KissMeData/095700/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	160816	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	-530	5	-6.75	5409627250	731467	156.66	7640	7710	7220	10200	5500	7850	7395.70	4.14	0	55297	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3334	-4.52	1.02	12	1.61	-1618.00	7168.00	11870	20231123	-38.33	5840	20240805	25.34	10400	-29.62	20240102	5840	25.34	20240805	11870	-38.33	20231123	5840	25.34	20240805	0.53	N	095700	500	227 억		1884828	N	N	19	N	00	N
3	20241031	150827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	-540	5	-6.88	5195025970	702077	150.37	7640	7710	7220	10200	5500	7850	7399.48	4.14	0	52922	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3329	-4.52	1.02	12	1.54	-1618.00	7168.00	11870	20231123	-38.42	5840	20240805	25.17	10400	-29.71	20240102	5840	25.17	20240805	11870	-38.42	20231123	5840	25.17	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
4	20241031	140827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-500	5	-6.37	4760018500	642678	137.65	7640	7710	7220	10200	5500	7850	7406.50	4.14	0	52416	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3347	-4.54	1.03	12	1.41	-1618.00	7168.00	11870	20231123	-38.08	5840	20240805	25.86	10400	-29.33	20240102	5840	25.86	20240805	11870	-38.08	20231123	5840	25.86	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
5	20241031	130825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-500	5	-6.37	4437200240	598700	128.23	7640	7710	7220	10200	5500	7850	7411.35	4.14	0	52918	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3347	-4.54	1.03	12	1.31	-1618.00	7168.00	11870	20231123	-38.08	5840	20240805	25.86	10400	-29.33	20240102	5840	25.86	20240805	11870	-38.08	20231123	5840	25.86	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
6	20241031	120826	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	-460	5	-5.86	4163426090	561449	120.25	7640	7710	7220	10200	5500	7850	7415.46	4.14	0	59837	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3365	-4.57	1.03	12	1.23	-1618.00	7168.00	11870	20231123	-37.74	5840	20240805	26.54	10400	-28.94	20240102	5840	26.54	20240805	11870	-37.74	20231123	5840	26.54	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
7	20241031	110825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7410	-440	5	-5.61	3662125440	493073	105.60	7640	7710	7220	10200	5500	7850	7427.10	4.14	0	51830	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3375	-4.58	1.03	12	1.08	-1618.00	7168.00	11870	20231123	-37.57	5840	20240805	26.88	10400	-28.75	20240102	5840	26.88	20240805	11870	-37.57	20231123	5840	26.88	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
8	20241031	100825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-490	5	-6.24	3100914960	417107	89.33	7640	7710	7220	10200	5500	7850	7434.29	4.14	0	60710	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3352	-4.55	1.03	12	0.92	-1618.00	7168.00	11870	20231123	-37.99	5840	20240805	26.03	10400	-29.23	20240102	5840	26.03	20240805	11870	-37.99	20231123	5840	26.03	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
9	20241031	090823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7490	-360	5	-4.59	795469460	105112	22.51	7640	7710	7420	10200	5500	7850	7567.69	4.14	0	7613	8183	8016	7923	7756	7663	7970	7710	228	2350	500	5650	10	1	45540494	3411	-4.63	1.04	12	0.23	-1618.00	7168.00	11870	20231123	-36.90	5840	20240805	28.25	10400	-27.98	20240102	5840	28.25	20240805	11870	-36.90	20231123	5840	28.25	20240805	0.53	N	095700	500	227 억		1884828	N	N	10	N	00	N
10	20241030	160821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7850	-260	5	-3.21	3565252120	450469	89.66	8090	8090	7830	10540	5680	8110	7914.68	4.32	0	-81479	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3575	-4.85	1.10	12	0.99	-1618.00	7168.00	11870	20231123	-33.87	5840	20240805	34.42	10400	-24.52	20240102	5840	34.42	20240805	11870	-33.87	20231123	5840	34.42	20240805	0.54	N	095700	500	227 억		1967582	N	N	10	N	00	N
11	20241030	150841	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7860	-250	5	-3.08	3391107590	428297	85.24	8090	8090	7830	10540	5680	8110	7917.65	4.32	0	-82220	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3579	-4.86	1.10	12	0.94	-1618.00	7168.00	11870	20231123	-33.78	5840	20240805	34.59	10400	-24.42	20240102	5840	34.59	20240805	11870	-33.78	20231123	5840	34.59	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
12	20241030	140823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-230	5	-2.84	2951925210	372333	74.11	8090	8090	7840	10540	5680	8110	7928.18	4.32	0	-82967	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3589	-4.87	1.10	12	0.82	-1618.00	7168.00	11870	20231123	-33.61	5840	20240805	34.93	10400	-24.23	20240102	5840	34.93	20240805	11870	-33.61	20231123	5840	34.93	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
13	20241030	130828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	-210	5	-2.59	2695380030	339751	67.62	8090	8090	7840	10540	5680	8110	7933.40	4.32	0	-81543	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3598	-4.88	1.10	12	0.75	-1618.00	7168.00	11870	20231123	-33.45	5840	20240805	35.27	10400	-24.04	20240102	5840	35.27	20240805	11870	-33.45	20231123	5840	35.27	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
14	20241030	120840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7850	-260	5	-3.21	2338967740	294503	58.62	8090	8090	7850	10540	5680	8110	7942.08	4.32	0	-88249	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3575	-4.85	1.10	12	0.65	-1618.00	7168.00	11870	20231123	-33.87	5840	20240805	34.42	10400	-24.52	20240102	5840	34.42	20240805	11870	-33.87	20231123	5840	34.42	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
15	20241030	110825	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7970	-140	5	-1.73	1466113960	184069	36.64	8090	8090	7880	10540	5680	8110	7965.02	4.32	0	-29279	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3630	-4.93	1.11	12	0.40	-1618.00	7168.00	11870	20231123	-32.86	5840	20240805	36.47	10400	-23.37	20240102	5840	36.47	20240805	11870	-32.86	20231123	5840	36.47	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
16	20241030	100823	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8000	-110	5	-1.36	1090113720	136939	27.26	8090	8090	7880	10540	5680	8110	7960.58	4.32	0	-30740	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3643	-4.94	1.12	12	0.30	-1618.00	7168.00	11870	20231123	-32.60	5840	20240805	36.99	10400	-23.08	20240102	5840	36.99	20240805	11870	-32.60	20231123	5840	36.99	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
17	20241030	090827	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7910	-200	5	-2.47	430456450	53958	10.74	8090	8090	7900	10540	5680	8110	7977.62	4.32	0	-7421	8336	8222	8016	7902	7696	8280	7960	228	2430	500	5830	10	1	45540494	3602	-4.89	1.10	12	0.12	-1618.00	7168.00	11870	20231123	-33.36	5840	20240805	35.45	10400	-23.94	20240102	5840	35.45	20240805	11870	-33.36	20231123	5840	35.45	20240805	0.54	N	095700	500	227 억		1967582	N	N	17	N	00	N
18	20241029	160756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8110	70	2	0.87	3935268020	493867	52.00	8040	8130	7810	10450	5630	8040	7967.76	4.44	0	-53096	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3693	-5.01	1.13	12	1.08	-1618.00	7168.00	11870	20231123	-31.68	5840	20240805	38.87	10400	-22.02	20240102	5840	38.87	20240805	11870	-31.68	20231123	5840	38.87	20240805	0.55	N	095700	500	227 억		2021892	N	N	17	N	00	N
19	20241029	150809	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	0	3	0.00	3662916880	460147	48.45	8040	8130	7810	10450	5630	8040	7960.32	4.44	0	-48444	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3661	-4.97	1.12	12	1.01	-1618.00	7168.00	11870	20231123	-32.27	5840	20240805	37.67	10400	-22.69	20240102	5840	37.67	20240805	11870	-32.27	20231123	5840	37.67	20240805	0.55	N	095700	500	227 억		2021892	N	N	77	N	00	N
20	20241029	140718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7860	-180	5	-2.24	2826110120	356072	37.49	8040	8130	7810	10450	5630	8040	7936.91	4.44	0	-36144	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3579	-4.86	1.10	12	0.78	-1618.00	7168.00	11870	20231123	-33.78	5840	20240805	34.59	10400	-24.42	20240102	5840	34.59	20240805	11870	-33.78	20231123	5840	34.59	20240805	0.55	N	095700	500	227 억		2021892	N	N	77	N	00	N
21	20241029	130803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7850	-190	5	-2.36	2618106690	329612	34.71	8040	8130	7810	10450	5630	8040	7943.00	4.44	0	-29617	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3575	-4.85	1.10	12	0.72	-1618.00	7168.00	11870	20231123	-33.87	5840	20240805	34.42	10400	-24.52	20240102	5840	34.42	20240805	11870	-33.87	20231123	5840	34.42	20240805	0.55	N	095700	500	227 억		2021892	N	N	77	N	00	N
22	20241029	120805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7920	-120	5	-1.49	2287305430	287574	30.28	8040	8130	7810	10450	5630	8040	7953.80	4.44	0	-30563	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3607	-4.89	1.10	12	0.63	-1618.00	7168.00	11870	20231123	-33.28	5840	20240805	35.62	10400	-23.85	20240102	5840	35.62	20240805	11870	-33.28	20231123	5840	35.62	20240805	0.55	N	095700	500	227 억		2021892	N	N	77	N	00	N
23	20241029	110820	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7840	-200	5	-2.49	1923740420	241429	25.42	8040	8130	7810	10450	5630	8040	7968.14	4.44	0	-31604	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3570	-4.85	1.09	12	0.53	-1618.00	7168.00	11870	20231123	-33.95	5840	20240805	34.25	10400	-24.62	20240102	5840	34.25	20240805	11870	-33.95	20231123	5840	34.25	20240805	0.55	N	095700	500	227 억		2021892	N	N	77	N	00	N
24	20241029	100802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7970	-70	5	-0.87	1182846750	147381	15.52	8040	8130	7910	10450	5630	8040	8025.77	4.44	0	-33885	8573	8306	8063	7796	7553	8185	7675	228	2410	500	5780	10	1	45540494	3630	-4.93	1.11	12	0.32	-1618.00	7168.00	11870	20231123	-32.86	5840	20240805	36.47	10400	-23.37	20240102	5840	36.47	20240805	11870	-32.86	20231123	5840	36.47	20240805	0.55	N	095700	500	227 억		2021892	N	N	77	N	00	N
25	20241028	160754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	-360	5	-4.29	7543236670	942169	76.45	8330	8330	7820	10920	5880	8400	8006.16	4.27	0	78055	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3661	-4.97	1.12	12	2.07	-1618.00	7168.00	11870	20231123	-32.27	5840	20240805	37.67	10400	-22.69	20240102	5840	37.67	20240805	11870	-32.27	20231123	5840	37.67	20240805	0.55	N	095700	500	227 억		1944697	N	N	77	N	00	N
26	20241028	150800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8030	-370	5	-4.40	7333995970	916145	74.34	8330	8330	7820	10920	5880	8400	8005.27	4.27	0	74239	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3657	-4.96	1.12	12	2.01	-1618.00	7168.00	11870	20231123	-32.35	5840	20240805	37.50	10400	-22.79	20240102	5840	37.50	20240805	11870	-32.35	20231123	5840	37.50	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
27	20241028	140801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	-360	5	-4.29	6826216230	852930	69.21	8330	8330	7820	10920	5880	8400	8003.25	4.27	0	65011	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3661	-4.97	1.12	12	1.87	-1618.00	7168.00	11870	20231123	-32.27	5840	20240805	37.67	10400	-22.69	20240102	5840	37.67	20240805	11870	-32.27	20231123	5840	37.67	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
28	20241028	130758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7920	-480	5	-5.71	6020647190	752273	61.04	8330	8330	7820	10920	5880	8400	8003.26	4.27	0	43399	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3607	-4.89	1.10	12	1.65	-1618.00	7168.00	11870	20231123	-33.28	5840	20240805	35.62	10400	-23.85	20240102	5840	35.62	20240805	11870	-33.28	20231123	5840	35.62	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
29	20241028	120759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	-500	5	-5.95	5543256530	692018	56.16	8330	8330	7820	10920	5880	8400	8010.27	4.27	0	50448	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3598	-4.88	1.10	12	1.52	-1618.00	7168.00	11870	20231123	-33.45	5840	20240805	35.27	10400	-24.04	20240102	5840	35.27	20240805	11870	-33.45	20231123	5840	35.27	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
30	20241028	110653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7960	-440	5	-5.24	4712663240	586756	47.61	8330	8330	7820	10920	5880	8400	8031.71	4.27	0	43519	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3625	-4.92	1.11	12	1.29	-1618.00	7168.00	11870	20231123	-32.94	5840	20240805	36.30	10400	-23.46	20240102	5840	36.30	20240805	11870	-32.94	20231123	5840	36.30	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
31	20241028	100755	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8010	-390	5	-4.64	3450062200	428278	34.75	8330	8330	7820	10920	5880	8400	8055.64	4.27	0	36837	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3648	-4.95	1.12	12	0.94	-1618.00	7168.00	11870	20231123	-32.52	5840	20240805	37.16	10400	-22.98	20240102	5840	37.16	20240805	11870	-32.52	20231123	5840	37.16	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
32	20241028	090754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8210	-190	5	-2.26	618139920	75335	6.11	8330	8330	8140	10920	5880	8400	8205.16	4.27	0	3039	9186	8792	8446	8052	7706	8620	7880	228	2520	500	6040	10	1	45540494	3739	-5.07	1.15	12	0.17	-1618.00	7168.00	11870	20231123	-30.83	5840	20240805	40.58	10400	-21.06	20240102	5840	40.58	20240805	11870	-30.83	20231123	5840	40.58	20240805	0.55	N	095700	500	227 억		1944697	N	N	32	N	00	N
33	20241025	160753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8400	-500	5	-5.62	10095723510	1200839	60.77	8800	8840	8100	11570	6230	8900	8407.23	4.11	0	72491	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3825	-5.19	1.17	12	2.64	-1618.00	7168.00	11870	20231123	-29.23	5840	20240805	43.84	10400	-19.23	20240102	5840	43.84	20240805	11870	-29.23	20231123	5840	43.84	20240805	0.53	N	095700	500	227 억		1871201	N	N	32	N	00	N
34	20241025	150758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8440	-460	5	-5.17	9809571340	1166859	59.05	8800	8840	8100	11570	6230	8900	8406.81	4.11	0	73078	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3844	-5.22	1.18	12	2.56	-1618.00	7168.00	11870	20231123	-28.90	5840	20240805	44.52	10400	-18.85	20240102	5840	44.52	20240805	11870	-28.90	20231123	5840	44.52	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
35	20241025	140756	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8290	-610	5	-6.85	9191353220	1092741	55.30	8800	8840	8100	11570	6230	8900	8411.27	4.11	0	61430	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3775	-5.12	1.16	12	2.40	-1618.00	7168.00	11870	20231123	-30.16	5840	20240805	41.95	10400	-20.29	20240102	5840	41.95	20240805	11870	-30.16	20231123	5840	41.95	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
36	20241025	130758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8460	-440	5	-4.94	8655165440	1028592	52.05	8800	8840	8100	11570	6230	8900	8414.56	4.11	0	47578	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3853	-5.23	1.18	12	2.26	-1618.00	7168.00	11870	20231123	-28.73	5840	20240805	44.86	10400	-18.65	20240102	5840	44.86	20240805	11870	-28.73	20231123	5840	44.86	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
37	20241025	120801	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8350	-550	5	-6.18	7722406890	918271	46.47	8800	8840	8100	11570	6230	8900	8409.71	4.11	0	58984	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3803	-5.16	1.16	12	2.02	-1618.00	7168.00	11870	20231123	-29.65	5840	20240805	42.98	10400	-19.71	20240102	5840	42.98	20240805	11870	-29.65	20231123	5840	42.98	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
38	20241025	110754	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8200	-700	5	-7.87	6762699020	801384	40.55	8800	8840	8180	11570	6230	8900	8438.76	4.11	0	72355	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3734	-5.07	1.14	12	1.76	-1618.00	7168.00	11870	20231123	-30.92	5840	20240805	40.41	10400	-21.15	20240102	5840	40.41	20240805	11870	-30.92	20231123	5840	40.41	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
39	20241025	100757	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8520	-380	5	-4.27	3151670030	366941	18.57	8800	8840	8450	11570	6230	8900	8589.02	4.11	0	-47405	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3880	-5.27	1.19	12	0.81	-1618.00	7168.00	11870	20231123	-28.22	5840	20240805	45.89	10400	-18.08	20240102	5840	45.89	20240805	11870	-28.22	20231123	5840	45.89	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
40	20241025	090758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8620	-280	5	-3.15	900285800	103654	5.25	8800	8840	8590	11570	6230	8900	8685.44	4.11	0	-10389	9933	9416	8933	8416	7933	9675	8675	228	2670	500	6400	10	1	45540494	3926	-5.33	1.20	12	0.23	-1618.00	7168.00	11870	20231123	-27.38	5840	20240805	47.60	10400	-17.12	20240102	5840	47.60	20240805	11870	-27.38	20231123	5840	47.60	20240805	0.53	N	095700	500	227 억		1871201	N	N	21	N	00	N
41	20241024	160742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8900	100	2	1.14	17757664080	1959431	51.06	8490	9450	8450	11440	6160	8800	9062.74	3.98	0	60577	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4053	-5.50	1.24	12	4.30	-1618.00	7168.00	11870	20231123	-25.02	5840	20240805	52.40	10400	-14.42	20240102	5840	52.40	20240805	11870	-25.02	20231123	5840	52.40	20240805	0.53	N	095700	500	227 억		1812703	N	N	21	N	00	N
42	20241024	150749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8870	70	2	0.80	17402799130	1919456	50.02	8490	9450	8450	11440	6160	8800	9066.53	3.98	0	60327	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4039	-5.48	1.24	12	4.21	-1618.00	7168.00	11870	20231123	-25.27	5840	20240805	51.88	10400	-14.71	20240102	5840	51.88	20240805	11870	-25.27	20231123	5840	51.88	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
43	20241024	140736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8960	160	2	1.82	16311491360	1796331	46.81	8490	9450	8450	11440	6160	8800	9080.45	3.98	0	48775	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4080	-5.54	1.25	12	3.94	-1618.00	7168.00	11870	20231123	-24.52	5840	20240805	53.42	10400	-13.85	20240102	5840	53.42	20240805	11870	-24.52	20231123	5840	53.42	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
44	20241024	130747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	190	2	2.16	15576358960	1714346	44.67	8490	9450	8450	11440	6160	8800	9085.89	3.98	0	41550	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4094	-5.56	1.25	12	3.76	-1618.00	7168.00	11870	20231123	-24.26	5840	20240805	53.94	10400	-13.56	20240102	5840	53.94	20240805	11870	-24.26	20231123	5840	53.94	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
45	20241024	120746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	310	2	3.52	14249216010	1567359	40.84	8490	9450	8450	11440	6160	8800	9091.23	3.98	0	17352	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4149	-5.63	1.27	12	3.44	-1618.00	7168.00	11870	20231123	-23.25	5840	20240805	55.99	10400	-12.40	20240102	5840	55.99	20240805	11870	-23.25	20231123	5840	55.99	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
46	20241024	110749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9110	310	2	3.52	7328363370	818498	21.33	8490	9210	8450	11440	6160	8800	8953.43	3.98	0	31149	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4149	-5.63	1.27	12	1.80	-1618.00	7168.00	11870	20231123	-23.25	5840	20240805	55.99	10400	-12.40	20240102	5840	55.99	20240805	11870	-23.25	20231123	5840	55.99	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
47	20241024	100744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8910	110	2	1.25	4724647570	531944	13.86	8490	9140	8450	11440	6160	8800	8881.85	3.98	0	8409	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4058	-5.51	1.24	12	1.17	-1618.00	7168.00	11870	20231123	-24.94	5840	20240805	52.57	10400	-14.33	20240102	5840	52.57	20240805	11870	-24.94	20231123	5840	52.57	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
48	20241024	090813	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	80	2	0.91	1238671480	141732	3.69	8490	8990	8450	11440	6160	8800	8739.53	3.98	0	1015	10126	9462	9016	8352	7906	9240	8130	228	2640	500	6330	10	1	45540494	4044	-5.49	1.24	12	0.31	-1618.00	7168.00	11870	20231123	-25.19	5840	20240805	52.05	10400	-14.62	20240102	5840	52.05	20240805	11870	-25.19	20231123	5840	52.05	20240805	0.53	N	095700	500	227 억		1812703	N	N	13	N	00	N
49	20241023	160748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8800	150	2	1.73	34981074080	3820127	57.05	8970	9680	8570	11240	6060	8650	9157.35	4.21	0	-105734	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	4008	-5.44	1.23	12	8.39	-1618.00	7168.00	11870	20231123	-25.86	5840	20240805	50.68	10400	-15.38	20240102	5840	50.68	20240805	11870	-25.86	20231123	5840	50.68	20240805	0.52	N	095700	500	227 억		1918137	N	N	13	N	00	N
50	20241023	150802	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8710	60	2	0.69	34619651930	3778767	56.43	8970	9680	8570	11240	6060	8650	9161.69	4.21	0	-105913	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	3967	-5.38	1.22	12	8.30	-1618.00	7168.00	11870	20231123	-26.62	5840	20240805	49.14	10400	-16.25	20240102	5840	49.14	20240805	11870	-26.62	20231123	5840	49.14	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
51	20241023	140807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8610	-40	5	-0.46	33407317430	3639241	54.35	8970	9680	8570	11240	6060	8650	9179.82	4.21	0	-133709	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	3921	-5.32	1.20	12	7.99	-1618.00	7168.00	11870	20231123	-27.46	5840	20240805	47.43	10400	-17.21	20240102	5840	47.43	20240805	11870	-27.46	20231123	5840	47.43	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
52	20241023	130753	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8780	130	2	1.50	31699149050	3443291	51.42	8970	9680	8710	11240	6060	8650	9206.14	4.21	0	-123073	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	3998	-5.43	1.22	12	7.56	-1618.00	7168.00	11870	20231123	-26.03	5840	20240805	50.34	10400	-15.58	20240102	5840	50.34	20240805	11870	-26.03	20231123	5840	50.34	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
53	20241023	120749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	230	2	2.66	30613863920	3319697	49.58	8970	9680	8730	11240	6060	8650	9221.97	4.21	0	-116818	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	4044	-5.49	1.24	12	7.29	-1618.00	7168.00	11870	20231123	-25.19	5840	20240805	52.05	10400	-14.62	20240102	5840	52.05	20240805	11870	-25.19	20231123	5840	52.05	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
54	20241023	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8990	340	2	3.93	28436524290	3073627	45.90	8970	9680	8810	11240	6060	8650	9251.88	4.21	0	-151222	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	4094	-5.56	1.25	12	6.75	-1618.00	7168.00	11870	20231123	-24.26	5840	20240805	53.94	10400	-13.56	20240102	5840	53.94	20240805	11870	-24.26	20231123	5840	53.94	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
55	20241023	100749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9010	360	2	4.16	22968943690	2474312	36.95	8970	9680	8810	11240	6060	8650	9283.09	4.21	0	-139735	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	4103	-5.57	1.26	12	5.43	-1618.00	7168.00	11870	20231123	-24.09	5840	20240805	54.28	10400	-13.37	20240102	5840	54.28	20240805	11870	-24.09	20231123	5840	54.28	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
56	20241023	090750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8850	200	2	2.31	1965842480	219393	3.28	8970	9100	8830	11240	6060	8650	8961.08	4.21	0	-48600	10536	9592	8986	8042	7436	9290	7740	228	2590	500	6220	10	1	45540494	4030	-5.47	1.23	12	0.48	-1618.00	7168.00	11870	20231123	-25.44	5840	20240805	51.54	10400	-14.90	20240102	5840	51.54	20240805	11870	-25.44	20231123	5840	51.54	20240805	0.52	N	095700	500	227 억		1918137	N	N	11	N	00	N
57	20241022	160740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8650	-330	5	-3.67	61445193730	6647935	356.87	8850	9930	8380	11670	6290	8980	9243.11	4.65	0	-203911	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	3939	-5.35	1.21	12	14.60	-1618.00	7168.00	11870	20231123	-27.13	5840	20240805	48.12	10400	-16.83	20240102	5840	48.12	20240805	11870	-27.13	20231123	5840	48.12	20240805	0.53	N	095700	500	227 억		2115946	N	N	11	N	00	N
58	20241022	150750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8730	-250	5	-2.78	60270555250	6510911	349.52	8850	9930	8400	11670	6290	8980	9256.88	4.65	0	-218719	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	3976	-5.40	1.22	12	14.30	-1618.00	7168.00	11870	20231123	-26.45	5840	20240805	49.49	10400	-16.06	20240102	5840	49.49	20240805	11870	-26.45	20231123	5840	49.49	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
59	20241022	140750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8710	-270	5	-3.01	58377404940	6290827	337.70	8850	9930	8400	11670	6290	8980	9279.79	4.65	0	-229890	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	3967	-5.38	1.22	12	13.81	-1618.00	7168.00	11870	20231123	-26.62	5840	20240805	49.14	10400	-16.25	20240102	5840	49.14	20240805	11870	-26.62	20231123	5840	49.14	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
60	20241022	130750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8800	-180	5	-2.00	56127529540	6034579	323.95	8850	9930	8400	11670	6290	8980	9301.01	4.65	0	-246121	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	4008	-5.44	1.23	12	13.25	-1618.00	7168.00	11870	20231123	-25.86	5840	20240805	50.68	10400	-15.38	20240102	5840	50.68	20240805	11870	-25.86	20231123	5840	50.68	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
61	20241022	120748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9160	180	2	2.00	51684968900	5545578	297.70	8850	9930	8400	11670	6290	8980	9320.06	4.65	0	-199762	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	4172	-5.66	1.28	12	12.18	-1618.00	7168.00	11870	20231123	-22.83	5840	20240805	56.85	10400	-11.92	20240102	5840	56.85	20240805	11870	-22.83	20231123	5840	56.85	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
62	20241022	110744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9190	210	2	2.34	48170652410	5165238	277.28	8850	9930	8400	11670	6290	8980	9325.96	4.65	0	-236752	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	4185	-5.68	1.28	12	11.34	-1618.00	7168.00	11870	20231123	-22.58	5840	20240805	57.36	10400	-11.63	20240102	5840	57.36	20240805	11870	-22.58	20231123	5840	57.36	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
63	20241022	100746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9520	540	2	6.01	27340645000	2955504	158.66	8850	9780	8400	11670	6290	8980	9250.80	4.65	0	-179616	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	4335	-5.88	1.33	12	6.49	-1618.00	7168.00	11870	20231123	-19.80	5840	20240805	63.01	10400	-8.46	20240102	5840	63.01	20240805	11870	-19.80	20231123	5840	63.01	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
64	20241022	090745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8520	-460	5	-5.12	1524208530	176679	9.48	8850	8880	8400	11670	6290	8980	8625.99	4.65	0	-59428	9860	9420	9070	8630	8280	9245	8455	228	2690	500	6460	10	1	45540494	3880	-5.27	1.19	12	0.39	-1618.00	7168.00	11870	20231123	-28.22	5840	20240805	45.89	10400	-18.08	20240102	5840	45.89	20240805	11870	-28.22	20231123	5840	45.89	20240805	0.53	N	095700	500	227 억		2115946	N	N	24	N	00	N
65	20241021	160739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8980	-370	5	-3.96	16566577020	1843398	45.68	9500	9510	8720	12150	6550	9350	8986.99	4.45	0	43432	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4090	-5.55	1.25	12	4.05	-1618.00	7168.00	11870	20231123	-24.35	5840	20240805	53.77	10400	-13.65	20240102	5840	53.77	20240805	11870	-24.35	20231123	5840	53.77	20240805	0.50	N	095700	500	227 억		2024407	N	N	24	N	00	N
66	20241021	150744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8880	-470	5	-5.03	15826857540	1760487	43.63	9500	9510	8720	12150	6550	9350	8990.05	4.45	0	49939	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4044	-5.49	1.24	12	3.87	-1618.00	7168.00	11870	20231123	-25.19	5840	20240805	52.05	10400	-14.62	20240102	5840	52.05	20240805	11870	-25.19	20231123	5840	52.05	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
67	20241021	140745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8830	-520	5	-5.56	14954949250	1661902	41.18	9500	9510	8720	12150	6550	9350	8998.70	4.45	0	49025	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4021	-5.46	1.23	12	3.65	-1618.00	7168.00	11870	20231123	-25.61	5840	20240805	51.20	10400	-15.10	20240102	5840	51.20	20240805	11870	-25.61	20231123	5840	51.20	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
68	20241021	130743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	-430	5	-4.60	13917969950	1544435	38.27	9500	9510	8720	12150	6550	9350	9011.69	4.45	0	50472	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4062	-5.51	1.24	12	3.39	-1618.00	7168.00	11870	20231123	-24.85	5840	20240805	52.74	10400	-14.23	20240102	5840	52.74	20240805	11870	-24.85	20231123	5840	52.74	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
69	20241021	120743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8940	-410	5	-4.39	12900857920	1430938	35.46	9500	9510	8720	12150	6550	9350	9015.67	4.45	0	64911	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4071	-5.53	1.25	12	3.14	-1618.00	7168.00	11870	20231123	-24.68	5840	20240805	53.08	10400	-14.04	20240102	5840	53.08	20240805	11870	-24.68	20231123	5840	53.08	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
70	20241021	110740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8920	-430	5	-4.60	9871719190	1094048	27.11	9500	9510	8720	12150	6550	9350	9023.11	4.45	0	39232	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4062	-5.51	1.24	12	2.40	-1618.00	7168.00	11870	20231123	-24.85	5840	20240805	52.74	10400	-14.23	20240102	5840	52.74	20240805	11870	-24.85	20231123	5840	52.74	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
71	20241021	100742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8940	-410	5	-4.39	8131376380	901143	22.33	9500	9510	8720	12150	6550	9350	9023.40	4.45	0	50562	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4071	-5.53	1.25	12	1.98	-1618.00	7168.00	11870	20231123	-24.68	5840	20240805	53.08	10400	-14.04	20240102	5840	53.08	20240805	11870	-24.68	20231123	5840	53.08	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
72	20241021	090740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9100	-250	5	-2.67	2601390060	279871	6.94	9500	9510	9030	12150	6550	9350	9294.96	4.45	0	11002	10236	9792	9506	9062	8776	9650	8920	228	2800	500	6730	10	1	45540494	4144	-5.62	1.27	12	0.61	-1618.00	7168.00	11870	20231123	-23.34	5840	20240805	55.82	10400	-12.50	20240102	5840	55.82	20240805	11870	-23.34	20231123	5840	55.82	20240805	0.50	N	095700	500	227 억		2024407	N	N	7	N	00	N
73	20241018	160739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	0	3	0.00	37713584090	3937128	16.99	9660	9950	9220	12150	6550	9350	9579.18	4.48	0	-31563	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4258	-5.78	1.30	12	8.65	-1618.00	7168.00	11870	20231123	-21.23	5840	20240805	60.10	10400	-10.10	20240102	5840	60.10	20240805	11870	-21.23	20231123	5840	60.10	20240805	0.54	N	095700	500	227 억		2038985	N	N	7	N	00	N
74	20241018	150759	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9400	50	2	0.53	36679567490	3826632	16.52	9660	9950	9220	12150	6550	9350	9585.34	4.48	0	-34865	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4281	-5.81	1.31	12	8.40	-1618.00	7168.00	11870	20231123	-20.81	5840	20240805	60.96	10400	-9.62	20240102	5840	60.96	20240805	11870	-20.81	20231123	5840	60.96	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
75	20241018	140800	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9370	20	2	0.21	35304861360	3679857	15.88	9660	9950	9220	12150	6550	9350	9594.09	4.48	0	-49573	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4267	-5.79	1.31	12	8.08	-1618.00	7168.00	11870	20231123	-21.06	5840	20240805	60.45	10400	-9.90	20240102	5840	60.45	20240805	11870	-21.06	20231123	5840	60.45	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
76	20241018	130747	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9340	-10	5	-0.11	33338375780	3469488	14.98	9660	9950	9220	12150	6550	9350	9609.02	4.48	0	-55375	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4253	-5.77	1.30	12	7.62	-1618.00	7168.00	11870	20231123	-21.31	5840	20240805	59.93	10400	-10.19	20240102	5840	59.93	20240805	11870	-21.31	20231123	5840	59.93	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
77	20241018	120758	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9440	90	2	0.96	31309231860	3253558	14.04	9660	9950	9220	12150	6550	9350	9623.07	4.48	0	-22638	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4299	-5.83	1.32	12	7.14	-1618.00	7168.00	11870	20231123	-20.47	5840	20240805	61.64	10400	-9.23	20240102	5840	61.64	20240805	11870	-20.47	20231123	5840	61.64	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
78	20241018	110750	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9410	60	2	0.64	29287268910	3039484	13.12	9660	9950	9220	12150	6550	9350	9635.61	4.48	0	-16416	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4285	-5.82	1.31	12	6.67	-1618.00	7168.00	11870	20231123	-20.72	5840	20240805	61.13	10400	-9.52	20240102	5840	61.13	20240805	11870	-20.72	20231123	5840	61.13	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
79	20241018	100741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9530	180	2	1.93	23967846910	2472076	10.67	9660	9950	9360	12150	6550	9350	9695.43	4.48	0	-41963	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4340	-5.89	1.33	12	5.43	-1618.00	7168.00	11870	20231123	-19.71	5840	20240805	63.18	10400	-8.37	20240102	5840	63.18	20240805	11870	-19.71	20231123	5840	63.18	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
80	20241018	090744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9540	190	2	2.03	4969731660	522063	2.25	9660	9680	9360	12150	6550	9350	9519.41	4.48	0	-11084	11803	10576	9003	7776	6203	11190	8390	228	2800	500	6730	10	1	45540494	4345	-5.90	1.33	12	1.15	-1618.00	7168.00	11870	20231123	-19.63	5840	20240805	63.36	10400	-8.27	20240102	5840	63.36	20240805	11870	-19.63	20231123	5840	63.36	20240805	0.54	N	095700	500	227 억		2038985	N	N	14	N	00	N
81	20241017	160742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9350	1180	2	14.44	212615059260	23030498	588.58	8200	10230	7430	10620	5720	8170	9232.02	4.64	0	-73749	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	4258	-5.78	1.30	12	50.57	-1618.00	7168.00	11870	20231123	-21.23	5840	20240805	60.10	10400	-10.10	20240102	5840	60.10	20240805	11870	-21.23	20231123	5840	60.10	20240805	0.60	N	095700	500	227 억		2114368	N	N	14	N	00	N
82	20241017	150745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9360	1190	2	14.57	207225048700	22453010	573.82	8200	10230	7430	10620	5720	8170	9229.50	4.64	0	-106211	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	4263	-5.78	1.31	12	49.30	-1618.00	7168.00	11870	20231123	-21.15	5840	20240805	60.27	10400	-10.00	20240102	5840	60.27	20240805	11870	-21.15	20231123	5840	60.27	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
83	20241017	140746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9490	1320	2	16.16	176891828870	19313137	493.57	8200	10230	7430	10620	5720	8170	9159.38	4.64	0	-107817	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	4322	-5.87	1.32	12	42.41	-1618.00	7168.00	11870	20231123	-20.05	5840	20240805	62.50	10400	-8.75	20240102	5840	62.50	20240805	11870	-20.05	20231123	5840	62.50	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
84	20241017	130743	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9780	1610	2	19.71	151089065390	16645623	425.40	8200	10230	7430	10620	5720	8170	9077.06	4.64	0	-126392	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	4454	-6.04	1.36	12	36.55	-1618.00	7168.00	11870	20231123	-17.61	5840	20240805	67.47	10400	-5.96	20240102	5840	67.47	20240805	11870	-17.61	20231123	5840	67.47	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
85	20241017	120746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9690	1520	2	18.60	110651578160	12589376	321.74	8200	9750	7430	10620	5720	8170	8789.51	4.64	0	-122141	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	4413	-5.99	1.35	12	27.64	-1618.00	7168.00	11870	20231123	-18.37	5840	20240805	65.92	10400	-6.83	20240102	5840	65.92	20240805	11870	-18.37	20231123	5840	65.92	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
86	20241017	110746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	9120	950	2	11.63	48197449110	5828881	148.97	8200	9180	7430	10620	5720	8170	8268.81	4.64	0	-84566	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	4153	-5.64	1.27	12	12.80	-1618.00	7168.00	11870	20231123	-23.17	5840	20240805	56.16	10400	-12.31	20240102	5840	56.16	20240805	11870	-23.17	20231123	5840	56.16	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
87	20241017	100744	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7590	-580	5	-7.10	14939257110	1926056	49.22	8200	8200	7430	10620	5720	8170	7755.40	4.64	0	609	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	3457	-4.69	1.06	12	4.23	-1618.00	7168.00	11870	20231123	-36.06	5840	20240805	29.97	10400	-27.02	20240102	5840	29.97	20240805	11870	-36.06	20231123	5840	29.97	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
88	20241017	090738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-290	5	-3.55	6869414820	867781	22.18	8200	8200	7670	10620	5720	8170	7914.71	4.64	0	-38613	9483	8826	7513	6856	5543	9155	7185	228	2450	500	5880	10	1	45540494	3589	-4.87	1.10	12	1.91	-1618.00	7168.00	11870	20231123	-33.61	5840	20240805	34.93	10400	-24.23	20240102	5840	34.93	20240805	11870	-33.61	20231123	5840	34.93	20240805	0.60	N	095700	500	227 억		2114368	N	N	83	N	00	N
89	20241016	160736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	1880	1	29.89	30232227780	3899006	5810.74	6200	8170	6200	8170	4410	6290	7753.45	5.24	0	-59959	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	3391	-5.05	1.14	12	9.39	-1618.00	7168.00	11870	20231123	-31.17	5840	20240805	39.90	10400	-21.44	20240102	5840	39.90	20240805	11870	-31.17	20231123	5840	39.90	20240805	0.60	N	095700	500	207 억		2175240	N	N	83	N	00	N
90	20241016	150739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	1880	1	29.89	29791717720	3845088	5730.38	6200	8170	6200	8170	4410	6290	7747.99	5.24	0	-63365	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	3391	-5.05	1.14	12	9.26	-1618.00	7168.00	11870	20231123	-31.17	5840	20240805	39.90	10400	-21.44	20240102	5840	39.90	20240805	11870	-31.17	20231123	5840	39.90	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
91	20241016	140740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	1880	1	29.89	15651816910	2087816	3111.50	6200	8170	6200	8170	4410	6290	7496.74	5.24	0	-128750	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	3391	-5.05	1.14	12	5.03	-1618.00	7168.00	11870	20231123	-31.17	5840	20240805	39.90	10400	-21.44	20240102	5840	39.90	20240805	11870	-31.17	20231123	5840	39.90	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
92	20241016	130737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6330	40	2	0.64	586248460	92247	137.48	6200	6470	6200	8170	4410	6290	6355.21	5.24	0	16841	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	2628	-3.91	0.88	12	0.22	-1618.00	7168.00	11870	20231123	-46.67	5840	20240805	8.39	10400	-39.13	20240102	5840	8.39	20240805	11870	-46.67	20231123	5840	8.39	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
93	20241016	120738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	100	2	1.59	489340210	76972	114.71	6200	6470	6200	8170	4410	6290	6357.38	5.24	0	17515	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	2653	-3.95	0.89	12	0.19	-1618.00	7168.00	11870	20231123	-46.17	5840	20240805	9.42	10400	-38.56	20240102	5840	9.42	20240805	11870	-46.17	20231123	5840	9.42	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
94	20241016	110736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	130	2	2.07	420885510	66281	98.78	6200	6470	6200	8170	4410	6290	6350.02	5.24	0	14787	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	2665	-3.97	0.90	12	0.16	-1618.00	7168.00	11870	20231123	-45.91	5840	20240805	9.93	10400	-38.27	20240102	5840	9.93	20240805	11870	-45.91	20231123	5840	9.93	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
95	20241016	100737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	160	2	2.54	364474460	57512	85.71	6200	6470	6200	8170	4410	6290	6337.37	5.24	0	13642	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	2677	-3.99	0.90	12	0.14	-1618.00	7168.00	11870	20231123	-45.66	5840	20240805	10.45	10400	-37.98	20240102	5840	10.45	20240805	11870	-45.66	20231123	5840	10.45	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
96	20241016	090738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-30	5	-0.48	18253640	2943	4.39	6200	6310	6200	8170	4410	6290	6202.30	5.24	0	458	6436	6362	6296	6222	6156	6400	6260	208	1880	500	4520	10	1	41510594	2599	-3.87	0.87	12	0.01	-1618.00	7168.00	11870	20231123	-47.26	5840	20240805	7.19	10400	-39.81	20240102	5840	7.19	20240805	11870	-47.26	20231123	5840	7.19	20240805	0.60	N	095700	500	207 억		2175240	N	N	46	N	00	N
97	20241015	160733	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	0	3	0.00	418968850	66801	133.01	6240	6370	6230	8170	4410	6290	6271.89	5.24	0	-434	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2611	-3.89	0.88	12	0.16	-1618.00	7168.00	11870	20231123	-47.01	5840	20240805	7.71	10400	-39.52	20240102	5840	7.71	20240805	11870	-47.01	20231123	5840	7.71	20240805	0.60	N	095700	500	207 억		2175374	N	N	46	N	00	N
98	20241015	150740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-10	5	-0.16	396929420	63294	126.03	6240	6370	6230	8170	4410	6290	6271.20	5.24	0	-2049	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2607	-3.88	0.88	12	0.15	-1618.00	7168.00	11870	20231123	-47.09	5840	20240805	7.53	10400	-39.62	20240102	5840	7.53	20240805	11870	-47.09	20231123	5840	7.53	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
99	20241015	140738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	0	3	0.00	313797910	50063	99.68	6240	6370	6230	8170	4410	6290	6268.06	5.24	0	-7988	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2611	-3.89	0.88	12	0.12	-1618.00	7168.00	11870	20231123	-47.01	5840	20240805	7.71	10400	-39.52	20240102	5840	7.71	20240805	11870	-47.01	20231123	5840	7.71	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
100	20241015	130736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6260	-30	5	-0.48	267982620	42744	85.11	6240	6370	6230	8170	4410	6290	6269.48	5.24	0	-9949	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2599	-3.87	0.87	12	0.10	-1618.00	7168.00	11870	20231123	-47.26	5840	20240805	7.19	10400	-39.81	20240102	5840	7.19	20240805	11870	-47.26	20231123	5840	7.19	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
101	20241015	120737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6250	-40	5	-0.64	210438400	33529	66.76	6240	6370	6240	8170	4410	6290	6276.31	5.24	0	-9492	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2594	-3.86	0.87	12	0.08	-1618.00	7168.00	11870	20231123	-47.35	5840	20240805	7.02	10400	-39.90	20240102	5840	7.02	20240805	11870	-47.35	20231123	5840	7.02	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
102	20241015	110745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	-20	5	-0.32	162064830	25788	51.35	6240	6370	6240	8170	4410	6290	6284.51	5.24	0	-5880	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2603	-3.88	0.87	12	0.06	-1618.00	7168.00	11870	20231123	-47.18	5840	20240805	7.36	10400	-39.71	20240102	5840	7.36	20240805	11870	-47.18	20231123	5840	7.36	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
103	20241015	100738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	20	2	0.32	73004680	11583	23.06	6240	6370	6240	8170	4410	6290	6302.74	5.24	0	-251	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2619	-3.90	0.88	12	0.03	-1618.00	7168.00	11870	20231123	-46.84	5840	20240805	8.05	10400	-39.33	20240102	5840	8.05	20240805	11870	-46.84	20231123	5840	8.05	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
104	20241015	090735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	10	2	0.16	14683370	2347	4.67	6240	6320	6240	8170	4410	6290	6256.23	5.24	0	116	6510	6400	6290	6180	6070	6345	6125	208	1880	500	4520	10	1	41510594	2615	-3.89	0.88	12	0.01	-1618.00	7168.00	11870	20231123	-46.93	5840	20240805	7.88	10400	-39.42	20240102	5840	7.88	20240805	11870	-46.93	20231123	5840	7.88	20240805	0.60	N	095700	500	207 억		2175374	N	N	43	N	00	N
105	20241014	160718	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6290	-20	5	-0.32	313224840	50087	80.54	6320	6400	6180	8200	4420	6310	6253.59	5.23	0	3386	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2611	-3.89	0.88	12	0.12	-1618.00	7168.00	11870	20231123	-47.01	5840	20240805	7.71	10400	-39.52	20240102	5840	7.71	20240805	11870	-47.01	20231123	5840	7.71	20240805	0.60	N	095700	500	207 억		2171613	N	N	43	N	00	N
106	20241014	150728	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-10	5	-0.16	307292140	49145	79.02	6320	6400	6180	8200	4420	6310	6252.77	5.23	0	3125	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2615	-3.89	0.88	12	0.12	-1618.00	7168.00	11870	20231123	-46.93	5840	20240805	7.88	10400	-39.42	20240102	5840	7.88	20240805	11870	-46.93	20231123	5840	7.88	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
107	20241014	140727	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6280	-30	5	-0.48	287014120	45914	73.83	6320	6400	6180	8200	4420	6310	6251.12	5.23	0	2792	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2607	-3.88	0.88	12	0.11	-1618.00	7168.00	11870	20231123	-47.09	5840	20240805	7.53	10400	-39.62	20240102	5840	7.53	20240805	11870	-47.09	20231123	5840	7.53	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
108	20241014	130726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6300	-10	5	-0.16	264447280	42317	68.04	6320	6400	6180	8200	4420	6310	6249.20	5.23	0	1964	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2615	-3.89	0.88	12	0.10	-1618.00	7168.00	11870	20231123	-46.93	5840	20240805	7.88	10400	-39.42	20240102	5840	7.88	20240805	11870	-46.93	20231123	5840	7.88	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
109	20241014	120719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	-40	5	-0.63	252312080	40387	64.94	6320	6400	6180	8200	4420	6310	6247.36	5.23	0	1886	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2603	-3.88	0.87	12	0.10	-1618.00	7168.00	11870	20231123	-47.18	5840	20240805	7.36	10400	-39.71	20240102	5840	7.36	20240805	11870	-47.18	20231123	5840	7.36	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
110	20241014	110720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6270	-40	5	-0.63	238493430	38181	61.39	6320	6400	6180	8200	4420	6310	6246.39	5.23	0	2139	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2603	-3.88	0.87	12	0.09	-1618.00	7168.00	11870	20231123	-47.18	5840	20240805	7.36	10400	-39.71	20240102	5840	7.36	20240805	11870	-47.18	20231123	5840	7.36	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
111	20241014	100720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6230	-80	5	-1.27	179424380	28774	46.27	6320	6400	6180	8200	4420	6310	6235.64	5.23	0	-738	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2586	-3.85	0.87	12	0.07	-1618.00	7168.00	11870	20231123	-47.51	5840	20240805	6.68	10400	-40.10	20240102	5840	6.68	20240805	11870	-47.51	20231123	5840	6.68	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
112	20241014	090723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	10	2	0.16	6349840	1002	1.61	6320	6400	6320	8200	4420	6310	6337.17	5.23	0	-103	6516	6412	6356	6252	6196	6385	6225	208	1890	500	4540	10	1	41510594	2623	-3.91	0.88	12	0.00	-1618.00	7168.00	11870	20231123	-46.76	5840	20240805	8.22	10400	-39.23	20240102	5840	8.22	20240805	11870	-46.76	20231123	5840	8.22	20240805	0.60	N	095700	500	207 억		2171613	N	N	20	N	00	N
113	20241011	160708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6310	-90	5	-1.41	392984850	61789	132.17	6450	6460	6300	8320	4480	6400	6360.12	5.22	0	9410	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2619	-3.90	0.88	12	0.15	-1618.00	7168.00	11870	20231123	-46.84	5840	20240805	8.05	10400	-39.33	20240102	5840	8.05	20240805	11870	-46.84	20231123	5840	8.05	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
114	20241011	150720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6320	-80	5	-1.25	381493100	59969	128.28	6450	6460	6320	8320	4480	6400	6361.51	5.22	0	9822	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2623	-3.91	0.88	12	0.14	-1618.00	7168.00	11870	20231123	-46.76	5840	20240805	8.22	10400	-39.23	20240102	5840	8.22	20240805	11870	-46.76	20231123	5840	8.22	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
115	20241011	140721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	-30	5	-0.47	335045460	52645	112.61	6450	6460	6330	8320	4480	6400	6364.24	5.22	0	10088	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2644	-3.94	0.89	12	0.13	-1618.00	7168.00	11870	20231123	-46.34	5840	20240805	9.08	10400	-38.75	20240102	5840	9.08	20240805	11870	-46.34	20231123	5840	9.08	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
116	20241011	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6360	-40	5	-0.62	258778560	40624	86.90	6450	6460	6330	8320	4480	6400	6370.09	5.22	0	7673	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2640	-3.93	0.89	12	0.10	-1618.00	7168.00	11870	20231123	-46.42	5840	20240805	8.90	10400	-38.85	20240102	5840	8.90	20240805	11870	-46.42	20231123	5840	8.90	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
117	20241011	120717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	-60	5	-0.94	240980280	37830	80.92	6450	6460	6330	8320	4480	6400	6370.08	5.22	0	8265	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2632	-3.92	0.88	12	0.09	-1618.00	7168.00	11870	20231123	-46.59	5840	20240805	8.56	10400	-39.04	20240102	5840	8.56	20240805	11870	-46.59	20231123	5840	8.56	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
118	20241011	110716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6370	-30	5	-0.47	136043010	21343	45.65	6450	6460	6330	8320	4480	6400	6374.13	5.22	0	1995	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2644	-3.94	0.89	12	0.05	-1618.00	7168.00	11870	20231123	-46.34	5840	20240805	9.08	10400	-38.75	20240102	5840	9.08	20240805	11870	-46.34	20231123	5840	9.08	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
119	20241011	100725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-10	5	-0.16	63483340	9943	21.27	6450	6460	6360	8320	4480	6400	6384.73	5.22	0	472	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2653	-3.95	0.89	12	0.02	-1618.00	7168.00	11870	20231123	-46.17	5840	20240805	9.42	10400	-38.56	20240102	5840	9.42	20240805	11870	-46.17	20231123	5840	9.42	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
120	20241011	090721	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	50	2	0.78	6810010	1058	2.26	6450	6460	6400	8320	4480	6400	6436.68	5.22	0	-250	6566	6482	6406	6322	6246	6445	6285	208	1920	500	4600	10	1	41510594	2677	-3.99	0.90	12	0.00	-1618.00	7168.00	11870	20231123	-45.66	5840	20240805	10.45	10400	-37.98	20240102	5840	10.45	20240805	11870	-45.66	20231123	5840	10.45	20240805	0.61	N	095700	500	207 억		2166203	N	N	20	N	00	N
121	20241010	160735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6400	-10	5	-0.16	298645260	46714	42.69	6420	6490	6330	8330	4490	6410	6392.74	5.23	0	-6872	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2657	-3.96	0.89	12	0.11	-1618.00	7168.00	11870	20231123	-46.08	5840	20240805	9.59	10400	-38.46	20240102	5840	9.59	20240805	11870	-46.08	20231123	5840	9.59	20240805	0.63	N	095700	500	207 억		2172827	N	N	20	N	00	N
122	20241010	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-20	5	-0.31	255156050	39923	36.48	6420	6490	6330	8330	4490	6410	6391.20	5.23	0	-7037	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2653	-3.95	0.89	12	0.10	-1618.00	7168.00	11870	20231123	-46.17	5840	20240805	9.42	10400	-38.56	20240102	5840	9.42	20240805	11870	-46.17	20231123	5840	9.42	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
123	20241010	140741	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	0	3	0.00	225825100	35353	32.31	6420	6490	6330	8330	4490	6410	6387.72	5.23	0	-7337	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2661	-3.96	0.89	12	0.09	-1618.00	7168.00	11870	20231123	-46.00	5840	20240805	9.76	10400	-38.37	20240102	5840	9.76	20240805	11870	-46.00	20231123	5840	9.76	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
124	20241010	130739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6380	-30	5	-0.47	205367770	32161	29.39	6420	6490	6330	8330	4490	6410	6385.62	5.23	0	-6347	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2648	-3.94	0.89	12	0.08	-1618.00	7168.00	11870	20231123	-46.25	5840	20240805	9.25	10400	-38.65	20240102	5840	9.25	20240805	11870	-46.25	20231123	5840	9.25	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
125	20241010	120740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-20	5	-0.31	163640660	25592	23.39	6420	6490	6340	8330	4490	6410	6394.21	5.23	0	-5913	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2653	-3.95	0.89	12	0.06	-1618.00	7168.00	11870	20231123	-46.17	5840	20240805	9.42	10400	-38.56	20240102	5840	9.42	20240805	11870	-46.17	20231123	5840	9.42	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
126	20241010	110739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6390	-20	5	-0.31	123765040	19324	17.66	6420	6490	6340	8330	4490	6410	6404.73	5.23	0	-5641	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2653	-3.95	0.89	12	0.05	-1618.00	7168.00	11870	20231123	-46.17	5840	20240805	9.42	10400	-38.56	20240102	5840	9.42	20240805	11870	-46.17	20231123	5840	9.42	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
127	20241010	100739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	0	3	0.00	67965840	10570	9.66	6420	6490	6410	8330	4490	6410	6430.07	5.23	0	-2232	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2661	-3.96	0.89	12	0.03	-1618.00	7168.00	11870	20231123	-46.00	5840	20240805	9.76	10400	-38.37	20240102	5840	9.76	20240805	11870	-46.00	20231123	5840	9.76	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
128	20241010	090742	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	60	2	0.94	6745430	1046	0.96	6420	6490	6420	8330	4490	6410	6448.79	5.23	0	119	6743	6576	6443	6276	6143	6660	6360	208	1920	500	4610	10	1	41510594	2686	-4.00	0.90	12	0.00	-1618.00	7168.00	11870	20231123	-45.49	5840	20240805	10.79	10400	-37.79	20240102	5840	10.79	20240805	11870	-45.49	20231123	5840	10.79	20240805	0.63	N	095700	500	207 억		2172827	N	N	65	N	00	N
129	20241008	160734	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	80	2	1.26	707727250	109385	152.73	6310	6610	6310	8220	4440	6330	6470.06	5.21	0	11344	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2661	-3.96	0.89	12	0.26	-1618.00	7168.00	11870	20231123	-46.00	5840	20240805	9.76	10400	-38.37	20240102	5840	9.76	20240805	11870	-46.00	20231123	5840	9.76	20240805	0.62	N	095700	500	207 억		2162329	N	N	65	N	00	N
130	20241008	150739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6410	80	2	1.26	643464610	99338	138.70	6310	6610	6310	8220	4440	6330	6477.53	5.21	0	11351	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2661	-3.96	0.89	12	0.24	-1618.00	7168.00	11870	20231123	-46.00	5840	20240805	9.76	10400	-38.37	20240102	5840	9.76	20240805	11870	-46.00	20231123	5840	9.76	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
131	20241008	140736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6420	90	2	1.42	531743070	81904	114.36	6310	6610	6310	8220	4440	6330	6492.27	5.21	0	9530	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2665	-3.97	0.90	12	0.20	-1618.00	7168.00	11870	20231123	-45.91	5840	20240805	9.93	10400	-38.27	20240102	5840	9.93	20240805	11870	-45.91	20231123	5840	9.93	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
132	20241008	130736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6450	120	2	1.90	504870730	77736	108.54	6310	6610	6310	8220	4440	6330	6494.68	5.21	0	10683	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2677	-3.99	0.90	12	0.19	-1618.00	7168.00	11870	20231123	-45.66	5840	20240805	10.45	10400	-37.98	20240102	5840	10.45	20240805	11870	-45.66	20231123	5840	10.45	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
133	20241008	120737	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	130	2	2.05	464963120	71534	99.88	6310	6610	6310	8220	4440	6330	6499.89	5.21	0	9730	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2682	-3.99	0.90	12	0.17	-1618.00	7168.00	11870	20231123	-45.58	5840	20240805	10.62	10400	-37.88	20240102	5840	10.62	20240805	11870	-45.58	20231123	5840	10.62	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
134	20241008	110735	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	180	2	2.84	408638110	62821	87.71	6310	6610	6310	8220	4440	6330	6504.80	5.21	0	7754	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2702	-4.02	0.91	12	0.15	-1618.00	7168.00	11870	20231123	-45.16	5840	20240805	11.47	10400	-37.40	20240102	5840	11.47	20240805	11870	-45.16	20231123	5840	11.47	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
135	20241008	100738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	180	2	2.84	180627780	27979	39.06	6310	6550	6310	8220	4440	6330	6455.83	5.21	0	2780	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2702	-4.02	0.91	12	0.07	-1618.00	7168.00	11870	20231123	-45.16	5840	20240805	11.47	10400	-37.40	20240102	5840	11.47	20240805	11870	-45.16	20231123	5840	11.47	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
136	20241008	090736	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6340	10	2	0.16	12624760	1998	2.79	6310	6340	6310	8220	4440	6330	6318.70	5.21	0	16	6550	6440	6290	6180	6030	6495	6235	208	1890	500	4550	10	1	41510594	2632	-3.92	0.88	12	0.00	-1618.00	7168.00	11870	20231123	-46.59	5840	20240805	8.56	10400	-39.04	20240102	5840	8.56	20240805	11870	-46.59	20231123	5840	8.56	20240805	0.62	N	095700	500	207 억		2162329	N	N	9	N	00	N
137	20241007	160740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	130	2	2.10	449271000	71515	207.06	6230	6400	6140	8060	4340	6200	6282.14	5.21	0	1544	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2628	-3.91	0.88	12	0.17	-1618.00	7168.00	11870	20231123	-46.67	5840	20240805	8.39	10400	-39.13	20240102	5840	8.39	20240805	11870	-46.67	20231123	5840	8.39	20240805	0.61	N	095700	500	207 억		2160818	N	N	9	N	00	N
138	20241007	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	130	2	2.10	380939370	60790	176.00	6230	6400	6140	8060	4340	6200	6266.48	5.21	0	1662	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2628	-3.91	0.88	12	0.15	-1618.00	7168.00	11870	20231123	-46.67	5840	20240805	8.39	10400	-39.13	20240102	5840	8.39	20240805	11870	-46.67	20231123	5840	8.39	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
139	20241007	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	130	2	2.10	307213830	49101	142.16	6230	6400	6140	8060	4340	6200	6256.77	5.21	0	1028	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2628	-3.91	0.88	12	0.12	-1618.00	7168.00	11870	20231123	-46.67	5840	20240805	8.39	10400	-39.13	20240102	5840	8.39	20240805	11870	-46.67	20231123	5840	8.39	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
140	20241007	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	140	2	2.26	287392010	45969	133.09	6230	6400	6140	8060	4340	6200	6251.87	5.21	0	635	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2632	-3.92	0.88	12	0.11	-1618.00	7168.00	11870	20231123	-46.59	5840	20240805	8.56	10400	-39.04	20240102	5840	8.56	20240805	11870	-46.59	20231123	5840	8.56	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
141	20241007	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	140	2	2.26	257055560	41182	119.23	6230	6400	6140	8060	4340	6200	6241.94	5.21	0	552	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2632	-3.92	0.88	12	0.10	-1618.00	7168.00	11870	20231123	-46.59	5840	20240805	8.56	10400	-39.04	20240102	5840	8.56	20240805	11870	-46.59	20231123	5840	8.56	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
142	20241007	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	50	2	0.81	174085500	28030	81.15	6230	6250	6140	8060	4340	6200	6210.68	5.21	0	-2582	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2594	-3.86	0.87	12	0.07	-1618.00	7168.00	11870	20231123	-47.35	5840	20240805	7.02	10400	-39.90	20240102	5840	7.02	20240805	11870	-47.35	20231123	5840	7.02	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
143	20241007	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	10	2	0.16	89580040	14460	41.87	6230	6250	6140	8060	4340	6200	6195.02	5.21	0	-5717	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2578	-3.84	0.87	12	0.03	-1618.00	7168.00	11870	20231123	-47.68	5840	20240805	6.34	10400	-40.29	20240102	5840	6.34	20240805	11870	-47.68	20231123	5840	6.34	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
144	20241007	090736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-60	5	-0.97	39043720	6302	18.25	6230	6250	6140	8060	4340	6200	6195.45	5.21	0	-3660	6346	6272	6176	6102	6006	6310	6140	208	1860	500	4460	10	1	41510594	2549	-3.79	0.86	12	0.02	-1618.00	7168.00	11870	20231123	-48.27	5840	20240805	5.14	10400	-40.96	20240102	5840	5.14	20240805	11870	-48.27	20231123	5840	5.14	20240805	0.61	N	095700	500	207 억		2160818	N	N	3	N	00	N
145	20241004	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	120	2	1.97	212736690	34415	45.73	6100	6250	6080	7900	4260	6080	6181.49	5.20	0	665	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2574	-3.83	0.86	12	0.08	-1618.00	7168.00	11870	20231123	-47.77	5840	20240805	6.16	10400	-40.38	20240102	5840	6.16	20240805	11870	-47.77	20231123	5840	6.16	20240805	0.61	N	095700	500	207 억		2160409	N	N	3	N	00	N
146	20241004	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	90	2	1.48	198110080	32052	42.59	6100	6250	6080	7900	4260	6080	6180.90	5.20	0	650	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2561	-3.81	0.86	12	0.08	-1618.00	7168.00	11870	20231123	-48.02	5840	20240805	5.65	10400	-40.67	20240102	5840	5.65	20240805	11870	-48.02	20231123	5840	5.65	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
147	20241004	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	70	2	1.15	158943890	25711	34.16	6100	6250	6080	7900	4260	6080	6181.94	5.20	0	1890	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2553	-3.80	0.86	12	0.06	-1618.00	7168.00	11870	20231123	-48.19	5840	20240805	5.31	10400	-40.87	20240102	5840	5.31	20240805	11870	-48.19	20231123	5840	5.31	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
148	20241004	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	110	2	1.81	103679700	16751	22.26	6100	6250	6080	7900	4260	6080	6189.46	5.20	0	3759	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2570	-3.83	0.86	12	0.04	-1618.00	7168.00	11870	20231123	-47.85	5840	20240805	5.99	10400	-40.48	20240102	5840	5.99	20240805	11870	-47.85	20231123	5840	5.99	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
149	20241004	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	150	2	2.47	90632460	14648	19.46	6100	6250	6080	7900	4260	6080	6187.36	5.20	0	3815	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2586	-3.85	0.87	12	0.04	-1618.00	7168.00	11870	20231123	-47.51	5840	20240805	6.68	10400	-40.10	20240102	5840	6.68	20240805	11870	-47.51	20231123	5840	6.68	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
150	20241004	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	160	2	2.63	79840870	12916	17.16	6100	6250	6080	7900	4260	6080	6181.55	5.20	0	3361	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2590	-3.86	0.87	12	0.03	-1618.00	7168.00	11870	20231123	-47.43	5840	20240805	6.85	10400	-40.00	20240102	5840	6.85	20240805	11870	-47.43	20231123	5840	6.85	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
151	20241004	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	140	2	2.30	48136780	7825	10.40	6100	6230	6080	7900	4260	6080	6151.67	5.20	0	458	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2582	-3.84	0.87	12	0.02	-1618.00	7168.00	11870	20231123	-47.60	5840	20240805	6.51	10400	-40.19	20240102	5840	6.51	20240805	11870	-47.60	20231123	5840	6.51	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
152	20241004	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	20	2	0.33	7017980	1149	1.53	6100	6190	6080	7900	4260	6080	6107.90	5.20	0	512	6306	6192	6096	5982	5886	6145	5935	208	1820	500	4370	10	1	41510594	2532	-3.77	0.85	12	0.00	-1618.00	7168.00	11870	20231123	-48.61	5840	20240805	4.45	10400	-41.35	20240102	5840	4.45	20240805	11870	-48.61	20231123	5840	4.45	20240805	0.61	N	095700	500	207 억		2160409	N	N	13	N	00	N
153	20241002	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-80	5	-1.30	455858390	74982	108.60	6160	6210	6000	8000	4320	6160	6079.57	5.22	0	-7472	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2524	-3.76	0.85	12	0.18	-1618.00	7168.00	11870	20231123	-48.78	5840	20240805	4.11	10400	-41.54	20240102	5840	4.11	20240805	11870	-48.78	20231123	5840	4.11	20240805	0.61	N	095700	500	207 억		2167788	N	N	13	N	00	N
154	20241002	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	-60	5	-0.97	423727660	69705	100.96	6160	6210	6000	8000	4320	6160	6078.87	5.22	0	-7339	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2532	-3.77	0.85	12	0.17	-1618.00	7168.00	11870	20231123	-48.61	5840	20240805	4.45	10400	-41.35	20240102	5840	4.45	20240805	11870	-48.61	20231123	5840	4.45	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N
155	20241002	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	-20	5	-0.32	355555400	58520	84.76	6160	6210	6000	8000	4320	6160	6075.79	5.22	0	-7625	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2549	-3.79	0.86	12	0.14	-1618.00	7168.00	11870	20231123	-48.27	5840	20240805	5.14	10400	-40.96	20240102	5840	5.14	20240805	11870	-48.27	20231123	5840	5.14	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N
156	20241002	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	20	2	0.32	322439580	53139	76.96	6160	6210	6000	8000	4320	6160	6067.85	5.22	0	-5919	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2565	-3.82	0.86	12	0.13	-1618.00	7168.00	11870	20231123	-47.94	5840	20240805	5.82	10400	-40.58	20240102	5840	5.82	20240805	11870	-47.94	20231123	5840	5.82	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N
157	20241002	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-50	5	-0.81	295630240	48798	70.68	6160	6160	6000	8000	4320	6160	6058.25	5.22	0	-5018	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2536	-3.78	0.85	12	0.12	-1618.00	7168.00	11870	20231123	-48.53	5840	20240805	4.62	10400	-41.25	20240102	5840	4.62	20240805	11870	-48.53	20231123	5840	4.62	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N
158	20241002	110633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-50	5	-0.81	264968230	43779	63.41	6160	6160	6000	8000	4320	6160	6052.40	5.22	0	-4374	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2536	-3.78	0.85	12	0.11	-1618.00	7168.00	11870	20231123	-48.53	5840	20240805	4.62	10400	-41.25	20240102	5840	4.62	20240805	11870	-48.53	20231123	5840	4.62	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N
159	20241002	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-90	5	-1.46	227987280	37703	54.61	6160	6160	6000	8000	4320	6160	6046.93	5.22	0	-4697	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2520	-3.75	0.85	12	0.09	-1618.00	7168.00	11870	20231123	-48.86	5840	20240805	3.94	10400	-41.63	20240102	5840	3.94	20240805	11870	-48.86	20231123	5840	3.94	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N
160	20241002	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	-40	5	-0.65	22652370	3709	5.37	6160	6160	6060	8000	4320	6160	6107.41	5.22	0	-38	6353	6256	6193	6096	6033	6225	6065	208	1840	500	4430	10	1	41510594	2540	-3.78	0.85	12	0.01	-1618.00	7168.00	11870	20231123	-48.44	5840	20240805	4.79	10400	-41.15	20240102	5840	4.79	20240805	11870	-48.44	20231123	5840	4.79	20240805	0.61	N	095700	500	207 억		2167788	N	N	37	N	00	N