	20240502	-12.06	25100	20240627	88.84	53900	-12.06	20240502	25100	88.84	20240627	53900	-12.06	20240502	25100	88.84	20240627	2.07	N	347850	500	52 억		46243	N	N	0	N	00	N
41	20241024	161211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46550	1050	2	2.31	11089340550	238332	69.30	44950	48300	44250	59100	31850	45500	46529.14	0.27	0	12204	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	4906	108.51	9.28	12	2.26	429.00	5017.00	53900	20240502	-13.64	25100	20240627	85.46	53900	-13.64	20240502	25100	85.46	20240627	53900	-13.64	20240502	25100	85.46	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
42	20241024	151223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46200	700	2	1.54	10830098350	232738	67.67	44950	48300	44250	59100	31850	45500	46533.65	0.27	0	10024	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	4869	107.69	9.21	12	2.21	429.00	5017.00	53900	20240502	-14.29	25100	20240627	84.06	53900	-14.29	20240502	25100	84.06	20240627	53900	-14.29	20240502	25100	84.06	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
43	20241024	141208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47200	1700	2	3.74	9209563950	197841	57.52	44950	48300	44250	59100	31850	45500	46550.59	0.27	0	1018	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	4974	110.02	9.41	12	1.88	429.00	5017.00	53900	20240502	-12.43	25100	20240627	88.05	53900	-12.43	20240502	25100	88.05	20240627	53900	-12.43	20240502	25100	88.05	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
44	20241024	131221	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47100	1600	2	3.52	8332616100	179239	52.12	44950	48300	44250	59100	31850	45500	46489.12	0.27	0	-6040	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	4964	109.79	9.39	12	1.70	429.00	5017.00	53900	20240502	-12.62	25100	20240627	87.65	53900	-12.62	20240502	25100	87.65	20240627	53900	-12.62	20240502	25100	87.65	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
45	20241024	121215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47700	2200	2	4.84	7815941750	168305	48.94	44950	48300	44250	59100	31850	45500	46439.42	0.27	0	-7484	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	5027	111.19	9.51	12	1.60	429.00	5017.00	53900	20240502	-11.50	25100	20240627	90.04	53900	-11.50	20240502	25100	90.04	20240627	53900	-11.50	20240502	25100	90.04	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
46	20241024	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47800	2300	2	5.05	6142481950	133376	38.78	44950	47800	44250	59100	31850	45500	46054.08	0.27	0	-7286	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	5038	111.42	9.53	12	1.27	429.00	5017.00	53900	20240502	-11.32	25100	20240627	90.44	53900	-11.32	20240502	25100	90.44	20240627	53900	-11.32	20240502	25100	90.44	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
47	20241024	101100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46700	1200	2	2.64	4846091650	105840	30.77	44950	47250	44250	59100	31850	45500	45787.09	0.27	0	-8435	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	4922	108.86	9.31	12	1.00	429.00	5017.00	53900	20240502	-13.36	25100	20240627	86.06	53900	-13.36	20240502	25100	86.06	20240627	53900	-13.36	20240502	25100	86.06	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
48	20241024	091250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	44300	-1200	5	-2.64	1144272000	25648	7.46	44950	45450	44250	59100	31850	45500	44612.81	0.27	0	3285	50033	47766	46133	43866	42233	46950	43050	53	13600	500	31850	50	1	10538729	4669	103.26	8.83	12	0.24	429.00	5017.00	53900	20240502	-17.81	25100	20240627	76.49	53900	-17.81	20240502	25100	76.49	20240627	53900	-17.81	20240502	25100	76.49	20240627	2.30	N	347850	500	52 억		28796	N	N	0	N	00	N
49	20241023	161219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45500	-2350	5	-4.91	15641960000	341326	102.76	47850	48400	44500	62200	33500	47850	45827.53	0.00	0	35592	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4795	106.06	9.07	12	3.24	429.00	5017.00	53900	20240502	-15.58	25100	20240627	81.27	53900	-15.58	20240502	25100	81.27	20240627	53900	-15.58	20240502	25100	81.27	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
50	20241023	151243	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45800	-2050	5	-4.28	15233838100	332371	100.07	47850	48400	44500	62200	33500	47850	45833.84	0.00	0	33476	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4827	106.76	9.13	12	3.15	429.00	5017.00	53900	20240502	-15.03	25100	20240627	82.47	53900	-15.03	20240502	25100	82.47	20240627	53900	-15.03	20240502	25100	82.47	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
51	20241023	141250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45800	-2050	5	-4.28	13466197850	294159	88.56	47850	48400	44500	62200	33500	47850	45778.64	0.00	0	38391	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4827	106.76	9.13	12	2.79	429.00	5017.00	53900	20240502	-15.03	25100	20240627	82.47	53900	-15.03	20240502	25100	82.47	20240627	53900	-15.03	20240502	25100	82.47	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
52	20241023	131230	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45550	-2300	5	-4.81	12166545200	265659	79.98	47850	48400	44500	62200	33500	47850	45797.60	0.00	0	33183	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4800	106.18	9.08	12	2.52	429.00	5017.00	53900	20240502	-15.49	25100	20240627	81.47	53900	-15.49	20240502	25100	81.47	20240627	53900	-15.49	20240502	25100	81.47	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
53	20241023	121226	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45500	-2350	5	-4.91	11589663500	252918	76.15	47850	48400	44500	62200	33500	47850	45823.80	0.00	0	31664	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4795	106.06	9.07	12	2.40	429.00	5017.00	53900	20240502	-15.58	25100	20240627	81.27	53900	-15.58	20240502	25100	81.27	20240627	53900	-15.58	20240502	25100	81.27	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
54	20241023	111219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45050	-2800	5	-5.85	10794898900	235403	70.87	47850	48400	44500	62200	33500	47850	45857.10	0.00	0	30588	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4748	105.01	8.98	12	2.23	429.00	5017.00	53900	20240502	-16.42	25100	20240627	79.48	53900	-16.42	20240502	25100	79.48	20240627	53900	-16.42	20240502	25100	79.48	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
55	20241023	101223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45800	-2050	5	-4.28	6691934750	144255	43.43	47850	48400	45500	62200	33500	47850	46389.62	0.00	0	30938	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4827	106.76	9.13	12	1.37	429.00	5017.00	53900	20240502	-15.03	25100	20240627	82.47	53900	-15.03	20240502	25100	82.47	20240627	53900	-15.03	20240502	25100	82.47	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
56	20241023	091223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47200	-650	5	-1.36	856816800	17928	5.40	47850	48400	47200	62200	33500	47850	47792.10	0.00	0	479	51716	49782	48566	46632	45416	49175	46025	53	14350	500	33490	50	1	10538729	4974	110.02	9.41	12	0.17	429.00	5017.00	53900	20240502	-12.43	25100	20240627	88.05	53900	-12.43	20240502	25100	88.05	20240627	53900	-12.43	20240502	25100	88.05	20240627	2.37	N	347850	500	52 억		0	N	N	0	N	00	N
57	20241022	161209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47850	-2050	5	-4.11	15953819750	328523	101.60	49100	50500	47350	64800	34950	49900	48564.40	0.00	0	55171	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5043	111.54	9.54	12	3.12	429.00	5017.00	53900	20240502	-11.22	25100	20240627	90.64	53900	-11.22	20240502	25100	90.64	20240627	53900	-11.22	20240502	25100	90.64	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
58	20241022	151224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47850	-2050	5	-4.11	15518716600	319451	98.79	49100	50500	47350	64800	34950	49900	48579.33	0.00	0	51668	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5043	111.54	9.54	12	3.03	429.00	5017.00	53900	20240502	-11.22	25100	20240627	90.64	53900	-11.22	20240502	25100	90.64	20240627	53900	-11.22	20240502	25100	90.64	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
59	20241022	141224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48100	-1800	5	-3.61	13763340100	282634	87.41	49100	50500	47350	64800	34950	49900	48696.69	0.00	0	41266	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5069	112.12	9.59	12	2.68	429.00	5017.00	53900	20240502	-10.76	25100	20240627	91.63	53900	-10.76	20240502	25100	91.63	20240627	53900	-10.76	20240502	25100	91.63	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
60	20241022	131224	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48250	-1650	5	-3.31	12667178150	259790	80.34	49100	50500	47350	64800	34950	49900	48759.30	0.00	0	36651	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5085	112.47	9.62	12	2.47	429.00	5017.00	53900	20240502	-10.48	25100	20240627	92.23	53900	-10.48	20240502	25100	92.23	20240627	53900	-10.48	20240502	25100	92.23	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
61	20241022	121219	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48250	-1650	5	-3.31	10830396200	221473	68.49	49100	50500	47350	64800	34950	49900	48901.65	0.00	0	34317	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5085	112.47	9.62	12	2.10	429.00	5017.00	53900	20240502	-10.48	25100	20240627	92.23	53900	-10.48	20240502	25100	92.23	20240627	53900	-10.48	20240502	25100	92.23	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
62	20241022	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48300	-1600	5	-3.21	9789045150	199920	61.83	49100	50500	47350	64800	34950	49900	48964.81	0.00	0	29765	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5090	112.59	9.63	12	1.90	429.00	5017.00	53900	20240502	-10.39	25100	20240627	92.43	53900	-10.39	20240502	25100	92.43	20240627	53900	-10.39	20240502	25100	92.43	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
63	20241022	101218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49250	-650	5	-1.30	7834786750	159980	49.48	49100	50500	47350	64800	34950	49900	48973.54	0.00	0	25332	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5190	114.80	9.82	12	1.52	429.00	5017.00	53900	20240502	-8.63	25100	20240627	96.22	53900	-8.63	20240502	25100	96.22	20240627	53900	-8.63	20240502	25100	96.22	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
64	20241022	091217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49100	-800	5	-1.60	3618035000	75090	23.22	49100	49100	47350	64800	34950	49900	48182.65	0.00	0	6902	53233	51566	50133	48466	47033	50850	47750	53	14900	500	34930	50	1	10538729	5175	114.45	9.79	12	0.71	429.00	5017.00	53900	20240502	-8.91	25100	20240627	95.62	53900	-8.91	20240502	25100	95.62	20240627	53900	-8.91	20240502	25100	95.62	20240627	2.16	N	347850	500	52 억		0	N	N	0	N	00	N
65	20241021	161203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49900	-1600	5	-3.11	15965054100	320579	53.41	50300	51800	48700	66900	36100	51500	49800.23	0.00	0	-18307	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	50	1	10538729	5259	116.32	9.95	12	3.04	429.00	5017.00	53900	20240502	-7.42	25100	20240627	98.80	53900	-7.42	20240502	25100	98.80	20240627	53900	-7.42	20240502	25100	98.80	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
66	20241021	151213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49700	-1800	5	-3.50	15393895200	309112	51.50	50300	51800	48700	66900	36100	51500	49800.06	0.00	0	-18021	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	50	1	10538729	5238	115.85	9.91	12	2.93	429.00	5017.00	53900	20240502	-7.79	25100	20240627	98.01	53900	-7.79	20240502	25100	98.01	20240627	53900	-7.79	20240502	25100	98.01	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
67	20241021	141215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49700	-1800	5	-3.50	14448288700	290102	48.34	50300	51800	48700	66900	36100	51500	49803.83	0.00	0	-19567	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	50	1	10538729	5238	115.85	9.91	12	2.75	429.00	5017.00	53900	20240502	-7.79	25100	20240627	98.01	53900	-7.79	20240502	25100	98.01	20240627	53900	-7.79	20240502	25100	98.01	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
68	20241021	131212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49700	-1800	5	-3.50	13794710600	276979	46.15	50300	51800	48700	66900	36100	51500	49803.82	0.00	0	-19654	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	50	1	10538729	5238	115.85	9.91	12	2.63	429.00	5017.00	53900	20240502	-7.79	25100	20240627	98.01	53900	-7.79	20240502	25100	98.01	20240627	53900	-7.79	20240502	25100	98.01	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
69	20241021	121211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	50000	-1500	5	-2.91	12465105550	250222	41.69	50300	51800	48700	66900	36100	51500	49815.80	0.00	0	-23507	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	100	1	10538729	5269	116.55	9.97	12	2.37	429.00	5017.00	53900	20240502	-7.24	25100	20240627	99.20	53900	-7.24	20240502	25100	99.20	20240627	53900	-7.24	20240502	25100	99.20	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
70	20241021	111204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	50600	-900	5	-1.75	11218495450	225344	37.55	50300	51800	48700	66900	36100	51500	49783.42	0.00	0	-24522	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	100	1	10538729	5333	117.95	10.09	12	2.14	429.00	5017.00	53900	20240502	-6.12	25100	20240627	101.59	53900	-6.12	20240502	25100	101.59	20240627	53900	-6.12	20240502	25100	101.59	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
71	20241021	101210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49300	-2200	5	-4.27	9137860100	183737	30.61	50300	51800	48700	66900	36100	51500	49732.81	0.00	0	-21717	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	50	1	10538729	5196	114.92	9.83	12	1.74	429.00	5017.00	53900	20240502	-8.53	25100	20240627	96.41	53900	-8.53	20240502	25100	96.41	20240627	53900	-8.53	20240502	25100	96.41	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
72	20241021	091207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	49800	-1700	5	-3.30	2828066250	55949	9.32	50300	51800	49800	66900	36100	51500	50546.23	0.00	0	-10342	55200	53350	51650	49800	48100	54275	50725	53	15400	500	36050	50	1	10538729	5248	116.08	9.93	12	0.53	429.00	5017.00	53900	20240502	-7.61	25100	20240627	98.41	53900	-7.61	20240502	25100	98.41	20240627	53900	-7.61	20240502	25100	98.41	20240627	2.03	N	347850	500	52 억		0	N	N	0	N	00	N
73	20241018	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51500	400	2	0.78	30729779900	595525	75.70	51100	53500	49950	66400	35800	51100	51601.96	0.00	0	-52688	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5427	120.05	10.27	12	5.65	429.00	5017.00	53900	20240502	-4.45	25100	20240627	105.18	53900	-4.45	20240502	25100	105.18	20240627	53900	-4.45	20240502	25100	105.18	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
74	20241018	151235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51400	300	2	0.59	30164943600	584551	74.31	51100	53500	49950	66400	35800	51100	51604.21	0.00	0	-55207	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5417	119.81	10.25	12	5.55	429.00	5017.00	53900	20240502	-4.64	25100	20240627	104.78	53900	-4.64	20240502	25100	104.78	20240627	53900	-4.64	20240502	25100	104.78	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
75	20241018	141238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51100	0	3	0.00	26752862400	518687	65.94	51100	53500	49950	66400	35800	51100	51578.69	0.00	0	-42180	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5385	119.11	10.19	12	4.92	429.00	5017.00	53900	20240502	-5.19	25100	20240627	103.59	53900	-5.19	20240502	25100	103.59	20240627	53900	-5.19	20240502	25100	103.59	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
76	20241018	131220	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	50600	-500	5	-0.98	23645312600	457708	58.18	51100	53500	49950	66400	35800	51100	51661.11	0.00	0	-40501	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5333	117.95	10.09	12	4.34	429.00	5017.00	53900	20240502	-6.12	25100	20240627	101.59	53900	-6.12	20240502	25100	101.59	20240627	53900	-6.12	20240502	25100	101.59	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
77	20241018	121233	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	52200	1100	2	2.15	20715244900	400661	50.93	51100	53500	49950	66400	35800	51100	51703.72	0.00	0	-38163	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5501	121.68	10.40	12	3.80	429.00	5017.00	53900	20240502	-3.15	25100	20240627	107.97	53900	-3.15	20240502	25100	107.97	20240627	53900	-3.15	20240502	25100	107.97	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
78	20241018	111229	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51300	200	2	0.39	18077388000	349763	44.46	51100	53500	49950	66400	35800	51100	51685.84	0.00	0	-32765	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5406	119.58	10.23	12	3.32	429.00	5017.00	53900	20240502	-4.82	25100	20240627	104.38	53900	-4.82	20240502	25100	104.38	20240627	53900	-4.82	20240502	25100	104.38	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
79	20241018	101214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51500	400	2	0.78	15011725300	290293	36.90	51100	53500	49950	66400	35800	51100	51713.79	0.00	0	-23901	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5427	120.05	10.27	12	2.75	429.00	5017.00	53900	20240502	-4.45	25100	20240627	105.18	53900	-4.45	20240502	25100	105.18	20240627	53900	-4.45	20240502	25100	105.18	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
80	20241018	091213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51500	400	2	0.78	3731605100	73278	9.32	51100	51800	49950	66400	35800	51100	50922.27	0.00	0	-966	55200	53150	49050	47000	42900	54175	48025	53	15300	500	35770	100	1	10538729	5427	120.05	10.27	12	0.70	429.00	5017.00	53900	20240502	-4.45	25100	20240627	105.18	53900	-4.45	20240502	25100	105.18	20240627	53900	-4.45	20240502	25100	105.18	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
81	20241017	161209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	51100	5300	2	11.57	37675834800	776277	172.38	45800	51100	44950	59500	32100	45800	48527.33	0.00	0	38203	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	100	1	10538729	5385	119.11	10.19	12	7.37	429.00	5017.00	53900	20240502	-5.19	25100	20240627	103.59	53900	-5.19	20240502	25100	103.59	20240627	53900	-5.19	20240502	25100	103.59	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
82	20241017	151213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	50600	4800	2	10.48	34288198800	709655	157.59	45800	50900	44950	59500	32100	45800	48316.91	0.00	0	39703	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	100	1	10538729	5333	117.95	10.09	12	6.73	429.00	5017.00	53900	20240502	-6.12	25100	20240627	101.59	53900	-6.12	20240502	25100	101.59	20240627	53900	-6.12	20240502	25100	101.59	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
83	20241017	141218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48300	2500	2	5.46	24238029050	507702	112.74	45800	49600	44950	59500	32100	45800	47740.88	0.00	0	35675	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	50	1	10538729	5090	112.59	9.63	12	4.82	429.00	5017.00	53900	20240502	-10.39	25100	20240627	92.43	53900	-10.39	20240502	25100	92.43	20240627	53900	-10.39	20240502	25100	92.43	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
84	20241017	131211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47900	2100	2	4.59	21406410800	448484	99.59	45800	49600	44950	59500	32100	45800	47730.84	0.00	0	41368	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	50	1	10538729	5048	111.66	9.55	12	4.26	429.00	5017.00	53900	20240502	-11.13	25100	20240627	90.84	53900	-11.13	20240502	25100	90.84	20240627	53900	-11.13	20240502	25100	90.84	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
85	20241017	121218	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48950	3150	2	6.88	17793145500	373922	83.03	45800	49600	44950	59500	32100	45800	47585.45	0.00	0	20488	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	50	1	10538729	5159	114.10	9.76	12	3.55	429.00	5017.00	53900	20240502	-9.18	25100	20240627	95.02	53900	-9.18	20240502	25100	95.02	20240627	53900	-9.18	20240502	25100	95.02	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
86	20241017	111215	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48350	2550	2	5.57	12365998350	263064	58.42	45800	48750	44950	59500	32100	45800	47007.82	0.00	0	15804	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	50	1	10538729	5095	112.70	9.64	12	2.50	429.00	5017.00	53900	20240502	-10.30	25100	20240627	92.63	53900	-10.30	20240502	25100	92.63	20240627	53900	-10.30	20240502	25100	92.63	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
87	20241017	101213	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45500	-300	5	-0.66	4347670650	94824	21.06	45800	46950	44950	59500	32100	45800	45849.93	0.00	0	-5773	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	50	1	10538729	4795	106.06	9.07	12	0.90	429.00	5017.00	53900	20240502	-15.58	25100	20240627	81.27	53900	-15.58	20240502	25100	81.27	20240627	53900	-15.58	20240502	25100	81.27	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
88	20241017	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46750	950	2	2.07	1312153050	28245	6.27	45800	46950	45800	59500	32100	45800	46457.42	0.00	0	-6334	49366	47582	46416	44632	43466	47000	44050	53	13700	500	32060	50	1	10538729	4927	108.97	9.32	12	0.27	429.00	5017.00	53900	20240502	-13.27	25100	20240627	86.25	53900	-13.27	20240502	25100	86.25	20240627	53900	-13.27	20240502	25100	86.25	20240627	1.83	N	347850	500	52 억		0	N	N	0	N	00	N
89	20241016	161158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45800	-1100	5	-2.35	20667423050	445358	48.13	47400	48200	45250	60900	32850	46900	46408.69	0.62	0	-89983	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4827	106.76	9.13	12	4.23	429.00	5017.00	53900	20240502	-15.03	25100	20240627	82.47	53900	-15.03	20240502	25100	82.47	20240627	53900	-15.03	20240502	25100	82.47	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
90	20241016	151206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45600	-1300	5	-2.77	20186268300	434842	46.99	47400	48200	45250	60900	32850	46900	46421.99	0.62	0	-90798	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4806	106.29	9.09	12	4.13	429.00	5017.00	53900	20240502	-15.40	25100	20240627	81.67	53900	-15.40	20240502	25100	81.67	20240627	53900	-15.40	20240502	25100	81.67	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
91	20241016	141208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46150	-750	5	-1.60	18099496950	389573	42.10	47400	48200	45250	60900	32850	46900	46459.75	0.62	0	-81549	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4864	107.58	9.20	12	3.70	429.00	5017.00	53900	20240502	-14.38	25100	20240627	83.86	53900	-14.38	20240502	25100	83.86	20240627	53900	-14.38	20240502	25100	83.86	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
92	20241016	131202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45400	-1500	5	-3.20	15916696350	342185	36.98	47400	48200	45250	60900	32850	46900	46514.80	0.62	0	-88324	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4785	105.83	9.05	12	3.25	429.00	5017.00	53900	20240502	-15.77	25100	20240627	80.88	53900	-15.77	20240502	25100	80.88	20240627	53900	-15.77	20240502	25100	80.88	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
93	20241016	121202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46150	-750	5	-1.60	13344717500	285715	30.88	47400	48200	45500	60900	32850	46900	46706.34	0.62	0	-70339	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4864	107.58	9.20	12	2.71	429.00	5017.00	53900	20240502	-14.38	25100	20240627	83.86	53900	-14.38	20240502	25100	83.86	20240627	53900	-14.38	20240502	25100	83.86	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
94	20241016	111200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47000	100	2	0.21	9752726250	209055	22.59	47400	48200	45500	60900	32850	46900	46651.40	0.62	0	-45873	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4953	109.56	9.37	12	1.98	429.00	5017.00	53900	20240502	-12.80	25100	20240627	87.25	53900	-12.80	20240502	25100	87.25	20240627	53900	-12.80	20240502	25100	87.25	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
95	20241016	101159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46000	-900	5	-1.92	7523977050	161207	17.42	47400	48200	45500	60900	32850	46900	46672.66	0.62	0	-25322	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4848	107.23	9.17	12	1.53	429.00	5017.00	53900	20240502	-14.66	25100	20240627	83.27	53900	-14.66	20240502	25100	83.27	20240627	53900	-14.66	20240502	25100	83.27	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
96	20241016	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47400	500	2	1.07	3207662050	67661	7.31	47400	48200	46600	60900	32850	46900	47408.40	0.62	0	-14821	54033	50466	45983	42416	37933	52250	44200	53	14000	500	32830	50	1	10538729	4995	110.49	9.45	12	0.64	429.00	5017.00	53900	20240502	-12.06	25100	20240627	88.84	53900	-12.06	20240502	25100	88.84	20240627	53900	-12.06	20240502	25100	88.84	20240627	1.76	N	347850	500	52 억		65472	N	N	0	N	00	N
97	20241015	161154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46900	3700	2	8.56	42554107950	913502	334.15	43050	49550	41500	56100	30250	43200	46583.14	0.00	0	118877	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4943	109.32	9.35	12	8.67	429.00	5017.00	53900	20240502	-12.99	25100	20240627	86.85	53900	-12.99	20240502	25100	86.85	20240627	53900	-12.99	20240502	25100	86.85	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
98	20241015	151204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	47050	3850	2	8.91	41364949850	888294	324.93	43050	49550	41500	56100	30250	43200	46566.98	0.00	0	106614	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4958	109.67	9.38	12	8.43	429.00	5017.00	53900	20240502	-12.71	25100	20240627	87.45	53900	-12.71	20240502	25100	87.45	20240627	53900	-12.71	20240502	25100	87.45	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
99	20241015	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	48350	5150	2	11.92	35764304500	771715	282.29	43050	49550	41500	56100	30250	43200	46344.20	0.00	0	79400	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	5095	112.70	9.64	12	7.32	429.00	5017.00	53900	20240502	-10.30	25100	20240627	92.63	53900	-10.30	20240502	25100	92.63	20240627	53900	-10.30	20240502	25100	92.63	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
100	20241015	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46750	3550	2	8.22	23968880650	528484	193.32	43050	47800	41500	56100	30250	43200	45354.30	0.00	0	81452	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4927	108.97	9.32	12	5.01	429.00	5017.00	53900	20240502	-13.27	25100	20240627	86.25	53900	-13.27	20240502	25100	86.25	20240627	53900	-13.27	20240502	25100	86.25	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
101	20241015	121204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	46450	3250	2	7.52	15047610700	339133	124.05	43050	46650	41500	56100	30250	43200	44371.05	0.00	0	23832	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4895	108.28	9.26	12	3.22	429.00	5017.00	53900	20240502	-13.82	25100	20240627	85.06	53900	-13.82	20240502	25100	85.06	20240627	53900	-13.82	20240502	25100	85.06	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
102	20241015	111207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	45350	2150	2	4.98	10986153950	250616	91.67	43050	45650	41500	56100	30250	43200	43836.77	0.00	0	14278	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4779	105.71	9.04	12	2.38	429.00	5017.00	53900	20240502	-15.86	25100	20240627	80.68	53900	-15.86	20240502	25100	80.68	20240627	53900	-15.86	20240502	25100	80.68	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
103	20241015	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	44000	800	2	1.85	6338493150	146938	53.75	43050	44450	41500	56100	30250	43200	43137.17	0.00	0	-4703	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4637	102.56	8.77	12	1.39	429.00	5017.00	53900	20240502	-18.37	25100	20240627	75.30	53900	-18.37	20240502	25100	75.30	20240627	53900	-18.37	20240502	25100	75.30	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
104	20241015	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42200	-1000	5	-2.31	2054981000	48729	17.82	43050	43050	41500	56100	30250	43200	42170.23	0.00	0	-10810	45766	44482	42966	41682	40166	43725	40925	53	12900	500	30240	50	1	10538729	4447	98.37	8.41	12	0.46	429.00	5017.00	53900	20240502	-21.71	25100	20240627	68.13	53900	-21.71	20240502	25100	68.13	20240627	53900	-21.71	20240502	25100	68.13	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
105	20241014	161131	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43200	-200	5	-0.46	11620225150	271359	117.02	43850	44250	41450	56400	30400	43400	42821.77	0.24	0	-55322	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4553	100.70	8.61	12	2.57	429.00	5017.00	53900	20240502	-19.85	25100	20240627	72.11	53900	-19.85	20240502	25100	72.11	20240627	53900	-19.85	20240502	25100	72.11	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
106	20241014	151146	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43400	0	3	0.00	11205113600	261768	112.89	43850	44250	41450	56400	30400	43400	42805.34	0.24	0	-53088	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4574	101.17	8.65	12	2.48	429.00	5017.00	53900	20240502	-19.48	25100	20240627	72.91	53900	-19.48	20240502	25100	72.91	20240627	53900	-19.48	20240502	25100	72.91	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
107	20241014	141145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43300	-100	5	-0.23	9718191050	227539	98.12	43850	44250	41450	56400	30400	43400	42709.77	0.24	0	-42362	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4563	100.93	8.63	12	2.16	429.00	5017.00	53900	20240502	-19.67	25100	20240627	72.51	53900	-19.67	20240502	25100	72.51	20240627	53900	-19.67	20240502	25100	72.51	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
108	20241014	131143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42800	-600	5	-1.38	8786147100	205967	88.82	43850	44250	41450	56400	30400	43400	42657.76	0.24	0	-38144	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4511	99.77	8.53	12	1.95	429.00	5017.00	53900	20240502	-20.59	25100	20240627	70.52	53900	-20.59	20240502	25100	70.52	20240627	53900	-20.59	20240502	25100	70.52	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
109	20241014	121135	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42800	-600	5	-1.38	8099802950	189944	81.91	43850	44250	41450	56400	30400	43400	42642.81	0.24	0	-31522	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4511	99.77	8.53	12	1.80	429.00	5017.00	53900	20240502	-20.59	25100	20240627	70.52	53900	-20.59	20240502	25100	70.52	20240627	53900	-20.59	20240502	25100	70.52	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
110	20241014	111134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42800	-600	5	-1.38	7362434350	172757	74.50	43850	44250	41450	56400	30400	43400	42616.95	0.24	0	-27903	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4511	99.77	8.53	12	1.64	429.00	5017.00	53900	20240502	-20.59	25100	20240627	70.52	53900	-20.59	20240502	25100	70.52	20240627	53900	-20.59	20240502	25100	70.52	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
111	20241014	101137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42700	-700	5	-1.61	6478440950	152026	65.56	43850	44250	41450	56400	30400	43400	42613.64	0.24	0	-26744	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4500	99.53	8.51	12	1.44	429.00	5017.00	53900	20240502	-20.78	25100	20240627	70.12	53900	-20.78	20240502	25100	70.12	20240627	53900	-20.78	20240502	25100	70.12	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
112	20241014	091138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42550	-850	5	-1.96	2535193700	58319	25.15	43850	44250	42500	56400	30400	43400	43471.24	0.24	0	-14944	44666	44032	43166	42532	41666	44350	42850	53	13000	500	30380	50	1	10538729	4484	99.18	8.48	12	0.55	429.00	5017.00	53900	20240502	-21.06	25100	20240627	69.52	53900	-21.06	20240502	25100	69.52	20240627	53900	-21.06	20240502	25100	69.52	20240627	1.88	N	347850	500	52 억		24903	N	N	0	N	00	N
113	20241011	161117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43400	400	2	0.93	9909374300	230364	37.71	42950	43800	42300	55900	30100	43000	43015.79	0.48	0	-25354	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4574	101.17	8.65	12	2.19	429.00	5017.00	53900	20240502	-19.48	25100	20240627	72.91	53900	-19.48	20240502	25100	72.91	20240627	53900	-19.48	20240502	25100	72.91	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
114	20241011	151132	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43150	150	2	0.35	9416437000	218967	35.85	42950	43800	42300	55900	30100	43000	43003.92	0.48	0	-24418	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4547	100.58	8.60	12	2.08	429.00	5017.00	53900	20240502	-19.94	25100	20240627	71.91	53900	-19.94	20240502	25100	71.91	20240627	53900	-19.94	20240502	25100	71.91	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
115	20241011	141136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43300	300	2	0.70	8666374750	201596	33.00	42950	43800	42300	55900	30100	43000	42988.79	0.48	0	-21618	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4563	100.93	8.63	12	1.91	429.00	5017.00	53900	20240502	-19.67	25100	20240627	72.51	53900	-19.67	20240502	25100	72.51	20240627	53900	-19.67	20240502	25100	72.51	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
116	20241011	131136	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43050	50	2	0.12	7753056750	180473	29.55	42950	43800	42300	55900	30100	43000	42959.52	0.48	0	-22819	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4537	100.35	8.58	12	1.71	429.00	5017.00	53900	20240502	-20.13	25100	20240627	71.51	53900	-20.13	20240502	25100	71.51	20240627	53900	-20.13	20240502	25100	71.51	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
117	20241011	121128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43000	0	3	0.00	6997925750	162903	26.67	42950	43800	42300	55900	30100	43000	42957.47	0.48	0	-16131	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4532	100.23	8.57	12	1.55	429.00	5017.00	53900	20240502	-20.22	25100	20240627	71.31	53900	-20.22	20240502	25100	71.31	20240627	53900	-20.22	20240502	25100	71.31	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
118	20241011	111130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	42700	-300	5	-0.70	5695747850	132271	21.66	42950	43800	42400	55900	30100	43000	43061.47	0.48	0	-27679	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4500	99.53	8.51	12	1.26	429.00	5017.00	53900	20240502	-20.78	25100	20240627	70.12	53900	-20.78	20240502	25100	70.12	20240627	53900	-20.78	20240502	25100	70.12	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
119	20241011	101139	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43000	0	3	0.00	4688076300	108784	17.81	42950	43800	42400	55900	30100	43000	43095.78	0.48	0	-17209	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4532	100.23	8.57	12	1.03	429.00	5017.00	53900	20240502	-20.22	25100	20240627	71.31	53900	-20.22	20240502	25100	71.31	20240627	53900	-20.22	20240502	25100	71.31	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
120	20241011	091134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43500	500	2	1.16	1707593450	39705	6.50	42950	43650	42400	55900	30100	43000	43007.12	0.48	0	-10364	46966	44982	43016	41032	39066	45975	42025	53	12900	500	30100	50	1	10538729	4584	101.40	8.67	12	0.38	429.00	5017.00	53900	20240502	-19.29	25100	20240627	73.31	53900	-19.29	20240502	25100	73.31	20240627	53900	-19.29	20240502	25100	73.31	20240627	1.73	N	347850	500	52 억		50423	N	N	0	N	00	N
121	20241010	161159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43000	2150	2	5.26	26404111900	604584	166.05	41100	45000	41050	53100	28600	40850	43675.03	0.00	0	110047	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4532	100.23	8.57	12	5.74	429.00	5017.00	53900	20240502	-20.22	25100	20240627	71.31	53900	-20.22	20240502	25100	71.31	20240627	53900	-20.22	20240502	25100	71.31	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
122	20241010	151217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43450	2600	2	6.36	25384272450	580928	159.55	41100	45000	41050	53100	28600	40850	43697.18	0.00	0	105845	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4579	101.28	8.66	12	5.51	429.00	5017.00	53900	20240502	-19.39	25100	20240627	73.11	53900	-19.39	20240502	25100	73.11	20240627	53900	-19.39	20240502	25100	73.11	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
123	20241010	141211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43550	2700	2	6.61	24069417050	550767	151.27	41100	45000	41050	53100	28600	40850	43702.80	0.00	0	96237	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4590	101.52	8.68	12	5.23	429.00	5017.00	53900	20240502	-19.20	25100	20240627	73.51	53900	-19.20	20240502	25100	73.51	20240627	53900	-19.20	20240502	25100	73.51	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
124	20241010	131208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43500	2650	2	6.49	22507608400	515041	141.45	41100	45000	41050	53100	28600	40850	43701.86	0.00	0	88004	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4584	101.40	8.67	12	4.89	429.00	5017.00	53900	20240502	-19.29	25100	20240627	73.31	53900	-19.29	20240502	25100	73.31	20240627	53900	-19.29	20240502	25100	73.31	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
125	20241010	121208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43250	2400	2	5.88	21949922350	502163	137.92	41100	45000	41050	53100	28600	40850	43712.03	0.00	0	85461	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4558	100.82	8.62	12	4.76	429.00	5017.00	53900	20240502	-19.76	25100	20240627	72.31	53900	-19.76	20240502	25100	72.31	20240627	53900	-19.76	20240502	25100	72.31	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
126	20241010	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43100	2250	2	5.51	20941698750	478807	131.50	41100	45000	41050	53100	28600	40850	43738.60	0.00	0	87890	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4542	100.47	8.59	12	4.54	429.00	5017.00	53900	20240502	-20.04	25100	20240627	71.71	53900	-20.04	20240502	25100	71.71	20240627	53900	-20.04	20240502	25100	71.71	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
127	20241010	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43100	2250	2	5.51	18871101350	430693	118.29	41100	45000	41050	53100	28600	40850	43817.22	0.00	0	91514	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4542	100.47	8.59	12	4.09	429.00	5017.00	53900	20240502	-20.04	25100	20240627	71.71	53900	-20.04	20240502	25100	71.71	20240627	53900	-20.04	20240502	25100	71.71	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
128	20241010	091210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	43850	3000	2	7.34	4147139150	96920	26.62	41100	43900	41050	53100	28600	40850	42793.81	0.00	0	31888	43216	42032	40966	39782	38716	41500	39250	53	12250	500	28590	50	1	10538729	4621	102.21	8.74	12	0.92	429.00	5017.00	53900	20240502	-18.65	25100	20240627	74.70	53900	-18.65	20240502	25100	74.70	20240627	53900	-18.65	20240502	25100	74.70	20240627	1.72	N	347850	500	52 억		0	N	N	0	N	00	N
129	20241008	161156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40850	250	2	0.62	14888671500	361795	263.88	41400	42150	39900	52700	28450	40600	41152.76	0.16	0	-62126	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4305	95.22	8.14	12	3.43	429.00	5017.00	53900	20240502	-24.21	25100	20240627	62.75	53900	-24.21	20240502	25100	62.75	20240627	53900	-24.21	20240502	25100	62.75	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
130	20241008	151208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40800	200	2	0.49	14588173100	354438	258.52	41400	42150	39900	52700	28450	40600	41159.08	0.16	0	-61470	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4300	95.10	8.13	12	3.36	429.00	5017.00	53900	20240502	-24.30	25100	20240627	62.55	53900	-24.30	20240502	25100	62.55	20240627	53900	-24.30	20240502	25100	62.55	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
131	20241008	141201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40500	-100	5	-0.25	13754936150	333901	243.54	41400	42150	39900	52700	28450	40600	41195.19	0.16	0	-57450	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4268	94.41	8.07	12	3.17	429.00	5017.00	53900	20240502	-24.86	25100	20240627	61.35	53900	-24.86	20240502	25100	61.35	20240627	53900	-24.86	20240502	25100	61.35	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
132	20241008	131200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41300	700	2	1.72	13028948300	316168	230.60	41400	42150	39900	52700	28450	40600	41209.52	0.16	0	-53482	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4352	96.27	8.23	12	3.00	429.00	5017.00	53900	20240502	-23.38	25100	20240627	64.54	53900	-23.38	20240502	25100	64.54	20240627	53900	-23.38	20240502	25100	64.54	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
133	20241008	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41000	400	2	0.99	12557618150	304701	222.24	41400	42150	39900	52700	28450	40600	41213.52	0.16	0	-53175	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4321	95.57	8.17	12	2.89	429.00	5017.00	53900	20240502	-23.93	25100	20240627	63.35	53900	-23.93	20240502	25100	63.35	20240627	53900	-23.93	20240502	25100	63.35	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
134	20241008	111200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41100	500	2	1.23	11384571000	276240	201.48	41400	42150	39900	52700	28450	40600	41213.27	0.16	0	-53127	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4331	95.80	8.19	12	2.62	429.00	5017.00	53900	20240502	-23.75	25100	20240627	63.75	53900	-23.75	20240502	25100	63.75	20240627	53900	-23.75	20240502	25100	63.75	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
135	20241008	101201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40550	-50	5	-0.12	8615300300	207761	151.54	41400	42150	40500	52700	28450	40600	41468.61	0.16	0	-45827	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4273	94.52	8.08	12	1.97	429.00	5017.00	53900	20240502	-24.77	25100	20240627	61.55	53900	-24.77	20240502	25100	61.55	20240627	53900	-24.77	20240502	25100	61.55	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
136	20241008	091203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41650	1050	2	2.59	2924046450	70362	51.32	41400	42050	40600	52700	28450	40600	41561.28	0.16	0	-22217	42766	41682	41016	39932	39266	41350	39600	53	12100	500	28420	50	1	10538729	4389	97.09	8.30	12	0.67	429.00	5017.00	53900	20240502	-22.73	25100	20240627	65.94	53900	-22.73	20240502	25100	65.94	20240627	53900	-22.73	20240502	25100	65.94	20240627	1.80	N	347850	500	52 억		16737	N	N	0	N	00	N
137	20241007	161217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40600	-850	5	-2.05	5562562400	134956	52.87	42100	42100	40350	53800	29050	41450	41217.84	0.42	0	-24993	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4279	94.64	8.09	12	1.28	429.00	5017.00	53900	20240502	-24.68	25100	20240627	61.75	53900	-24.68	20240502	25100	61.75	20240627	53900	-24.68	20240502	25100	61.75	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
138	20241007	151129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40750	-700	5	-1.69	5302935700	128567	50.37	42100	42100	40350	53800	29050	41450	41246.48	0.42	0	-22220	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4295	94.99	8.12	12	1.22	429.00	5017.00	53900	20240502	-24.40	25100	20240627	62.35	53900	-24.40	20240502	25100	62.35	20240627	53900	-24.40	20240502	25100	62.35	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
139	20241007	141151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	40900	-550	5	-1.33	4828414150	116890	45.80	42100	42100	40350	53800	29050	41450	41307.33	0.42	0	-20114	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4310	95.34	8.15	12	1.11	429.00	5017.00	53900	20240502	-24.12	25100	20240627	62.95	53900	-24.12	20240502	25100	62.95	20240627	53900	-24.12	20240502	25100	62.95	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
140	20241007	131123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41200	-250	5	-0.60	3374868200	81272	31.84	42100	42100	41100	53800	29050	41450	41525.60	0.42	0	-16898	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4342	96.04	8.21	12	0.77	429.00	5017.00	53900	20240502	-23.56	25100	20240627	64.14	53900	-23.56	20240502	25100	64.14	20240627	53900	-23.56	20240502	25100	64.14	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
141	20241007	121148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41600	150	2	0.36	2970610900	71492	28.01	42100	42100	41100	53800	29050	41450	41551.65	0.42	0	-16038	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4384	96.97	8.29	12	0.68	429.00	5017.00	53900	20240502	-22.82	25100	20240627	65.74	53900	-22.82	20240502	25100	65.74	20240627	53900	-22.82	20240502	25100	65.74	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
142	20241007	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41450	0	3	0.00	2777443950	66845	26.19	42100	42100	41100	53800	29050	41450	41550.51	0.42	0	-15403	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4368	96.62	8.26	12	0.63	429.00	5017.00	53900	20240502	-23.10	25100	20240627	65.14	53900	-23.10	20240502	25100	65.14	20240627	53900	-23.10	20240502	25100	65.14	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
143	20241007	101058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41500	50	2	0.12	2209314200	53150	20.82	42100	42100	41100	53800	29050	41450	41567.53	0.42	0	-13072	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4374	96.74	8.27	12	0.50	429.00	5017.00	53900	20240502	-23.01	25100	20240627	65.34	53900	-23.01	20240502	25100	65.34	20240627	53900	-23.01	20240502	25100	65.34	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
144	20241007	091143	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	41650	200	2	0.48	737728700	17649	6.91	42100	42100	41450	53800	29050	41450	41800.03	0.42	0	-5962	44016	42732	41166	39882	38316	43375	40525	53	12350	500	29010	50	1	10538729	4389	97.09	8.30	12	0.17	429.00	5017.00	53900	20240502	-22.73	25100	20240627	65.94	53900	-22.73	20240502	25100	65.94	20240627	53900	-22.73	20240502	25100	65.94	20240627	1.91	N	347850	500	52 억		43963	N	N	0	N	00	N
145	20241004	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41450	1500	2	3.75	10551452150	253447	134.47	39600	42450	39600	51900	28000	39950	41633.30	0.00	0	45887	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4368	96.62	8.26	12	2.40	429.00	5017.00	53900	20240502	-23.10	25100	20240627	65.14	53900	-23.10	20240502	25100	65.14	20240627	53900	-23.10	20240502	25100	65.14	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
146	20241004	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41550	1600	2	4.01	10143094200	243599	129.25	39600	42450	39600	51900	28000	39950	41638.83	0.00	0	44900	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4379	96.85	8.28	12	2.31	429.00	5017.00	53900	20240502	-22.91	25100	20240627	65.54	53900	-22.91	20240502	25100	65.54	20240627	53900	-22.91	20240502	25100	65.54	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
147	20241004	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41600	1650	2	4.13	9561002300	229658	121.85	39600	42450	39600	51900	28000	39950	41631.84	0.00	0	43732	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4384	96.97	8.29	12	2.18	429.00	5017.00	53900	20240502	-22.82	25100	20240627	65.74	53900	-22.82	20240502	25100	65.74	20240627	53900	-22.82	20240502	25100	65.74	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
148	20241004	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	1800	2	4.51	8709412700	209298	111.05	39600	42450	39600	51900	28000	39950	41612.89	0.00	0	42737	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4400	97.32	8.32	12	1.99	429.00	5017.00	53900	20240502	-22.54	25100	20240627	66.33	53900	-22.54	20240502	25100	66.33	20240627	53900	-22.54	20240502	25100	66.33	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
149	20241004	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42250	2300	2	5.76	7783338850	187225	99.34	39600	42450	39600	51900	28000	39950	41572.54	0.00	0	40376	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4453	98.48	8.42	12	1.78	429.00	5017.00	53900	20240502	-21.61	25100	20240627	68.33	53900	-21.61	20240502	25100	68.33	20240627	53900	-21.61	20240502	25100	68.33	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
150	20241004	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42250	2300	2	5.76	6455422450	155772	82.65	39600	42450	39600	51900	28000	39950	41441.95	0.00	0	35468	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4453	98.48	8.42	12	1.48	429.00	5017.00	53900	20240502	-21.61	25100	20240627	68.33	53900	-21.61	20240502	25100	68.33	20240627	53900	-21.61	20240502	25100	68.33	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
151	20241004	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42050	2100	2	5.26	5332258500	128980	68.43	39600	42450	39600	51900	28000	39950	41342.28	0.00	0	25464	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4432	98.02	8.38	12	1.22	429.00	5017.00	53900	20240502	-21.99	25100	20240627	67.53	53900	-21.99	20240502	25100	67.53	20240627	53900	-21.99	20240502	25100	67.53	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
152	20241004	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40350	400	2	1.00	746581600	18633	9.89	39600	40500	39600	51900	28000	39950	40068.02	0.00	0	348	42216	41082	40166	39032	38116	41650	39600	53	11950	500	27960	50	1	10538729	4252	94.06	8.04	12	0.18	429.00	5017.00	53900	20240502	-25.14	25100	20240627	60.76	53900	-25.14	20240502	25100	60.76	20240627	53900	-25.14	20240502	25100	60.76	20240627	1.75	N	347850	500	52 억		0	N	N	0	N	00	N
153	20241002	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39950	-100	5	-0.25	7491175050	186740	91.15	39650	41300	39250	52000	28050	40050	40116.25	0.15	0	-18330	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4210	93.12	7.96	12	1.77	429.00	5017.00	53900	20240502	-25.88	25100	20240627	59.16	53900	-25.88	20240502	25100	59.16	20240627	53900	-25.88	20240502	25100	59.16	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
154	20241002	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39950	-100	5	-0.25	7202098750	179492	87.61	39650	41300	39250	52000	28050	40050	40124.91	0.15	0	-20261	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4210	93.12	7.96	12	1.70	429.00	5017.00	53900	20240502	-25.88	25100	20240627	59.16	53900	-25.88	20240502	25100	59.16	20240627	53900	-25.88	20240502	25100	59.16	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
155	20241002	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39750	-300	5	-0.75	6541503100	162931	79.53	39650	41300	39250	52000	28050	40050	40148.92	0.15	0	-19723	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4189	92.66	7.92	12	1.55	429.00	5017.00	53900	20240502	-26.25	25100	20240627	58.37	53900	-26.25	20240502	25100	58.37	20240627	53900	-26.25	20240502	25100	58.37	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
156	20241002	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39950	-100	5	-0.25	6073178150	151136	73.77	39650	41300	39250	52000	28050	40050	40183.54	0.15	0	-19365	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4210	93.12	7.96	12	1.43	429.00	5017.00	53900	20240502	-25.88	25100	20240627	59.16	53900	-25.88	20240502	25100	59.16	20240627	53900	-25.88	20240502	25100	59.16	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
157	20241002	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39550	-500	5	-1.25	5484559650	136406	66.58	39650	41300	39250	52000	28050	40050	40207.62	0.15	0	-15094	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4168	92.19	7.88	12	1.29	429.00	5017.00	53900	20240502	-26.62	25100	20240627	57.57	53900	-26.62	20240502	25100	57.57	20240627	53900	-26.62	20240502	25100	57.57	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
158	20241002	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	39700	-350	5	-0.87	4849359750	120328	58.73	39650	41300	39250	52000	28050	40050	40301.20	0.15	0	-12801	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4184	92.54	7.91	12	1.14	429.00	5017.00	53900	20240502	-26.35	25100	20240627	58.17	53900	-26.35	20240502	25100	58.17	20240627	53900	-26.35	20240502	25100	58.17	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
159	20241002	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40450	400	2	1.00	3415583700	84277	41.14	39650	41300	39450	52000	28050	40050	40528.12	0.15	0	-4237	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4263	94.29	8.06	12	0.80	429.00	5017.00	53900	20240502	-24.95	25100	20240627	61.16	53900	-24.95	20240502	25100	61.16	20240627	53900	-24.95	20240502	25100	61.16	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N
160	20241002	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	40200	150	2	0.37	909849900	22631	11.05	39650	40700	39450	52000	28050	40050	40203.77	0.15	0	-2722	41850	40950	40050	39150	38250	41400	39600	53	11950	500	28030	50	1	10538729	4237	93.71	8.01	12	0.21	429.00	5017.00	53900	20240502	-25.42	25100	20240627	60.16	53900	-25.42	20240502	25100	60.16	20240627	53900	-25.42	20240502	25100	60.16	20240627	1.95	N	347850	500	52 억		15665	N	N	0	N	00	N