KissMeData/237820/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	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-170	5	-2.62	1420137280	224723	13.13	6320	6480	6190	8430	4550	6490	6319.50	0.89	0	8686	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	811	28.09	1.00	12	1.75	225.00	6338.00	10660	20240306	-40.71	4000	20231030	58.00	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4050	56.05	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
3	20241031	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-130	5	-2.00	1316863010	208447	12.18	6320	6480	6190	8430	4550	6490	6317.49	0.89	0	8835	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	816	28.27	1.00	12	1.63	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4050	57.04	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
4	20241031	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-130	5	-2.00	1093605360	173597	10.15	6320	6460	6190	8430	4550	6490	6299.68	0.89	0	17283	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	816	28.27	1.00	12	1.35	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4050	57.04	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
5	20241031	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-130	5	-2.00	940762990	149627	8.75	6320	6460	6190	8430	4550	6490	6287.39	0.89	0	21950	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	816	28.27	1.00	12	1.17	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4050	57.04	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
6	20241031	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-220	5	-3.39	853997490	135884	7.94	6320	6460	6190	8430	4550	6490	6284.75	0.89	0	13786	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	804	27.87	0.99	12	1.06	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4050	54.81	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
7	20241031	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-260	5	-4.01	777933230	123699	7.23	6320	6460	6190	8430	4550	6490	6288.92	0.89	0	11185	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	799	27.69	0.98	12	0.96	225.00	6338.00	10660	20240306	-41.56	4000	20231030	55.75	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4050	53.83	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
8	20241031	101129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	-140	5	-2.16	534466550	84575	4.94	6320	6460	6200	8430	4550	6490	6319.44	0.89	0	3789	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	815	28.22	1.00	12	0.66	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4050	56.79	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
9	20241031	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-110	5	-1.69	261522130	41593	2.43	6320	6380	6200	8430	4550	6490	6287.64	0.89	0	1786	7250	6870	6680	6300	6110	6775	6205	64	1940	500	4020	10	1	12827140	818	28.36	1.01	12	0.32	225.00	6338.00	10660	20240306	-40.15	4000	20231030	59.50	10660	-40.15	20240306	4690	36.03	20240909	10660	-40.15	20240306	4050	57.53	20231101	4.70	N	237820	500	64 억		114589	N	N	0	N	00	N
10	20241030	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-110	5	-1.67	11545408000	1688795	155.45	6650	7060	6490	8580	4620	6600	6838.60	0.70	0	23068	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	832	28.84	1.02	12	13.17	225.00	6338.00	10660	20240306	-39.12	4000	20231030	62.25	10660	-39.12	20240306	4690	38.38	20240909	10660	-39.12	20240306	4000	62.25	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
11	20241030	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6520	-80	5	-1.21	11291879220	1649828	151.87	6650	7060	6510	8580	4620	6600	6845.98	0.70	0	14856	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	836	28.98	1.03	12	12.86	225.00	6338.00	10660	20240306	-38.84	4000	20231030	63.00	10660	-38.84	20240306	4690	39.02	20240909	10660	-38.84	20240306	4000	63.00	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
12	20241030	141127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-10	5	-0.15	10947341020	1597270	147.03	6650	7060	6530	8580	4620	6600	6855.62	0.70	0	6868	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	845	29.29	1.04	12	12.45	225.00	6338.00	10660	20240306	-38.18	4000	20231030	64.75	10660	-38.18	20240306	4690	40.51	20240909	10660	-38.18	20240306	4000	64.75	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
13	20241030	131135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-20	5	-0.30	10618301640	1547363	142.43	6650	7060	6530	8580	4620	6600	6864.15	0.70	0	14628	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	844	29.24	1.04	12	12.06	225.00	6338.00	10660	20240306	-38.27	4000	20231030	64.50	10660	-38.27	20240306	4690	40.30	20240909	10660	-38.27	20240306	4000	64.50	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
14	20241030	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	60	2	0.91	10074448710	1465116	134.86	6650	7060	6610	8580	4620	6600	6878.39	0.70	0	3705	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	854	29.60	1.05	12	11.42	225.00	6338.00	10660	20240306	-37.52	4000	20231030	66.50	10660	-37.52	20240306	4690	42.00	20240909	10660	-37.52	20240306	4000	66.50	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
15	20241030	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	270	2	4.09	9030605010	1310567	120.64	6650	7060	6610	8580	4620	6600	6893.17	0.70	0	44351	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	881	30.53	1.08	12	10.22	225.00	6338.00	10660	20240306	-35.55	4000	20231030	71.75	10660	-35.55	20240306	4690	46.48	20240909	10660	-35.55	20240306	4000	71.75	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
16	20241030	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	300	2	4.55	7760158570	1126916	103.73	6650	7060	6610	8580	4620	6600	6889.13	0.70	0	65295	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	885	30.67	1.09	12	8.79	225.00	6338.00	10660	20240306	-35.27	4000	20231030	72.50	10660	-35.27	20240306	4690	47.12	20240909	10660	-35.27	20240306	4000	72.50	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
17	20241030	091132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	400	2	6.06	4713298510	687035	63.24	6650	7060	6610	8580	4620	6600	6864.76	0.70	0	28333	7066	6832	6416	6182	5766	6950	6300	64	1980	500	4090	10	1	12827140	898	31.11	1.10	12	5.36	225.00	6338.00	10660	20240306	-34.33	4000	20231030	75.00	10660	-34.33	20240306	4690	49.25	20240909	10660	-34.33	20240306	4000	75.00	20231030	4.09	N	237820	500	64 억		90041	N	N	0	N	00	N
18	20241029	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	270	2	4.27	6775794460	1053864	251.25	6230	6650	6000	8220	4440	6330	6427.58	0.76	0	-12799	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	847	29.33	1.04	12	8.22	225.00	6338.00	10660	20240306	-38.09	4000	20231030	65.00	10660	-38.09	20240306	4690	40.72	20240909	10660	-38.09	20240306	4000	65.00	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
19	20241029	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	150	2	2.37	4335441930	683774	163.02	6230	6520	6000	8220	4440	6330	6340.52	0.76	0	63552	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	831	28.80	1.02	12	5.33	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	4690	38.17	20240909	10660	-39.21	20240306	4000	62.00	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
20	20241029	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	30	2	0.47	2686308570	426759	101.74	6230	6460	6000	8220	4440	6330	6294.35	0.76	0	49809	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	816	28.27	1.00	12	3.33	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4000	59.00	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
21	20241029	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-10	5	-0.16	2566216380	407776	97.22	6230	6460	6000	8220	4440	6330	6292.85	0.76	0	48848	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	811	28.09	1.00	12	3.18	225.00	6338.00	10660	20240306	-40.71	4000	20231030	58.00	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4000	58.00	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
22	20241029	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	40	2	0.63	2219186750	353298	84.23	6230	6460	6000	8220	4440	6330	6280.81	0.76	0	54000	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	817	28.31	1.01	12	2.75	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4000	59.25	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
23	20241029	111116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	40	2	0.63	1941688040	309698	73.83	6230	6460	6000	8220	4440	6330	6268.86	0.76	0	53565	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	817	28.31	1.01	12	2.41	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4000	59.25	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
24	20241029	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	0	3	0.00	1723374440	275221	65.61	6230	6460	6000	8220	4440	6330	6260.82	0.76	0	53193	6616	6472	6346	6202	6076	6545	6275	64	1890	500	3920	10	1	12827140	812	28.13	1.00	12	2.15	225.00	6338.00	10660	20240306	-40.62	4000	20231030	58.25	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4000	58.25	20231030	3.99	N	237820	500	64 억		97012	N	N	0	N	00	N
25	20241028	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	40	2	0.64	2539031270	399090	54.36	6290	6490	6220	8170	4410	6290	6362.16	1.05	0	-52069	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	812	28.13	1.00	12	3.11	225.00	6338.00	10660	20240306	-40.62	4000	20231030	58.25	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4000	58.25	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
26	20241028	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	80	2	1.27	2339689600	367595	50.07	6290	6490	6220	8170	4410	6290	6364.86	1.05	0	-53135	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	817	28.31	1.01	12	2.87	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4000	59.25	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
27	20241028	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	60	2	0.95	1937077770	304438	41.47	6290	6490	6220	8170	4410	6290	6362.80	1.05	0	-40228	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	815	28.22	1.00	12	2.37	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4000	58.75	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
28	20241028	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	170	2	2.70	1600343870	251870	34.31	6290	6460	6220	8170	4410	6290	6353.85	1.05	0	-33099	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	829	28.71	1.02	12	1.96	225.00	6338.00	10660	20240306	-39.40	4000	20231030	61.50	10660	-39.40	20240306	4690	37.74	20240909	10660	-39.40	20240306	4000	61.50	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
29	20241028	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	80	2	1.27	1292309670	203873	27.77	6290	6440	6220	8170	4410	6290	6338.80	1.05	0	-28072	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	817	28.31	1.01	12	1.59	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4000	59.25	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
30	20241028	110916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	0	3	0.00	1105611990	174588	23.78	6290	6440	6220	8170	4410	6290	6332.69	1.05	0	-21861	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	807	27.96	0.99	12	1.36	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4000	57.25	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
31	20241028	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6350	60	2	0.95	909637500	143576	19.56	6290	6440	6220	8170	4410	6290	6335.58	1.05	0	-13294	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	815	28.22	1.00	12	1.12	225.00	6338.00	10660	20240306	-40.43	4000	20231030	58.75	10660	-40.43	20240306	4690	35.39	20240909	10660	-40.43	20240306	4000	58.75	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
32	20241028	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	30	2	0.48	397400260	63069	8.59	6290	6370	6220	8170	4410	6290	6301.04	1.05	0	-10414	6736	6512	6366	6142	5996	6440	6070	64	1880	500	3890	10	1	12827140	811	28.09	1.00	12	0.49	225.00	6338.00	10660	20240306	-40.71	4000	20231030	58.00	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4000	58.00	20231030	3.85	N	237820	500	64 억		134883	N	N	0	N	00	N
33	20241025	161048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-350	5	-5.27	4562218770	713956	9.91	6510	6590	6220	8630	4650	6640	6390.81	0.96	0	2308	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	807	27.96	0.99	12	5.57	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4000	57.25	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
34	20241025	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-270	5	-4.07	4204253190	657100	9.12	6510	6590	6220	8630	4650	6640	6398.14	0.96	0	4566	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	817	28.31	1.01	12	5.12	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	4690	35.82	20240909	10660	-40.24	20240306	4000	59.25	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
35	20241025	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-300	5	-4.52	3916325110	611577	8.49	6510	6590	6220	8630	4650	6640	6403.59	0.96	0	3480	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	813	28.18	1.00	12	4.77	225.00	6338.00	10660	20240306	-40.53	4000	20231030	58.50	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4000	58.50	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
36	20241025	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-280	5	-4.22	3502167380	546632	7.59	6510	6590	6220	8630	4650	6640	6406.75	0.96	0	-28158	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	816	28.27	1.00	12	4.26	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4000	59.00	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
37	20241025	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-320	5	-4.82	3297021220	514529	7.14	6510	6590	6220	8630	4650	6640	6407.78	0.96	0	-33905	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	811	28.09	1.00	12	4.01	225.00	6338.00	10660	20240306	-40.71	4000	20231030	58.00	10660	-40.71	20240306	4690	34.75	20240909	10660	-40.71	20240306	4000	58.00	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
38	20241025	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6380	-260	5	-3.92	3120758530	486815	6.76	6510	6590	6220	8630	4650	6640	6410.50	0.96	0	-33848	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	818	28.36	1.01	12	3.80	225.00	6338.00	10660	20240306	-40.15	4000	20231030	59.50	10660	-40.15	20240306	4690	36.03	20240909	10660	-40.15	20240306	4000	59.50	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
39	20241025	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	-300	5	-4.52	2491557980	387176	5.37	6510	6590	6320	8630	4650	6640	6435.13	0.96	0	-43786	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	813	28.18	1.00	12	3.02	225.00	6338.00	10660	20240306	-40.53	4000	20231030	58.50	10660	-40.53	20240306	4690	35.18	20240909	10660	-40.53	20240306	4000	58.50	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
40	20241025	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-160	5	-2.41	960569630	148301	2.06	6510	6540	6410	8630	4650	6640	6477.00	0.96	0	-14090	7846	7242	6546	5942	5246	7545	6245	64	1990	500	4110	10	1	12827140	831	28.80	1.02	12	1.16	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	4690	38.17	20240909	10660	-39.21	20240306	4000	62.00	20231030	3.90	N	237820	500	64 억		123055	N	N	0	N	00	N
41	20241024	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	630	2	10.48	47636378030	7144866	728.20	6080	7150	5850	7810	4210	6010	6667.29	1.01	0	27825	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	852	29.51	1.05	12	55.70	225.00	6338.00	10660	20240306	-37.71	4000	20231030	66.00	10660	-37.71	20240306	4690	41.58	20240909	10660	-37.71	20240306	4000	66.00	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
42	20241024	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	570	2	9.48	46240653970	6933544	706.66	6080	7150	5850	7810	4210	6010	6669.12	1.01	0	17990	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	844	29.24	1.04	12	54.05	225.00	6338.00	10660	20240306	-38.27	4000	20231030	64.50	10660	-38.27	20240306	4690	40.30	20240909	10660	-38.27	20240306	4000	64.50	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
43	20241024	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	530	2	8.82	43497638890	6512455	663.74	6080	7150	5850	7810	4210	6010	6679.15	1.01	0	-30370	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	839	29.07	1.03	12	50.77	225.00	6338.00	10660	20240306	-38.65	4000	20231030	63.50	10660	-38.65	20240306	4690	39.45	20240909	10660	-38.65	20240306	4000	63.50	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
44	20241024	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	870	2	14.48	35407405630	5309631	541.15	6080	7150	5850	7810	4210	6010	6668.52	1.01	0	-112878	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	883	30.58	1.09	12	41.39	225.00	6338.00	10660	20240306	-35.46	4000	20231030	72.00	10660	-35.46	20240306	4690	46.70	20240909	10660	-35.46	20240306	4000	72.00	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
45	20241024	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	280	2	4.66	4562794120	749409	76.38	6080	6310	5850	7810	4210	6010	6088.52	1.01	0	-63942	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	807	27.96	0.99	12	5.84	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	4690	34.12	20240909	10660	-40.99	20240306	4000	57.25	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
46	20241024	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6140	130	2	2.16	3164534510	524429	53.45	6080	6230	5850	7810	4210	6010	6034.25	1.01	0	-42681	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	788	27.29	0.97	12	4.09	225.00	6338.00	10660	20240306	-42.40	4000	20231030	53.50	10660	-42.40	20240306	4690	30.92	20240909	10660	-42.40	20240306	4000	53.50	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
47	20241024	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	0	3	0.00	1566484030	262039	26.71	6080	6100	5850	7810	4210	6010	5978.06	1.01	0	-55674	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	771	26.71	0.95	12	2.04	225.00	6338.00	10660	20240306	-43.62	4000	20231030	50.25	10660	-43.62	20240306	4690	28.14	20240909	10660	-43.62	20240306	4000	50.25	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
48	20241024	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-40	5	-0.67	792209340	131256	13.38	6080	6100	5970	7810	4210	6010	6035.60	1.01	0	-48414	6376	6192	5956	5772	5536	6285	5865	64	1800	500	3720	10	1	12827140	766	26.53	0.94	12	1.02	225.00	6338.00	10660	20240306	-44.00	4000	20231030	49.25	10660	-44.00	20240306	4690	27.29	20240909	10660	-44.00	20240306	4000	49.25	20231030	4.42	N	237820	500	64 억		129539	N	N	0	N	00	N
49	20241023	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	130	2	2.21	5645137460	945858	18.75	5750	6140	5720	7640	4120	5880	5968.02	0.48	0	69236	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	771	26.71	0.95	12	7.37	225.00	6338.00	10660	20240306	-43.62	4000	20231030	50.25	10660	-43.62	20240306	4690	28.14	20240909	10660	-43.62	20240306	4000	50.25	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
50	20241023	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	140	2	2.38	5402943860	905621	17.95	5750	6140	5720	7640	4120	5880	5966.01	0.48	0	80526	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	772	26.76	0.95	12	7.06	225.00	6338.00	10660	20240306	-43.53	4000	20231030	50.50	10660	-43.53	20240306	4690	28.36	20240909	10660	-43.53	20240306	4000	50.50	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
51	20241023	141104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	120	2	2.04	4434641560	745232	14.77	5750	6140	5720	7640	4120	5880	5950.69	0.48	0	79656	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	770	26.67	0.95	12	5.81	225.00	6338.00	10660	20240306	-43.71	4000	20231030	50.00	10660	-43.71	20240306	4690	27.93	20240909	10660	-43.71	20240306	4000	50.00	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
52	20241023	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	130	2	2.21	3956501670	665650	13.20	5750	6140	5720	7640	4120	5880	5943.82	0.48	0	66882	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	771	26.71	0.95	12	5.19	225.00	6338.00	10660	20240306	-43.62	4000	20231030	50.25	10660	-43.62	20240306	4690	28.14	20240909	10660	-43.62	20240306	4000	50.25	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
53	20241023	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	60	2	1.02	3620717530	609240	12.08	5750	6140	5720	7640	4120	5880	5943.01	0.48	0	58859	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	762	26.40	0.94	12	4.75	225.00	6338.00	10660	20240306	-44.28	4000	20231030	48.50	10660	-44.28	20240306	4690	26.65	20240909	10660	-44.28	20240306	4000	48.50	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
54	20241023	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	130	2	2.21	2924223180	492623	9.77	5750	6140	5720	7640	4120	5880	5936.03	0.48	0	34383	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	771	26.71	0.95	12	3.84	225.00	6338.00	10660	20240306	-43.62	4000	20231030	50.25	10660	-43.62	20240306	4690	28.14	20240909	10660	-43.62	20240306	4000	50.25	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
55	20241023	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-30	5	-0.51	750994430	129900	2.58	5750	5850	5720	7640	4120	5880	5781.33	0.48	0	5471	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	750	26.00	0.92	12	1.01	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4000	46.25	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
56	20241023	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-80	5	-1.36	390012850	67428	1.34	5750	5840	5750	7640	4120	5880	5784.14	0.48	0	7820	6760	6320	5920	5480	5080	6540	5700	64	1760	500	3640	10	1	12827140	744	25.78	0.92	12	0.53	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4000	45.00	20231030	4.47	N	237820	500	64 억		62201	N	N	0	N	00	N
57	20241022	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	270	2	4.81	30430082460	5025342	1511.24	5620	6360	5520	7290	3930	5610	6055.47	0.81	0	-75574	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	754	26.13	0.93	12	39.18	225.00	6338.00	10660	20240306	-44.84	4000	20231030	47.00	10660	-44.84	20240306	4690	25.37	20240909	10660	-44.84	20240306	4000	47.00	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
58	20241022	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	190	2	3.39	30131785160	4974372	1495.92	5620	6360	5520	7290	3930	5610	6057.48	0.81	0	-76688	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	744	25.78	0.92	12	38.78	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	4690	23.67	20240909	10660	-45.59	20240306	4000	45.00	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
59	20241022	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	290	2	5.17	29269614740	4827345	1451.70	5620	6360	5520	7290	3930	5610	6063.37	0.81	0	-96683	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	757	26.22	0.93	12	37.63	225.00	6338.00	10660	20240306	-44.65	4000	20231030	47.50	10660	-44.65	20240306	4690	25.80	20240909	10660	-44.65	20240306	4000	47.50	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
60	20241022	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	140	2	2.50	28145173320	4634158	1393.61	5620	6360	5520	7290	3930	5610	6073.50	0.81	0	-121084	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	738	25.56	0.91	12	36.13	225.00	6338.00	10660	20240306	-46.06	4000	20231030	43.75	10660	-46.06	20240306	4690	22.60	20240909	10660	-46.06	20240306	4000	43.75	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
61	20241022	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	370	2	6.60	12282154970	2048053	615.90	5620	6260	5520	7290	3930	5610	5997.15	0.81	0	-92129	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	767	26.58	0.94	12	15.97	225.00	6338.00	10660	20240306	-43.90	4000	20231030	49.50	10660	-43.90	20240306	4690	27.51	20240909	10660	-43.90	20240306	4000	49.50	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
62	20241022	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-10	5	-0.18	437013250	77734	23.38	5620	5720	5520	7290	3930	5610	5622.03	0.81	0	-9573	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	718	24.89	0.88	12	0.61	225.00	6338.00	10660	20240306	-47.47	4000	20231030	40.00	10660	-47.47	20240306	4690	19.40	20240909	10660	-47.47	20240306	4000	40.00	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
63	20241022	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	0	3	0.00	323857020	57440	17.27	5620	5720	5520	7290	3930	5610	5638.59	0.81	0	-10215	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	720	24.93	0.89	12	0.45	225.00	6338.00	10660	20240306	-47.37	4000	20231030	40.25	10660	-47.37	20240306	4690	19.62	20240909	10660	-47.37	20240306	4000	40.25	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
64	20241022	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	-40	5	-0.71	56232390	10101	3.04	5620	5620	5520	7290	3930	5610	5563.18	0.81	0	-2154	5970	5790	5620	5440	5270	5880	5530	64	1680	500	3470	10	1	12827140	714	24.76	0.88	12	0.08	225.00	6338.00	10660	20240306	-47.75	4000	20231030	39.25	10660	-47.75	20240306	4690	18.76	20240909	10660	-47.75	20240306	4000	39.25	20231030	4.50	N	237820	500	64 억		103613	N	N	0	N	00	N
65	20241021	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	70	2	1.26	1873972820	330265	163.85	5480	5800	5450	7200	3880	5540	5674.27	0.66	0	18788	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	720	24.93	0.89	12	2.57	225.00	6338.00	10660	20240306	-47.37	4000	20231030	40.25	10660	-47.37	20240306	4690	19.62	20240909	10660	-47.37	20240306	4000	40.25	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
66	20241021	151029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	80	2	1.44	1828228790	322122	159.81	5480	5800	5450	7200	3880	5540	5675.59	0.66	0	15984	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	721	24.98	0.89	12	2.51	225.00	6338.00	10660	20240306	-47.28	4000	20231030	40.50	10660	-47.28	20240306	4690	19.83	20240909	10660	-47.28	20240306	4000	40.50	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
67	20241021	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	150	2	2.71	1741315750	306733	152.17	5480	5800	5450	7200	3880	5540	5676.98	0.66	0	11570	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	730	25.29	0.90	12	2.39	225.00	6338.00	10660	20240306	-46.62	4000	20231030	42.25	10660	-46.62	20240306	4690	21.32	20240909	10660	-46.62	20240306	4000	42.25	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
68	20241021	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	110	2	1.99	1566318660	275864	136.86	5480	5800	5450	7200	3880	5540	5677.88	0.66	0	2329	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	725	25.11	0.89	12	2.15	225.00	6338.00	10660	20240306	-47.00	4000	20231030	41.25	10660	-47.00	20240306	4690	20.47	20240909	10660	-47.00	20240306	4000	41.25	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
69	20241021	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	90	2	1.62	1492040170	262690	130.32	5480	5800	5450	7200	3880	5540	5679.86	0.66	0	400	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	722	25.02	0.89	12	2.05	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	4690	20.04	20240909	10660	-47.19	20240306	4000	40.75	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
70	20241021	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	240	2	4.33	361235020	64493	32.00	5480	5780	5450	7200	3880	5540	5601.17	0.66	0	16078	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	741	25.69	0.91	12	0.50	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	4690	23.24	20240909	10660	-45.78	20240306	4000	44.50	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
71	20241021	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	90	2	1.62	199795480	36059	17.89	5480	5640	5450	7200	3880	5540	5540.79	0.66	0	9993	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	722	25.02	0.89	12	0.28	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	4690	20.04	20240909	10660	-47.19	20240306	4000	40.75	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
72	20241021	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-60	5	-1.08	26288500	4793	2.38	5480	5540	5450	7200	3880	5540	5484.54	0.66	0	1073	5753	5646	5533	5426	5313	5590	5370	64	1660	500	3430	10	1	12827140	703	24.36	0.86	12	0.04	225.00	6338.00	10660	20240306	-48.59	4000	20231030	37.00	10660	-48.59	20240306	4690	16.84	20240909	10660	-48.59	20240306	4000	37.00	20231030	4.49	N	237820	500	64 억		85277	N	N	0	N	00	N
73	20241018	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-120	5	-2.12	1079260320	195774	121.04	5560	5640	5420	7350	3970	5660	5512.40	0.48	0	23328	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	711	24.62	0.87	12	1.53	225.00	6338.00	10660	20240306	-48.03	4000	20231030	38.50	10660	-48.03	20240306	4690	18.12	20240909	10660	-48.03	20240306	4000	38.50	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
74	20241018	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-100	5	-1.77	1015891710	184361	113.98	5560	5640	5420	7350	3970	5660	5509.93	0.48	0	20655	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	713	24.71	0.88	12	1.44	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	4690	18.55	20240909	10660	-47.84	20240306	4000	39.00	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
75	20241018	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-170	5	-3.00	853330720	154978	95.82	5560	5640	5420	7350	3970	5660	5505.64	0.48	0	4627	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	704	24.40	0.87	12	1.21	225.00	6338.00	10660	20240306	-48.50	4000	20231030	37.25	10660	-48.50	20240306	4690	17.06	20240909	10660	-48.50	20240306	4000	37.25	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
76	20241018	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-230	5	-4.06	779095450	141313	87.37	5560	5640	5430	7350	3970	5660	5512.74	0.48	0	2803	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	697	24.13	0.86	12	1.10	225.00	6338.00	10660	20240306	-49.06	4000	20231030	35.75	10660	-49.06	20240306	4690	15.78	20240909	10660	-49.06	20240306	4000	35.75	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
77	20241018	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-160	5	-2.83	537101980	96914	59.92	5560	5640	5490	7350	3970	5660	5541.43	0.48	0	-7360	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	705	24.44	0.87	12	0.76	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	4690	17.27	20240909	10660	-48.41	20240306	4000	37.50	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
78	20241018	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-150	5	-2.65	462493940	83369	51.54	5560	5640	5490	7350	3970	5660	5546.87	0.48	0	-5003	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	707	24.49	0.87	12	0.65	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	4690	17.48	20240909	10660	-48.31	20240306	4000	37.75	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
79	20241018	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5560	-100	5	-1.77	268831300	48273	29.84	5560	5640	5520	7350	3970	5660	5568.02	0.48	0	2036	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	713	24.71	0.88	12	0.38	225.00	6338.00	10660	20240306	-47.84	4000	20231030	39.00	10660	-47.84	20240306	4690	18.55	20240909	10660	-47.84	20240306	4000	39.00	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
80	20241018	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5610	-50	5	-0.88	119449680	21374	13.21	5560	5640	5560	7350	3970	5660	5586.83	0.48	0	5969	5826	5742	5676	5592	5526	5710	5560	64	1690	500	3500	10	1	12827140	720	24.93	0.89	12	0.17	225.00	6338.00	10660	20240306	-47.37	4000	20231030	40.25	10660	-47.37	20240306	4690	19.62	20240909	10660	-47.37	20240306	4000	40.25	20231030	4.29	N	237820	500	64 억		62122	N	N	0	N	00	N
81	20241017	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	-100	5	-1.74	846137210	149305	17.54	5760	5760	5610	7480	4040	5760	5667.17	0.63	0	-19363	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	726	25.16	0.89	12	1.16	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	4690	20.68	20240909	10660	-46.90	20240306	4000	41.50	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
82	20241017	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-120	5	-2.08	770089320	135832	15.95	5760	5760	5610	7480	4040	5760	5669.39	0.63	0	-19063	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	723	25.07	0.89	12	1.06	225.00	6338.00	10660	20240306	-47.09	4000	20231030	41.00	10660	-47.09	20240306	4690	20.26	20240909	10660	-47.09	20240306	4000	41.00	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
83	20241017	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-90	5	-1.56	598958640	105470	12.39	5760	5760	5640	7480	4040	5760	5678.91	0.63	0	-11190	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	727	25.20	0.89	12	0.82	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	4690	20.90	20240909	10660	-46.81	20240306	4000	41.75	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
84	20241017	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-70	5	-1.22	532502700	93758	11.01	5760	5760	5640	7480	4040	5760	5679.50	0.63	0	-4782	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	730	25.29	0.90	12	0.73	225.00	6338.00	10660	20240306	-46.62	4000	20231030	42.25	10660	-46.62	20240306	4690	21.32	20240909	10660	-46.62	20240306	4000	42.25	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
85	20241017	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-80	5	-1.39	482608000	84968	9.98	5760	5760	5640	7480	4040	5760	5679.83	0.63	0	-3124	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	729	25.24	0.90	12	0.66	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4000	42.00	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
86	20241017	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-80	5	-1.39	405863210	71403	8.39	5760	5760	5640	7480	4040	5760	5684.06	0.63	0	3430	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	729	25.24	0.90	12	0.56	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4000	42.00	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
87	20241017	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-90	5	-1.56	335577840	59002	6.93	5760	5760	5640	7480	4040	5760	5687.50	0.63	0	7584	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	727	25.20	0.89	12	0.46	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	4690	20.90	20240909	10660	-46.81	20240306	4000	41.75	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
88	20241017	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	145721800	25490	2.99	5760	5760	5670	7480	4040	5760	5716.73	0.63	0	5809	6146	5952	5756	5562	5366	6050	5660	64	1720	500	3570	10	1	12827140	736	25.51	0.91	12	0.20	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	4690	22.39	20240909	10660	-46.15	20240306	4000	43.50	20231030	4.13	N	237820	500	64 억		80868	N	N	0	N	00	N
89	20241016	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	120	2	2.13	4833707430	837994	295.43	5610	5950	5560	7330	3950	5640	5768.22	0.82	0	-21304	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	739	25.60	0.91	12	6.53	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4000	44.00	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
90	20241016	151025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	120	2	2.13	4603161620	797962	281.31	5610	5950	5560	7330	3950	5640	5768.65	0.82	0	-21143	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	739	25.60	0.91	12	6.22	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4000	44.00	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
91	20241016	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	20	2	0.35	4194963700	726452	256.10	5610	5950	5560	7330	3950	5640	5774.59	0.82	0	-43002	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	726	25.16	0.89	12	5.66	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	4690	20.68	20240909	10660	-46.90	20240306	4000	41.50	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
92	20241016	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	20	2	0.35	3824718770	660534	232.87	5610	5950	5560	7330	3950	5640	5790.34	0.82	0	-49658	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	726	25.16	0.89	12	5.15	225.00	6338.00	10660	20240306	-46.90	4000	20231030	41.50	10660	-46.90	20240306	4690	20.68	20240909	10660	-46.90	20240306	4000	41.50	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
93	20241016	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	70	2	1.24	725154050	127574	44.98	5610	5780	5560	7330	3950	5640	5684.19	0.82	0	-15133	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	732	25.38	0.90	12	0.99	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	4690	21.75	20240909	10660	-46.44	20240306	4000	42.75	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
94	20241016	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	30	2	0.53	323424770	57411	20.24	5610	5680	5560	7330	3950	5640	5633.50	0.82	0	429	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	727	25.20	0.89	12	0.45	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	4690	20.90	20240909	10660	-46.81	20240306	4000	41.75	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
95	20241016	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	40	2	0.71	242997250	43195	15.23	5610	5680	5560	7330	3950	5640	5625.59	0.82	0	355	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	729	25.24	0.90	12	0.34	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4000	42.00	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
96	20241016	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	10	2	0.18	90881700	16225	5.72	5610	5660	5560	7330	3950	5640	5601.33	0.82	0	-3497	5853	5746	5673	5566	5493	5710	5530	64	1690	500	3490	10	1	12827140	725	25.11	0.89	12	0.13	225.00	6338.00	10660	20240306	-47.00	4000	20231030	41.25	10660	-47.00	20240306	4690	20.47	20240909	10660	-47.00	20240306	4000	41.25	20231030	3.94	N	237820	500	64 억		104884	N	N	0	N	00	N
97	20241015	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-100	5	-1.74	1516087970	267203	20.64	5710	5780	5600	7460	4020	5740	5673.61	0.96	0	-18617	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	723	25.07	0.89	12	2.08	225.00	6338.00	10660	20240306	-47.09	4000	20231030	41.00	10660	-47.09	20240306	4690	20.26	20240909	10660	-47.09	20240306	4000	41.00	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
98	20241015	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-90	5	-1.57	1408100130	248037	19.16	5710	5780	5600	7460	4020	5740	5676.34	0.96	0	-23117	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	725	25.11	0.89	12	1.93	225.00	6338.00	10660	20240306	-47.00	4000	20231030	41.25	10660	-47.00	20240306	4690	20.47	20240909	10660	-47.00	20240306	4000	41.25	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
99	20241015	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-90	5	-1.57	1184513250	208350	16.09	5710	5780	5610	7460	4020	5740	5684.55	0.96	0	-21334	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	725	25.11	0.89	12	1.62	225.00	6338.00	10660	20240306	-47.00	4000	20231030	41.25	10660	-47.00	20240306	4690	20.47	20240909	10660	-47.00	20240306	4000	41.25	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
100	20241015	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-60	5	-1.05	962711340	169462	13.09	5710	5770	5610	7460	4020	5740	5680.11	0.96	0	-25512	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	729	25.24	0.90	12	1.32	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4000	42.00	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
101	20241015	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5640	-100	5	-1.74	902444150	158804	12.27	5710	5770	5610	7460	4020	5740	5681.84	0.96	0	-23693	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	723	25.07	0.89	12	1.24	225.00	6338.00	10660	20240306	-47.09	4000	20231030	41.00	10660	-47.09	20240306	4690	20.26	20240909	10660	-47.09	20240306	4000	41.00	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
102	20241015	111027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-70	5	-1.22	713749580	125330	9.68	5710	5770	5640	7460	4020	5740	5694.05	0.96	0	-22690	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	727	25.20	0.89	12	0.98	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	4690	20.90	20240909	10660	-46.81	20240306	4000	41.75	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
103	20241015	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-60	5	-1.05	590198520	103527	8.00	5710	5770	5640	7460	4020	5740	5699.95	0.96	0	-18426	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	729	25.24	0.90	12	0.81	225.00	6338.00	10660	20240306	-46.72	4000	20231030	42.00	10660	-46.72	20240306	4690	21.11	20240909	10660	-46.72	20240306	4000	42.00	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
104	20241015	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	30	2	0.52	185916170	32497	2.51	5710	5770	5670	7460	4020	5740	5719.45	0.96	0	3430	6286	6012	5786	5512	5286	6150	5650	64	1720	500	3550	10	1	12827140	740	25.64	0.91	12	0.25	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	4690	23.03	20240909	10660	-45.87	20240306	4000	44.25	20231030	4.18	N	237820	500	64 억		123029	N	N	0	N	00	N
105	20241014	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	7460339890	1277124	84.96	5670	6060	5560	7480	4040	5760	5841.64	1.21	0	-25736	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	736	25.51	0.91	12	9.96	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	4690	22.39	20240909	10660	-46.15	20240306	4000	43.50	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
106	20241014	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	-70	5	-1.22	7280564760	1245698	82.87	5670	6060	5560	7480	4040	5760	5844.57	1.21	0	-29923	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	730	25.29	0.90	12	9.71	225.00	6338.00	10660	20240306	-46.62	4000	20231030	42.25	10660	-46.62	20240306	4690	21.32	20240909	10660	-46.62	20240306	4000	42.25	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
107	20241014	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-30	5	-0.52	6998698260	1196113	79.57	5670	6060	5560	7480	4040	5760	5851.21	1.21	0	-46882	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	735	25.47	0.90	12	9.32	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	4690	22.17	20240909	10660	-46.25	20240306	4000	43.25	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
108	20241014	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-90	5	-1.56	6720573910	1147200	76.32	5670	6060	5560	7480	4040	5760	5858.25	1.21	0	-67745	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	727	25.20	0.89	12	8.94	225.00	6338.00	10660	20240306	-46.81	4000	20231030	41.75	10660	-46.81	20240306	4690	20.90	20240909	10660	-46.81	20240306	4000	41.75	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
109	20241014	120957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	270	2	4.69	3912893770	664480	44.21	5670	6060	5560	7480	4040	5760	5888.68	1.21	0	-68381	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	773	26.80	0.95	12	5.18	225.00	6338.00	10660	20240306	-43.43	4000	20231030	50.75	10660	-43.43	20240306	4690	28.57	20240909	10660	-43.43	20240306	4000	50.75	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
110	20241014	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-110	5	-1.91	819989170	145192	9.66	5670	5750	5560	7480	4040	5760	5647.53	1.21	0	3500	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	725	25.11	0.89	12	1.13	225.00	6338.00	10660	20240306	-47.00	4000	20231030	41.25	10660	-47.00	20240306	4690	20.47	20240909	10660	-47.00	20240306	4000	41.25	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
111	20241014	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-130	5	-2.26	648656580	114785	7.64	5670	5750	5560	7480	4040	5760	5650.94	1.21	0	1937	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	722	25.02	0.89	12	0.89	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	4690	20.04	20240909	10660	-47.19	20240306	4000	40.75	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
112	20241014	091001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	-130	5	-2.26	391544580	69487	4.62	5670	5680	5560	7480	4040	5760	5634.57	1.21	0	8580	6513	6136	5903	5526	5293	6020	5410	64	1720	500	3570	10	1	12827140	722	25.02	0.89	12	0.54	225.00	6338.00	10660	20240306	-47.19	4000	20231030	40.75	10660	-47.19	20240306	4690	20.04	20240909	10660	-47.19	20240306	4000	40.75	20231030	3.49	N	237820	500	64 억		155533	N	N	0	N	00	N
113	20241011	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-330	5	-5.42	8789164120	1470496	68.82	5980	6280	5670	7910	4270	6090	5978.60	0.90	0	39806	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	739	25.60	0.91	12	11.46	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4000	44.00	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
114	20241011	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5760	-330	5	-5.42	8456266310	1412584	66.11	5980	6280	5670	7910	4270	6090	5986.38	0.90	0	40031	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	739	25.60	0.91	12	11.01	225.00	6338.00	10660	20240306	-45.97	4000	20231030	44.00	10660	-45.97	20240306	4690	22.81	20240909	10660	-45.97	20240306	4000	44.00	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
115	20241011	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-360	5	-5.91	7971627770	1327549	62.13	5980	6280	5710	7910	4270	6090	6004.77	0.90	0	31846	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	735	25.47	0.90	12	10.35	225.00	6338.00	10660	20240306	-46.25	4000	20231030	43.25	10660	-46.25	20240306	4690	22.17	20240909	10660	-46.25	20240306	4000	43.25	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
116	20241011	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	-110	5	-1.81	2584795650	434660	20.34	5980	6090	5820	7910	4270	6090	5946.71	0.90	0	60661	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	767	26.58	0.94	12	3.39	225.00	6338.00	10660	20240306	-43.90	4000	20231030	49.50	10660	-43.90	20240306	4690	27.51	20240909	10660	-43.90	20240306	4000	49.50	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
117	20241011	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-180	5	-2.96	2323764430	390361	18.27	5980	6090	5820	7910	4270	6090	5952.86	0.90	0	56166	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	758	26.27	0.93	12	3.04	225.00	6338.00	10660	20240306	-44.56	4000	20231030	47.75	10660	-44.56	20240306	4690	26.01	20240909	10660	-44.56	20240306	4000	47.75	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
118	20241011	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-240	5	-3.94	2003965370	336146	15.73	5980	6090	5820	7910	4270	6090	5961.59	0.90	0	38110	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	750	26.00	0.92	12	2.62	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	4690	24.73	20240909	10660	-45.12	20240306	4000	46.25	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
119	20241011	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-140	5	-2.30	1409646510	235400	11.02	5980	6090	5900	7910	4270	6090	5988.30	0.90	0	35388	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	763	26.44	0.94	12	1.84	225.00	6338.00	10660	20240306	-44.18	4000	20231030	48.75	10660	-44.18	20240306	4690	26.87	20240909	10660	-44.18	20240306	4000	48.75	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
120	20241011	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-30	5	-0.49	533028630	88910	4.16	5980	6070	5950	7910	4270	6090	5995.15	0.90	0	12356	6923	6506	6293	5876	5663	6400	5770	64	1820	500	3770	10	1	12827140	777	26.93	0.96	12	0.69	225.00	6338.00	10660	20240306	-43.15	4000	20231030	51.50	10660	-43.15	20240306	4690	29.21	20240909	10660	-43.15	20240306	4000	51.50	20231030	3.22	N	237820	500	64 억		116033	N	N	0	N	00	N
121	20241010	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-210	5	-3.33	13131893760	2072554	24.82	6540	6710	6080	8190	4410	6300	6336.69	0.52	0	39077	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	781	27.07	0.96	12	16.16	225.00	6338.00	10660	20240306	-42.87	4000	20231030	52.25	10660	-42.87	20240306	4690	29.85	20240909	10660	-42.87	20240306	4000	52.25	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
122	20241010	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-150	5	-2.38	12666104490	1996302	23.90	6540	6710	6080	8190	4410	6300	6344.78	0.52	0	27713	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	789	27.33	0.97	12	15.56	225.00	6338.00	10660	20240306	-42.31	4000	20231030	53.75	10660	-42.31	20240306	4690	31.13	20240909	10660	-42.31	20240306	4000	53.75	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
123	20241010	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-70	5	-1.11	11730970650	1844040	22.08	6540	6710	6150	8190	4410	6300	6361.56	0.52	0	15845	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	799	27.69	0.98	12	14.38	225.00	6338.00	10660	20240306	-41.56	4000	20231030	55.75	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4000	55.75	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
124	20241010	131025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-90	5	-1.43	11344422400	1781718	21.34	6540	6710	6150	8190	4410	6300	6367.13	0.52	0	7087	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	797	27.60	0.98	12	13.89	225.00	6338.00	10660	20240306	-41.74	4000	20231030	55.25	10660	-41.74	20240306	4690	32.41	20240909	10660	-41.74	20240306	4000	55.25	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
125	20241010	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-70	5	-1.11	10865631530	1704763	20.41	6540	6710	6150	8190	4410	6300	6373.69	0.52	0	11494	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	799	27.69	0.98	12	13.29	225.00	6338.00	10660	20240306	-41.56	4000	20231030	55.75	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4000	55.75	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
126	20241010	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-30	5	-0.48	9093623370	1424067	17.05	6540	6710	6150	8190	4410	6300	6385.67	0.52	0	28834	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	804	27.87	0.99	12	11.10	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	4690	33.69	20240909	10660	-41.18	20240306	4000	56.75	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
127	20241010	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	30	2	0.48	8474672640	1325507	15.87	6540	6710	6150	8190	4410	6300	6393.53	0.52	0	19868	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	812	28.13	1.00	12	10.33	225.00	6338.00	10660	20240306	-40.62	4000	20231030	58.25	10660	-40.62	20240306	4690	34.97	20240909	10660	-40.62	20240306	4000	58.25	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
128	20241010	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	60	2	0.95	4669156200	718768	8.61	6540	6710	6350	8190	4410	6300	6496.06	0.52	0	-19531	7400	6850	6040	5490	4680	7125	5765	64	1890	500	3900	10	1	12827140	816	28.27	1.00	12	5.60	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	4690	35.61	20240909	10660	-40.34	20240306	4000	59.00	20231030	3.29	N	237820	500	64 억		67248	N	N	0	N	00	N
129	20241008	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	1000	2	18.87	47862077090	7576442	9032.91	5240	6590	5230	6890	3710	5300	6317.24	1.49	0	-116206	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	808	28.00	0.99	12	59.07	225.00	6338.00	10660	20240306	-40.90	4000	20231030	57.50	10660	-40.90	20240306	4690	34.33	20240909	10660	-40.90	20240306	4000	57.50	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
130	20241008	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	930	2	17.55	45621459650	7217833	8605.36	5240	6590	5230	6890	3710	5300	6320.66	1.49	0	-131230	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	799	27.69	0.98	12	56.27	225.00	6338.00	10660	20240306	-41.56	4000	20231030	55.75	10660	-41.56	20240306	4690	32.84	20240909	10660	-41.56	20240306	4000	55.75	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
131	20241008	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	1190	2	22.45	31958221680	5074689	6050.23	5240	6590	5230	6890	3710	5300	6297.57	1.49	0	-126690	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	832	28.84	1.02	12	39.56	225.00	6338.00	10660	20240306	-39.12	4000	20231030	62.25	10660	-39.12	20240306	4690	38.38	20240909	10660	-39.12	20240306	4000	62.25	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
132	20241008	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	200	2	3.77	1283779970	235051	280.24	5240	5620	5230	6890	3710	5300	5461.71	1.49	0	1555	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	705	24.44	0.87	12	1.83	225.00	6338.00	10660	20240306	-48.41	4000	20231030	37.50	10660	-48.41	20240306	4690	17.27	20240909	10660	-48.41	20240306	4000	37.50	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
133	20241008	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	210	2	3.96	758208820	140174	167.12	5240	5540	5230	6890	3710	5300	5409.05	1.49	0	8725	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	707	24.49	0.87	12	1.09	225.00	6338.00	10660	20240306	-48.31	4000	20231030	37.75	10660	-48.31	20240306	4690	17.48	20240909	10660	-48.31	20240306	4000	37.75	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
134	20241008	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	160	2	3.02	532059180	98931	117.95	5240	5480	5230	6890	3710	5300	5378.08	1.49	0	4317	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	700	24.27	0.86	12	0.77	225.00	6338.00	10660	20240306	-48.78	4000	20231030	36.50	10660	-48.78	20240306	4690	16.42	20240909	10660	-48.78	20240306	4000	36.50	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
135	20241008	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	100	2	1.89	251862130	47254	56.34	5240	5400	5230	6890	3710	5300	5329.96	1.49	0	-681	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	693	24.00	0.85	12	0.37	225.00	6338.00	10660	20240306	-49.34	4000	20231030	35.00	10660	-49.34	20240306	4690	15.14	20240909	10660	-49.34	20240306	4000	35.00	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
136	20241008	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-50	5	-0.94	58226790	11048	13.17	5240	5290	5230	6890	3710	5300	5270.35	1.49	0	8086	5520	5410	5280	5170	5040	5465	5225	64	1590	500	3280	10	1	12827140	673	23.33	0.83	12	0.09	225.00	6338.00	10660	20240306	-50.75	4000	20231030	31.25	10660	-50.75	20240306	4690	11.94	20240909	10660	-50.75	20240306	4000	31.25	20231030	3.31	N	237820	500	64 억		191407	N	N	0	N	00	N
137	20241007	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	120	2	2.32	435125830	82619	169.70	5160	5390	5150	6730	3630	5180	5267.72	1.37	0	15391	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	680	23.56	0.84	12	0.64	225.00	6338.00	10660	20240306	-50.28	4000	20231030	32.50	10660	-50.28	20240306	4690	13.01	20240909	10660	-50.28	20240306	4000	32.50	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
138	20241007	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	100	2	1.93	416189290	79041	162.35	5160	5390	5150	6730	3630	5180	5266.69	1.37	0	14429	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	677	23.47	0.83	12	0.62	225.00	6338.00	10660	20240306	-50.47	4000	20231030	32.00	10660	-50.47	20240306	4690	12.58	20240909	10660	-50.47	20240306	4000	32.00	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
139	20241007	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	80	2	1.54	402856150	76512	157.16	5160	5390	5150	6730	3630	5180	5266.51	1.37	0	12965	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	675	23.38	0.83	12	0.60	225.00	6338.00	10660	20240306	-50.66	4000	20231030	31.50	10660	-50.66	20240306	4690	12.15	20240909	10660	-50.66	20240306	4000	31.50	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
140	20241007	130944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	100	2	1.93	338148160	64293	132.06	5160	5390	5150	6730	3630	5180	5260.87	1.37	0	6989	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	677	23.47	0.83	12	0.50	225.00	6338.00	10660	20240306	-50.47	4000	20231030	32.00	10660	-50.47	20240306	4690	12.58	20240909	10660	-50.47	20240306	4000	32.00	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
141	20241007	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	100	2	1.93	309727600	58935	121.05	5160	5390	5150	6730	3630	5180	5256.84	1.37	0	6225	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	677	23.47	0.83	12	0.46	225.00	6338.00	10660	20240306	-50.47	4000	20231030	32.00	10660	-50.47	20240306	4690	12.58	20240909	10660	-50.47	20240306	4000	32.00	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
142	20241007	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	70	2	1.35	228931760	43663	89.68	5160	5390	5150	6730	3630	5180	5244.78	1.37	0	8790	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	673	23.33	0.83	12	0.34	225.00	6338.00	10660	20240306	-50.75	4000	20231030	31.25	10660	-50.75	20240306	4690	11.94	20240909	10660	-50.75	20240306	4000	31.25	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
143	20241007	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	50	2	0.97	44919140	8660	17.79	5160	5230	5150	6730	3630	5180	5187.98	1.37	0	3779	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	671	23.24	0.83	12	0.07	225.00	6338.00	10660	20240306	-50.94	4000	20231030	30.75	10660	-50.94	20240306	4690	11.51	20240909	10660	-50.94	20240306	4000	30.75	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
144	20241007	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	0	3	0.00	19375440	3748	7.70	5160	5190	5150	6730	3630	5180	5165.21	1.37	0	568	5400	5290	5180	5070	4960	5345	5125	64	1550	500	3210	10	1	12827140	664	23.02	0.82	12	0.03	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	4690	10.45	20240909	10660	-51.41	20240306	4000	29.50	20231030	3.26	N	237820	500	64 억		176087	N	N	0	N	00	N
145	20241004	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	100	2	1.97	234300520	45141	55.50	5070	5290	5070	6600	3560	5080	5190.42	1.27	0	13582	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	664	23.02	0.82	12	0.35	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	4690	10.45	20240909	10660	-51.41	20240306	4000	29.50	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
146	20241004	150915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	110	2	2.17	225773630	43494	53.48	5070	5290	5070	6600	3560	5080	5190.91	1.27	0	13376	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	666	23.07	0.82	12	0.34	225.00	6338.00	10660	20240306	-51.31	4000	20231030	29.75	10660	-51.31	20240306	4690	10.66	20240909	10660	-51.31	20240306	4000	29.75	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
147	20241004	140900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	100	2	1.97	200168470	38543	47.39	5070	5290	5070	6600	3560	5080	5193.38	1.27	0	11886	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	664	23.02	0.82	12	0.30	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	4690	10.45	20240909	10660	-51.41	20240306	4000	29.50	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
148	20241004	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	100	2	1.97	166255950	31964	39.30	5070	5290	5070	6600	3560	5080	5201.35	1.27	0	10606	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	664	23.02	0.82	12	0.25	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	4690	10.45	20240909	10660	-51.41	20240306	4000	29.50	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
149	20241004	120910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	150	2	2.95	134766330	25902	31.85	5070	5290	5070	6600	3560	5080	5202.93	1.27	0	8772	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	671	23.24	0.83	12	0.20	225.00	6338.00	10660	20240306	-50.94	4000	20231030	30.75	10660	-50.94	20240306	4690	11.51	20240909	10660	-50.94	20240306	4000	30.75	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
150	20241004	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	130	2	2.56	114407650	22002	27.05	5070	5290	5070	6600	3560	5080	5199.88	1.27	0	7230	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	668	23.16	0.82	12	0.17	225.00	6338.00	10660	20240306	-51.13	4000	20231030	30.25	10660	-51.13	20240306	4690	11.09	20240909	10660	-51.13	20240306	4000	30.25	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
151	20241004	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	140	2	2.76	75057060	14496	17.82	5070	5250	5070	6600	3560	5080	5177.78	1.27	0	5389	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	670	23.20	0.82	12	0.11	225.00	6338.00	10660	20240306	-51.03	4000	20231030	30.50	10660	-51.03	20240306	4690	11.30	20240909	10660	-51.03	20240306	4000	30.50	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
152	20241004	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	70	2	1.38	10133640	1973	2.43	5070	5190	5070	6600	3560	5080	5136.16	1.27	0	-593	5340	5210	5140	5010	4940	5175	4975	64	1520	500	3140	10	1	12827140	661	22.89	0.81	12	0.02	225.00	6338.00	10660	20240306	-51.69	4000	20231030	28.75	10660	-51.69	20240306	4690	9.81	20240909	10660	-51.69	20240306	4000	28.75	20231030	2.93	N	237820	500	64 억		162652	N	N	0	N	00	N
153	20241002	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5080	-80	5	-1.55	404028500	78542	8.04	5160	5270	5070	6700	3620	5160	5144.45	1.24	0	4241	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	652	22.58	0.80	12	0.61	225.00	6338.00	10660	20240306	-52.35	4000	20231030	27.00	10660	-52.35	20240306	4690	8.32	20240909	10660	-52.35	20240306	4000	27.00	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
154	20241002	150911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5110	-50	5	-0.97	359290780	69737	7.14	5160	5270	5080	6700	3620	5160	5152.08	1.24	0	2563	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	655	22.71	0.81	12	0.54	225.00	6338.00	10660	20240306	-52.06	4000	20231030	27.75	10660	-52.06	20240306	4690	8.96	20240909	10660	-52.06	20240306	4000	27.75	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
155	20241002	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	0	3	0.00	270793020	52489	5.38	5160	5270	5080	6700	3620	5160	5159.04	1.24	0	6394	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	662	22.93	0.81	12	0.41	225.00	6338.00	10660	20240306	-51.59	4000	20231030	29.00	10660	-51.59	20240306	4690	10.02	20240909	10660	-51.59	20240306	4000	29.00	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
156	20241002	130902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	40	2	0.78	236234190	45792	4.69	5160	5270	5080	6700	3620	5160	5158.85	1.24	0	6469	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	667	23.11	0.82	12	0.36	225.00	6338.00	10660	20240306	-51.22	4000	20231030	30.00	10660	-51.22	20240306	4690	10.87	20240909	10660	-51.22	20240306	4000	30.00	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
157	20241002	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5180	20	2	0.39	175179690	34105	3.49	5160	5190	5080	6700	3620	5160	5136.48	1.24	0	3148	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	664	23.02	0.82	12	0.27	225.00	6338.00	10660	20240306	-51.41	4000	20231030	29.50	10660	-51.41	20240306	4690	10.45	20240909	10660	-51.41	20240306	4000	29.50	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
158	20241002	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-10	5	-0.19	157622420	30701	3.14	5160	5190	5080	6700	3620	5160	5134.11	1.24	0	4031	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	661	22.89	0.81	12	0.24	225.00	6338.00	10660	20240306	-51.69	4000	20231030	28.75	10660	-51.69	20240306	4690	9.81	20240909	10660	-51.69	20240306	4000	28.75	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
159	20241002	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-10	5	-0.19	131745900	25690	2.63	5160	5180	5080	6700	3620	5160	5128.30	1.24	0	4595	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	661	22.89	0.81	12	0.20	225.00	6338.00	10660	20240306	-51.69	4000	20231030	28.75	10660	-51.69	20240306	4690	9.81	20240909	10660	-51.69	20240306	4000	28.75	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N
160	20241002	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5140	-20	5	-0.39	58254920	11377	1.17	5160	5160	5080	6700	3620	5160	5120.41	1.24	0	3242	6186	5672	5416	4902	4646	5545	4775	64	1540	500	3190	10	1	12827140	659	22.84	0.81	12	0.09	225.00	6338.00	10660	20240306	-51.78	4000	20231030	28.50	10660	-51.78	20240306	4690	9.59	20240909	10660	-51.78	20240306	4000	28.50	20231030	2.90	N	237820	500	64 억		158467	N	N	0	N	00	N