KissMeData/040350/price/prices-20241101.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	20241129	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	605	9	2	1.51	258978835	433291	54.84	588	613	577	774	418	596	597.70	0.32	0	10897	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1129	-6.65	2.41	12	0.23	-91.00	251.00	1028	20240828	-41.15	383	20240408	57.96	1028	-41.15	20240828	383	57.96	20240408	1085	-44.24	20240828	405	49.38	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
3	20241129	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	605	9	2	1.51	251111155	420259	53.19	588	613	577	774	418	596	597.52	0.32	0	14205	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1129	-6.65	2.41	12	0.23	-91.00	251.00	1028	20240828	-41.15	383	20240408	57.96	1028	-41.15	20240828	383	57.96	20240408	1085	-44.24	20240828	405	49.38	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
4	20241129	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	609	13	2	2.18	222050792	372083	47.10	588	613	577	774	418	596	596.78	0.32	0	17372	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1136	-6.69	2.43	12	0.20	-91.00	251.00	1028	20240828	-40.76	383	20240408	59.01	1028	-40.76	20240828	383	59.01	20240408	1085	-43.87	20240828	405	50.37	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
5	20241129	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	590	-6	5	-1.01	133735215	226115	28.62	588	603	577	774	418	596	591.45	0.32	0	-42988	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1101	-6.48	2.35	12	0.12	-91.00	251.00	1028	20240828	-42.61	383	20240408	54.05	1028	-42.61	20240828	383	54.05	20240408	1085	-45.62	20240828	405	45.68	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
6	20241129	120523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	-1	5	-0.17	111123255	187871	23.78	588	603	577	774	418	596	591.49	0.32	0	-40058	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1110	-6.54	2.37	12	0.10	-91.00	251.00	1028	20240828	-42.12	383	20240408	55.35	1028	-42.12	20240828	383	55.35	20240408	1085	-45.16	20240828	405	46.91	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
7	20241129	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	598	2	2	0.34	91601073	154952	19.61	588	603	577	774	418	596	591.16	0.32	0	-37408	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1116	-6.57	2.38	12	0.08	-91.00	251.00	1028	20240828	-41.83	383	20240408	56.14	1028	-41.83	20240828	383	56.14	20240408	1085	-44.88	20240828	405	47.65	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
8	20241129	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	598	2	2	0.34	57375467	97559	12.35	588	601	577	774	418	596	588.11	0.32	0	-8738	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1116	-6.57	2.38	12	0.05	-91.00	251.00	1028	20240828	-41.83	383	20240408	56.14	1028	-41.83	20240828	383	56.14	20240408	1085	-44.88	20240828	405	47.65	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
9	20241129	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	594	-2	5	-0.34	1422612	2409	0.30	588	594	588	774	418	596	590.54	0.32	0	-1068	639	617	586	564	533	628	575	933	178	500	410	1	1	186605323	1108	-6.53	2.37	12	0.00	-91.00	251.00	1028	20240828	-42.22	383	20240408	55.09	1028	-42.22	20240828	383	55.09	20240408	1085	-45.25	20240828	405	46.67	20240408	0.00	N	040350	500	933 억		591262	N	N	0	N	00	N
10	20241128	160517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	596	43	2	7.78	461236913	789905	225.32	556	608	555	718	388	553	583.90	0.25	0	126224	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1112	-6.55	2.37	12	0.42	-91.00	251.00	1028	20240828	-42.02	383	20240408	55.61	1028	-42.02	20240828	383	55.61	20240408	1085	-45.07	20240828	405	47.16	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
11	20241128	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	40	2	7.23	437211404	749382	213.76	556	608	555	718	388	553	583.43	0.25	0	121807	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1107	-6.52	2.36	12	0.40	-91.00	251.00	1028	20240828	-42.32	383	20240408	54.83	1028	-42.32	20240828	383	54.83	20240408	1085	-45.35	20240828	405	46.42	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
12	20241128	140525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	596	43	2	7.78	401306472	688684	196.45	556	608	555	718	388	553	582.71	0.25	0	116624	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1112	-6.55	2.37	12	0.37	-91.00	251.00	1028	20240828	-42.02	383	20240408	55.61	1028	-42.02	20240828	383	55.61	20240408	1085	-45.07	20240828	405	47.16	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
13	20241128	130522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	598	45	2	8.14	330355124	569189	162.36	556	608	555	718	388	553	580.40	0.25	0	103246	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1116	-6.57	2.38	12	0.31	-91.00	251.00	1028	20240828	-41.83	383	20240408	56.14	1028	-41.83	20240828	383	56.14	20240408	1085	-44.88	20240828	405	47.65	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
14	20241128	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	23	2	4.16	161000982	284327	81.10	556	578	555	718	388	553	566.25	0.25	0	157458	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1075	-6.33	2.29	12	0.15	-91.00	251.00	1028	20240828	-43.97	383	20240408	50.39	1028	-43.97	20240828	383	50.39	20240408	1085	-46.91	20240828	405	42.22	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
15	20241128	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	568	15	2	2.71	119724085	212184	60.53	556	571	555	718	388	553	564.25	0.25	0	112374	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1060	-6.24	2.26	12	0.11	-91.00	251.00	1028	20240828	-44.75	383	20240408	48.30	1028	-44.75	20240828	383	48.30	20240408	1085	-47.65	20240828	405	40.25	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
16	20241128	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	564	11	2	1.99	71740351	127148	36.27	556	571	555	718	388	553	564.23	0.25	0	50687	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1052	-6.20	2.25	12	0.07	-91.00	251.00	1028	20240828	-45.14	383	20240408	47.26	1028	-45.14	20240828	383	47.26	20240408	1085	-48.02	20240828	405	39.26	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
17	20241128	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	555	2	2	0.36	9668625	17203	4.91	556	566	555	718	388	553	562.03	0.25	0	865	576	564	554	542	532	559	537	933	165	500	380	1	1	186605323	1036	-6.10	2.21	12	0.01	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	1028	-46.01	20240828	383	44.91	20240408	1085	-48.85	20240828	405	37.04	20240408	0.00	N	040350	500	933 억		467807	N	N	0	N	00	N
18	20241127	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	-3	5	-0.54	193883761	350480	192.34	555	566	544	722	390	556	553.19	0.22	71596	58296	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1032	-6.08	2.20	12	0.19	-91.00	251.00	1028	20240828	-46.21	383	20240408	44.39	1028	-46.21	20240828	383	44.39	20240408	1085	-49.03	20240828	405	36.54	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
19	20241127	150519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	561	5	2	0.90	172175777	311389	170.89	555	566	544	722	390	556	552.93	0.22	71596	49735	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1047	-6.16	2.24	12	0.17	-91.00	251.00	1028	20240828	-45.43	383	20240408	46.48	1028	-45.43	20240828	383	46.48	20240408	1085	-48.29	20240828	405	38.52	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
20	20241127	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	552	-4	5	-0.72	94434650	172112	94.45	555	556	544	722	390	556	548.68	0.22	71596	-4075	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1030	-6.07	2.20	12	0.09	-91.00	251.00	1028	20240828	-46.30	383	20240408	44.13	1028	-46.30	20240828	383	44.13	20240408	1085	-49.12	20240828	405	36.30	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
21	20241127	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	-3	5	-0.54	46519889	84617	46.44	555	556	546	722	390	556	549.77	0.22	71596	-8918	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1032	-6.08	2.20	12	0.05	-91.00	251.00	1028	20240828	-46.21	383	20240408	44.39	1028	-46.21	20240828	383	44.39	20240408	1085	-49.03	20240828	405	36.54	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
22	20241127	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	552	-4	5	-0.72	35090550	63867	35.05	555	556	546	722	390	556	549.43	0.22	71596	-7750	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1030	-6.07	2.20	12	0.03	-91.00	251.00	1028	20240828	-46.30	383	20240408	44.13	1028	-46.30	20240828	383	44.13	20240408	1085	-49.12	20240828	405	36.30	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
23	20241127	110520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	553	-3	5	-0.54	28862969	52551	28.84	555	556	546	722	390	556	549.24	0.22	71596	-9923	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1032	-6.08	2.20	12	0.03	-91.00	251.00	1028	20240828	-46.21	383	20240408	44.39	1028	-46.21	20240828	383	44.39	20240408	1085	-49.03	20240828	405	36.54	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
24	20241127	100519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-6	5	-1.08	21147829	38524	21.14	555	556	546	722	390	556	548.95	0.22	71596	-12397	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1026	-6.04	2.19	12	0.02	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	1028	-46.50	20240828	383	43.60	20240408	1085	-49.31	20240828	405	35.80	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
25	20241127	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	555	-1	5	-0.18	1493196	2701	1.48	555	556	550	722	390	556	552.83	0.22	71596	310	568	562	552	546	536	565	549	933	166	500	380	1	1	186605323	1036	-6.10	2.21	12	0.00	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	1028	-46.01	20240828	383	44.91	20240408	1085	-48.85	20240828	405	37.04	20240408	0.00	N	040350	500	933 억		411973	N	N	0	N	00	N
26	20241126	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	556	4	2	0.72	100240176	181567	26.80	542	558	542	717	387	552	552.08	0.24	0	-24254	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	846	-6.11	2.22	12	0.12	-91.00	251.00	1028	20240828	-45.91	383	20240408	45.17	1028	-45.91	20240828	383	45.17	20240408	1085	-48.76	20240828	405	37.28	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
27	20241126	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	556	4	2	0.72	90176646	163439	24.12	542	558	542	717	387	552	551.74	0.24	0	-26235	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	846	-6.11	2.22	12	0.11	-91.00	251.00	1028	20240828	-45.91	383	20240408	45.17	1028	-45.91	20240828	383	45.17	20240408	1085	-48.76	20240828	405	37.28	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
28	20241126	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	554	2	2	0.36	74591668	135185	19.95	542	558	542	717	387	552	551.77	0.24	0	-25421	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	842	-6.09	2.21	12	0.09	-91.00	251.00	1028	20240828	-46.11	383	20240408	44.65	1028	-46.11	20240828	383	44.65	20240408	1085	-48.94	20240828	405	36.79	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
29	20241126	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-2	5	-0.36	49651724	90199	13.31	542	558	542	717	387	552	550.47	0.24	0	-20884	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	836	-6.04	2.19	12	0.06	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	1028	-46.50	20240828	383	43.60	20240408	1085	-49.31	20240828	405	35.80	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
30	20241126	120519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	549	-3	5	-0.54	47056423	85471	12.61	542	558	542	717	387	552	550.55	0.24	0	-20471	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	835	-6.03	2.19	12	0.06	-91.00	251.00	1028	20240828	-46.60	383	20240408	43.34	1028	-46.60	20240828	383	43.34	20240408	1085	-49.40	20240828	405	35.56	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
31	20241126	110523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	549	-3	5	-0.54	35517488	64358	9.50	542	558	542	717	387	552	551.87	0.24	0	-8152	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	835	-6.03	2.19	12	0.04	-91.00	251.00	1028	20240828	-46.60	383	20240408	43.34	1028	-46.60	20240828	383	43.34	20240408	1085	-49.40	20240828	405	35.56	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
32	20241126	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	556	4	2	0.72	23061121	41828	6.17	542	558	542	717	387	552	551.33	0.24	0	-10371	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	846	-6.11	2.22	12	0.03	-91.00	251.00	1028	20240828	-45.91	383	20240408	45.17	1028	-45.91	20240828	383	45.17	20240408	1085	-48.76	20240828	405	37.28	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
33	20241126	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	555	3	2	0.54	9128895	16731	2.47	542	556	542	717	387	552	545.63	0.24	0	2482	598	574	552	528	506	587	541	760	165	500	380	1	1	152074086	844	-6.10	2.21	12	0.01	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	1028	-46.01	20240828	383	44.91	20240408	1085	-48.85	20240828	405	37.04	20240408	0.00	N	040350	500	760 억		364002	N	N	0	N	00	N
34	20241125	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	552	-15	5	-2.65	373837851	674885	284.57	534	576	530	737	397	567	553.91	0.13	0	164987	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	839	-6.07	2.20	12	0.44	-91.00	251.00	1028	20240828	-46.30	383	20240408	44.13	1028	-46.30	20240828	383	44.13	20240408	1085	-49.12	20240828	405	36.30	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
35	20241125	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	557	-10	5	-1.76	359637455	649295	273.78	534	576	530	737	397	567	553.87	0.13	0	162510	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	847	-6.12	2.22	12	0.43	-91.00	251.00	1028	20240828	-45.82	383	20240408	45.43	1028	-45.82	20240828	383	45.43	20240408	1085	-48.66	20240828	405	37.53	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
36	20241125	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	564	-3	5	-0.53	323054412	584013	246.25	534	576	530	737	397	567	553.14	0.13	0	161443	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	858	-6.20	2.25	12	0.38	-91.00	251.00	1028	20240828	-45.14	383	20240408	47.26	1028	-45.14	20240828	383	47.26	20240408	1085	-48.02	20240828	405	39.26	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
37	20241125	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	6	2	1.06	310302183	561506	236.76	534	576	530	737	397	567	552.60	0.13	0	164222	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	871	-6.30	2.28	12	0.37	-91.00	251.00	1028	20240828	-44.26	383	20240408	49.61	1028	-44.26	20240828	383	49.61	20240408	1085	-47.19	20240828	405	41.48	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
38	20241125	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	566	-1	5	-0.18	296881320	537995	226.85	534	576	530	737	397	567	551.80	0.13	0	177083	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	861	-6.22	2.25	12	0.35	-91.00	251.00	1028	20240828	-44.94	383	20240408	47.78	1028	-44.94	20240828	383	47.78	20240408	1085	-47.83	20240828	405	39.75	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
39	20241125	110512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	8	2	1.41	257016359	467824	197.26	534	575	530	737	397	567	549.34	0.13	0	184443	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	874	-6.32	2.29	12	0.31	-91.00	251.00	1028	20240828	-44.07	383	20240408	50.13	1028	-44.07	20240828	383	50.13	20240408	1085	-47.00	20240828	405	41.98	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
40	20241125	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	567	0	3	0.00	201593223	370604	156.27	534	570	530	737	397	567	543.89	0.13	0	127821	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	862	-6.23	2.26	12	0.24	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	1028	-44.84	20240828	383	48.04	20240408	1085	-47.74	20240828	405	40.00	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
41	20241125	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	544	-23	5	-4.06	89639676	167001	70.42	534	545	530	737	397	567	536.55	0.13	0	82131	585	575	557	547	529	581	553	760	170	500	390	1	1	152074086	827	-5.98	2.17	12	0.11	-91.00	251.00	1028	20240828	-47.08	383	20240408	42.04	1028	-47.08	20240828	383	42.04	20240408	1085	-49.86	20240828	405	34.32	20240408	0.00	N	040350	500	760 억		199187	N	N	0	N	00	N
42	20241122	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	567	16	2	2.90	130579533	236868	60.21	542	567	539	716	386	551	551.28	0.12	0	11412	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	862	-6.23	2.26	12	0.16	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	1028	-44.84	20240828	383	48.04	20240408	1085	-47.74	20240828	405	40.00	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
43	20241122	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	567	16	2	2.90	117200714	213190	54.19	542	567	539	716	386	551	549.75	0.12	0	12904	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	862	-6.23	2.26	12	0.14	-91.00	251.00	1028	20240828	-44.84	383	20240408	48.04	1028	-44.84	20240828	383	48.04	20240408	1085	-47.74	20240828	405	40.00	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
44	20241122	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-1	5	-0.18	91381652	166717	42.38	542	563	539	716	386	551	548.12	0.12	0	1551	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	836	-6.04	2.19	12	0.11	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	1028	-46.50	20240828	383	43.60	20240408	1085	-49.31	20240828	405	35.80	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
45	20241122	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-1	5	-0.18	79382724	144737	36.79	542	563	539	716	386	551	548.46	0.12	0	5665	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	836	-6.04	2.19	12	0.10	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	1028	-46.50	20240828	383	43.60	20240408	1085	-49.31	20240828	405	35.80	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
46	20241122	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	550	-1	5	-0.18	64511209	117639	29.90	542	563	539	716	386	551	548.38	0.12	0	5497	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	836	-6.04	2.19	12	0.08	-91.00	251.00	1028	20240828	-46.50	383	20240408	43.60	1028	-46.50	20240828	383	43.60	20240408	1085	-49.31	20240828	405	35.80	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
47	20241122	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	555	4	2	0.73	55768225	101747	25.86	542	563	539	716	386	551	548.11	0.12	0	6533	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	844	-6.10	2.21	12	0.07	-91.00	251.00	1028	20240828	-46.01	383	20240408	44.91	1028	-46.01	20240828	383	44.91	20240408	1085	-48.85	20240828	405	37.04	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
48	20241122	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	556	5	2	0.91	45217602	82646	21.01	542	563	539	716	386	551	547.12	0.12	0	8585	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	846	-6.11	2.22	12	0.05	-91.00	251.00	1028	20240828	-45.91	383	20240408	45.17	1028	-45.91	20240828	383	45.17	20240408	1085	-48.76	20240828	405	37.28	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
49	20241122	090449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	8	2	1.45	8586989	15682	3.99	542	563	542	716	386	551	547.57	0.12	0	11729	587	569	560	542	533	564	537	760	165	500	380	1	1	152074086	850	-6.14	2.23	12	0.01	-91.00	251.00	1028	20240828	-45.62	383	20240408	45.95	1028	-45.62	20240828	383	45.95	20240408	1085	-48.48	20240828	405	38.02	20240408	0.00	N	040350	500	760 억		188102	N	N	0	N	00	N
50	20241121	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	551	-26	5	-4.51	219392412	391891	126.54	577	578	551	750	404	577	559.85	0.11	0	26124	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	838	-6.05	2.20	12	0.26	-91.00	251.00	1028	20240828	-46.40	383	20240408	43.86	1028	-46.40	20240828	383	43.86	20240408	1085	-49.22	20240828	405	36.05	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
51	20241121	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	559	-18	5	-3.12	206241397	368054	118.84	577	578	551	750	404	577	560.36	0.11	0	26138	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	850	-6.14	2.23	12	0.24	-91.00	251.00	1028	20240828	-45.62	383	20240408	45.95	1028	-45.62	20240828	383	45.95	20240408	1085	-48.48	20240828	405	38.02	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
52	20241121	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	556	-21	5	-3.64	180766198	322358	104.09	577	578	554	750	404	577	560.76	0.11	0	30370	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	846	-6.11	2.22	12	0.21	-91.00	251.00	1028	20240828	-45.91	383	20240408	45.17	1028	-45.91	20240828	383	45.17	20240408	1085	-48.76	20240828	405	37.28	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
53	20241121	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	-19	5	-3.29	166553049	296859	95.85	577	578	554	750	404	577	561.05	0.11	0	44156	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	849	-6.13	2.22	12	0.20	-91.00	251.00	1028	20240828	-45.72	383	20240408	45.69	1028	-45.72	20240828	383	45.69	20240408	1085	-48.57	20240828	405	37.78	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
54	20241121	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	558	-19	5	-3.29	158185852	281880	91.02	577	578	554	750	404	577	561.18	0.11	0	43806	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	849	-6.13	2.22	12	0.19	-91.00	251.00	1028	20240828	-45.72	383	20240408	45.69	1028	-45.72	20240828	383	45.69	20240408	1085	-48.57	20240828	405	37.78	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
55	20241121	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	561	-16	5	-2.77	127003725	226158	73.02	577	578	554	750	404	577	561.57	0.11	0	53195	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	853	-6.16	2.24	12	0.15	-91.00	251.00	1028	20240828	-45.43	383	20240408	46.48	1028	-45.43	20240828	383	46.48	20240408	1085	-48.29	20240828	405	38.52	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
56	20241121	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	575	-2	5	-0.35	96768848	172349	55.65	577	578	554	750	404	577	561.47	0.11	0	49868	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	874	-6.32	2.29	12	0.11	-91.00	251.00	1028	20240828	-44.07	383	20240408	50.13	1028	-44.07	20240828	383	50.13	20240408	1085	-47.00	20240828	405	41.98	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
57	20241121	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	578	1	2	0.17	813578	1410	0.46	577	578	577	750	404	577	577.01	0.11	0	-837	601	588	572	559	543	595	566	760	173	500	400	1	1	152074086	879	-6.35	2.30	12	0.00	-91.00	251.00	1028	20240828	-43.77	383	20240408	50.91	1028	-43.77	20240828	383	50.91	20240408	1085	-46.73	20240828	405	42.72	20240408	0.00	N	040350	500	760 억		161745	N	N	0	N	00	N
58	20241120	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	577	1	2	0.17	175415975	309699	70.94	576	585	556	748	404	576	566.40	0.14	0	-54031	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	877	-6.20	2.26	12	0.20	-93.00	255.00	1028	20240828	-43.87	383	20240408	50.65	1028	-43.87	20240828	383	50.65	20240408	1085	-46.82	20240828	405	42.47	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
59	20241120	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	580	4	2	0.69	155912161	275881	63.19	576	585	556	748	404	576	565.14	0.14	0	-41329	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	882	-6.24	2.27	12	0.18	-93.00	255.00	1028	20240828	-43.58	383	20240408	51.44	1028	-43.58	20240828	383	51.44	20240408	1085	-46.54	20240828	405	43.21	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
60	20241120	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	570	-6	5	-1.04	122291212	217296	49.77	576	577	556	748	404	576	562.79	0.14	0	-28613	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	867	-6.13	2.24	12	0.14	-93.00	255.00	1028	20240828	-44.55	383	20240408	48.83	1028	-44.55	20240828	383	48.83	20240408	1085	-47.47	20240828	405	40.74	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
61	20241120	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	561	-15	5	-2.60	92041339	163466	37.44	576	577	558	748	404	576	563.06	0.14	0	-27775	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	853	-6.03	2.20	12	0.11	-93.00	255.00	1028	20240828	-45.43	383	20240408	46.48	1028	-45.43	20240828	383	46.48	20240408	1085	-48.29	20240828	405	38.52	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
62	20241120	120457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	566	-10	5	-1.74	58979228	104527	23.94	576	577	558	748	404	576	564.25	0.14	0	-24952	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	861	-6.09	2.22	12	0.07	-93.00	255.00	1028	20240828	-44.94	383	20240408	47.78	1028	-44.94	20240828	383	47.78	20240408	1085	-47.83	20240828	405	39.75	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
63	20241120	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	563	-13	5	-2.26	53839196	95405	21.85	576	577	558	748	404	576	564.32	0.14	0	-19962	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	856	-6.05	2.21	12	0.06	-93.00	255.00	1028	20240828	-45.23	383	20240408	47.00	1028	-45.23	20240828	383	47.00	20240408	1085	-48.11	20240828	405	39.01	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
64	20241120	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	567	-9	5	-1.56	32486857	57538	13.18	576	577	558	748	404	576	564.62	0.14	0	-10327	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	862	-6.10	2.22	12	0.04	-93.00	255.00	1028	20240828	-44.84	383	20240408	48.04	1028	-44.84	20240828	383	48.04	20240408	1085	-47.74	20240828	405	40.00	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
65	20241120	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	0	3	0.00	2591889	4499	1.03	576	577	576	748	404	576	576.10	0.14	0	-2391	599	587	571	559	543	593	565	760	172	500	400	1	1	152074086	876	-6.19	2.26	12	0.00	-93.00	255.00	1028	20240828	-43.97	383	20240408	50.39	1028	-43.97	20240828	383	50.39	20240408	1085	-46.91	20240828	405	42.22	20240408	0.00	N	040350	500	760 억		215502	N	N	0	N	00	N
66	20241119	160433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	3	2	0.52	246493925	436282	116.36	573	583	555	744	402	573	564.98	0.13	0	15278	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	876	-6.19	2.26	12	0.29	-93.00	255.00	1028	20240828	-43.97	383	20240408	50.39	1028	-43.97	20240828	383	50.39	20240408	1085	-46.91	20240828	405	42.22	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
67	20241119	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	568	-5	5	-0.87	233659602	413770	110.35	573	583	555	744	402	573	564.71	0.13	0	11667	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	864	-6.11	2.23	12	0.27	-93.00	255.00	1028	20240828	-44.75	383	20240408	48.30	1028	-44.75	20240828	383	48.30	20240408	1085	-47.65	20240828	405	40.25	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
68	20241119	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	0	3	0.00	213114545	377518	100.68	573	583	555	744	402	573	564.51	0.13	0	11896	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	871	-6.16	2.25	12	0.25	-93.00	255.00	1028	20240828	-44.26	383	20240408	49.61	1028	-44.26	20240828	383	49.61	20240408	1085	-47.19	20240828	405	41.48	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
69	20241119	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	572	-1	5	-0.17	205570952	364276	97.15	573	583	555	744	402	573	564.33	0.13	0	16613	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	870	-6.15	2.24	12	0.24	-93.00	255.00	1028	20240828	-44.36	383	20240408	49.35	1028	-44.36	20240828	383	49.35	20240408	1085	-47.28	20240828	405	41.23	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
70	20241119	120434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	562	-11	5	-1.92	178014893	315818	84.23	573	583	555	744	402	573	563.66	0.13	0	41325	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	855	-6.04	2.20	12	0.21	-93.00	255.00	1028	20240828	-45.33	383	20240408	46.74	1028	-45.33	20240828	383	46.74	20240408	1085	-48.20	20240828	405	38.77	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
71	20241119	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	566	-7	5	-1.22	80264697	141259	37.67	573	583	560	744	402	573	568.21	0.13	0	-9424	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	861	-6.09	2.22	12	0.09	-93.00	255.00	1028	20240828	-44.94	383	20240408	47.78	1028	-44.94	20240828	383	47.78	20240408	1085	-47.83	20240828	405	39.75	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
72	20241119	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	570	-3	5	-0.52	32830896	57509	15.34	573	583	560	744	402	573	570.88	0.13	0	-12245	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	867	-6.13	2.24	12	0.04	-93.00	255.00	1028	20240828	-44.55	383	20240408	48.83	1028	-44.55	20240828	383	48.83	20240408	1085	-47.47	20240828	405	40.74	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
73	20241119	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	574	1	2	0.17	742259	1294	0.35	573	574	573	744	402	573	573.62	0.13	0	-118	616	594	580	558	544	587	551	760	171	500	400	1	1	152074086	873	-6.17	2.25	12	0.00	-93.00	255.00	1028	20240828	-44.16	383	20240408	49.87	1028	-44.16	20240828	383	49.87	20240408	1085	-47.10	20240828	405	41.73	20240408	0.00	N	040350	500	760 억		200127	N	N	0	N	00	N
74	20241118	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	573	-23	5	-3.86	217395863	374697	146.70	591	602	566	774	418	596	580.20	0.15	0	-34160	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	871	-6.16	2.25	12	0.25	-93.00	255.00	1028	20240828	-44.26	383	20240408	49.61	1028	-44.26	20240828	383	49.61	20240408	1085	-47.19	20240828	405	41.48	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
75	20241118	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	577	-19	5	-3.19	205090617	353269	138.31	591	602	566	774	418	596	580.55	0.15	0	-23819	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	877	-6.20	2.26	12	0.23	-93.00	255.00	1028	20240828	-43.87	383	20240408	50.65	1028	-43.87	20240828	383	50.65	20240408	1085	-46.82	20240828	405	42.47	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
76	20241118	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	580	-16	5	-2.68	184935891	318146	124.56	591	602	566	774	418	596	581.29	0.15	0	-16455	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	882	-6.24	2.27	12	0.21	-93.00	255.00	1028	20240828	-43.58	383	20240408	51.44	1028	-43.58	20240828	383	51.44	20240408	1085	-46.54	20240828	405	43.21	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
77	20241118	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	582	-14	5	-2.35	93911619	159357	62.39	591	602	580	774	418	596	589.32	0.15	0	-51677	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	885	-6.26	2.28	12	0.10	-93.00	255.00	1028	20240828	-43.39	383	20240408	51.96	1028	-43.39	20240828	383	51.96	20240408	1085	-46.36	20240828	405	43.70	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
78	20241118	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	585	-11	5	-1.85	67165207	113361	44.38	591	602	585	774	418	596	592.49	0.15	0	-29433	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	890	-6.29	2.29	12	0.07	-93.00	255.00	1028	20240828	-43.09	383	20240408	52.74	1028	-43.09	20240828	383	52.74	20240408	1085	-46.08	20240828	405	44.44	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
79	20241118	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-3	5	-0.50	47656321	80183	31.39	591	602	590	774	418	596	594.34	0.15	0	582	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	902	-6.38	2.33	12	0.05	-93.00	255.00	1028	20240828	-42.32	383	20240408	54.83	1028	-42.32	20240828	383	54.83	20240408	1085	-45.35	20240828	405	46.42	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
80	20241118	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	596	0	3	0.00	27674611	46573	18.23	591	601	591	774	418	596	594.22	0.15	0	8209	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	906	-6.41	2.34	12	0.03	-93.00	255.00	1028	20240828	-42.02	383	20240408	55.61	1028	-42.02	20240828	383	55.61	20240408	1085	-45.07	20240828	405	47.16	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
81	20241118	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	599	3	2	0.50	1836696	3100	1.21	591	599	591	774	418	596	592.48	0.15	0	1005	638	616	585	563	532	601	548	760	178	500	410	1	1	152074086	911	-6.44	2.35	12	0.00	-93.00	255.00	1028	20240828	-41.73	383	20240408	56.40	1028	-41.73	20240828	383	56.40	20240408	1085	-44.79	20240828	405	47.90	20240408	0.00	N	040350	500	760 억		231436	N	N	0	N	00	N
82	20241115	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	596	-1	5	-0.17	147947462	254818	50.08	597	607	554	776	418	597	580.59	0.18	0	-41414	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	906	-6.41	2.34	12	0.17	-93.00	255.00	1028	20240828	-42.02	383	20240408	55.61	1028	-42.02	20240828	383	55.61	20240408	1085	-45.07	20240828	405	47.16	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
83	20241115	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	604	7	2	1.17	142261676	245347	48.22	597	607	554	776	418	597	579.84	0.18	0	-36401	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	919	-6.49	2.37	12	0.16	-93.00	255.00	1028	20240828	-41.25	383	20240408	57.70	1028	-41.25	20240828	383	57.70	20240408	1085	-44.33	20240828	405	49.14	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
84	20241115	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	604	7	2	1.17	136694527	236131	46.41	597	604	554	776	418	597	578.89	0.18	0	-35830	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	919	-6.49	2.37	12	0.16	-93.00	255.00	1028	20240828	-41.25	383	20240408	57.70	1028	-41.25	20240828	383	57.70	20240408	1085	-44.33	20240828	405	49.14	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
85	20241115	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	597	0	3	0.00	116587516	202526	39.80	597	597	554	776	418	597	575.67	0.18	0	-30263	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	908	-6.42	2.34	12	0.13	-93.00	255.00	1028	20240828	-41.93	383	20240408	55.87	1028	-41.93	20240828	383	55.87	20240408	1085	-44.98	20240828	405	47.41	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
86	20241115	120456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	594	-3	5	-0.50	100115947	174519	34.30	597	597	554	776	418	597	573.67	0.18	0	-29990	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	903	-6.39	2.33	12	0.11	-93.00	255.00	1028	20240828	-42.22	383	20240408	55.09	1028	-42.22	20240828	383	55.09	20240408	1085	-45.25	20240828	405	46.67	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
87	20241115	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	587	-10	5	-1.68	95791952	167137	32.85	597	597	554	776	418	597	573.13	0.18	0	-26230	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	893	-6.31	2.30	12	0.11	-93.00	255.00	1028	20240828	-42.90	383	20240408	53.26	1028	-42.90	20240828	383	53.26	20240408	1085	-45.90	20240828	405	44.94	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
88	20241115	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	569	-28	5	-4.69	50728011	87634	17.22	597	597	569	776	418	597	578.86	0.18	0	-11039	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	865	-6.12	2.23	12	0.06	-93.00	255.00	1028	20240828	-44.65	383	20240408	48.56	1028	-44.65	20240828	383	48.56	20240408	1085	-47.56	20240828	405	40.49	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
89	20241115	090503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	596	-1	5	-0.17	424564	712	0.14	597	597	596	776	418	597	596.30	0.18	0	-500	634	615	600	581	566	608	574	760	179	500	410	1	1	152074086	906	-6.41	2.34	12	0.00	-93.00	255.00	1028	20240828	-42.02	383	20240408	55.61	1028	-42.02	20240828	383	55.61	20240408	1085	-45.07	20240828	405	47.16	20240408	0.00	N	040350	500	760 억		270009	N	N	0	N	00	N
90	20241114	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	595	-18	5	-2.94	294806003	492816	77.70	613	619	585	796	430	613	598.21	0.22	0	-66633	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	905	-6.40	2.33	12	0.32	-93.00	255.00	1028	20240828	-42.12	383	20240408	55.35	1028	-42.12	20240828	383	55.35	20240408	1085	-45.16	20240828	405	46.91	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
91	20241114	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-20	5	-3.26	249578335	416230	65.63	613	619	588	796	430	613	599.62	0.22	0	-55826	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	902	-6.38	2.33	12	0.27	-93.00	255.00	1028	20240828	-42.32	383	20240408	54.83	1028	-42.32	20240828	383	54.83	20240408	1085	-45.35	20240828	405	46.42	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
92	20241114	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	-22	5	-3.59	211791247	352448	55.57	613	619	589	796	430	613	600.91	0.22	0	-43095	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	899	-6.35	2.32	12	0.23	-93.00	255.00	1028	20240828	-42.51	383	20240408	54.31	1028	-42.51	20240828	383	54.31	20240408	1085	-45.53	20240828	405	45.93	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
93	20241114	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	600	-13	5	-2.12	106255438	175323	27.64	613	619	600	796	430	613	606.06	0.22	0	-26257	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	912	-6.45	2.35	12	0.12	-93.00	255.00	1028	20240828	-41.63	383	20240408	56.66	1028	-41.63	20240828	383	56.66	20240408	1085	-44.70	20240828	405	48.15	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
94	20241114	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	-1	5	-0.16	52995262	86924	13.71	613	619	601	796	430	613	609.67	0.22	0	-25788	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	931	-6.58	2.40	12	0.06	-93.00	255.00	1028	20240828	-40.47	383	20240408	59.79	1028	-40.47	20240828	383	59.79	20240408	1085	-43.59	20240828	405	51.11	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
95	20241114	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	617	4	2	0.65	40069596	65812	10.38	613	619	601	796	430	613	608.85	0.22	0	-12013	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	938	-6.63	2.42	12	0.04	-93.00	255.00	1028	20240828	-39.98	383	20240408	61.10	1028	-39.98	20240828	383	61.10	20240408	1085	-43.13	20240828	405	52.35	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
96	20241114	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	611	-2	5	-0.33	84476	138	0.02	613	613	611	796	430	613	612.14	0.22	0	0	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	929	-6.57	2.40	12	0.00	-93.00	255.00	1028	20240828	-40.56	383	20240408	59.53	1028	-40.56	20240828	383	59.53	20240408	1085	-43.69	20240828	405	50.86	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
97	20241114	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	613	0	3	0.00	0	0	0.00	0	0	0	796	430	613	0.00	0.22	0	0	681	647	626	592	571	636	581	760	183	500	420	1	1	152074086	932	-6.59	2.40	12	0.00	-93.00	255.00	1028	20240828	-40.37	383	20240408	60.05	1028	-40.37	20240828	383	60.05	20240408	1085	-43.50	20240828	405	51.36	20240408	0.00	N	040350	500	760 억		340167	N	N	0	N	00	N
98	20241113	160224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	613	-26	5	-4.07	392941499	632480	73.83	636	660	605	830	448	639	621.27	0.30	0	-115408	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	932	-6.59	2.40	12	0.42	-93.00	255.00	1028	20240828	-40.37	383	20240408	60.05	1028	-40.37	20240828	383	60.05	20240408	1085	-43.50	20240828	405	51.36	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
99	20241113	150242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	607	-32	5	-5.01	371003137	596815	69.67	636	660	605	830	448	639	621.64	0.30	0	-111546	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	923	-6.53	2.38	12	0.39	-93.00	255.00	1028	20240828	-40.95	383	20240408	58.49	1028	-40.95	20240828	383	58.49	20240408	1085	-44.06	20240828	405	49.88	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
100	20241113	140237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	621	-18	5	-2.82	323415757	519697	60.67	636	660	605	830	448	639	622.32	0.30	0	-98145	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	944	-6.68	2.44	12	0.34	-93.00	255.00	1028	20240828	-39.59	383	20240408	62.14	1028	-39.59	20240828	383	62.14	20240408	1085	-42.76	20240828	405	53.33	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
101	20241113	130236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	620	-19	5	-2.97	294095989	472453	55.15	636	660	605	830	448	639	622.49	0.30	0	-94804	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	943	-6.67	2.43	12	0.31	-93.00	255.00	1028	20240828	-39.69	383	20240408	61.88	1028	-39.69	20240828	383	61.88	20240408	1085	-42.86	20240828	405	53.09	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
102	20241113	120233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	618	-21	5	-3.29	269935254	433502	50.60	636	660	605	830	448	639	622.69	0.30	0	-79465	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	940	-6.65	2.42	12	0.29	-93.00	255.00	1028	20240828	-39.88	383	20240408	61.36	1028	-39.88	20240828	383	61.36	20240408	1085	-43.04	20240828	405	52.59	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
103	20241113	110232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	615	-24	5	-3.76	225067672	359949	42.02	636	660	607	830	448	639	625.28	0.30	0	-65016	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	935	-6.61	2.41	12	0.24	-93.00	255.00	1028	20240828	-40.18	383	20240408	60.57	1028	-40.18	20240828	383	60.57	20240408	1085	-43.32	20240828	405	51.85	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
104	20241113	100233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	626	-13	5	-2.03	185352581	295104	34.45	636	660	607	830	448	639	628.09	0.30	0	-61808	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	952	-6.73	2.45	12	0.19	-93.00	255.00	1028	20240828	-39.11	383	20240408	63.45	1028	-39.11	20240828	383	63.45	20240408	1085	-42.30	20240828	405	54.57	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
105	20241113	090228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	633	-6	5	-0.94	802550	1263	0.15	636	638	633	830	448	639	635.43	0.30	0	-1070	691	665	633	607	575	678	620	760	191	500	440	1	1	152074086	963	-6.81	2.48	12	0.00	-93.00	255.00	1028	20240828	-38.42	383	20240408	65.27	1028	-38.42	20240828	383	65.27	20240408	1085	-41.66	20240828	405	56.30	20240408	0.00	N	040350	500	760 억		455449	N	N	0	N	00	N
106	20241112	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	639	28	2	4.58	535475310	852870	145.36	603	659	601	794	428	611	627.72	0.25	0	76462	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	972	-6.87	2.51	12	0.56	-93.00	255.00	1028	20240828	-37.84	383	20240408	66.84	1028	-37.84	20240828	383	66.84	20240408	1085	-41.11	20240828	405	57.78	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
107	20241112	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	642	31	2	5.07	507178178	808181	137.75	603	659	601	794	428	611	627.56	0.25	0	67512	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	976	-6.90	2.52	12	0.53	-93.00	255.00	1028	20240828	-37.55	383	20240408	67.62	1028	-37.55	20240828	383	67.62	20240408	1085	-40.83	20240828	405	58.52	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
108	20241112	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	642	31	2	5.07	249001231	401775	68.48	603	644	601	794	428	611	619.75	0.25	0	-6334	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	976	-6.90	2.52	12	0.26	-93.00	255.00	1028	20240828	-37.55	383	20240408	67.62	1028	-37.55	20240828	383	67.62	20240408	1085	-40.83	20240828	405	58.52	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
109	20241112	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	623	12	2	1.96	163954223	266964	45.50	603	634	601	794	428	611	614.14	0.25	0	-26699	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	947	-6.70	2.44	12	0.18	-93.00	255.00	1028	20240828	-39.40	383	20240408	62.66	1028	-39.40	20240828	383	62.66	20240408	1085	-42.58	20240828	405	53.83	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
110	20241112	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	619	8	2	1.31	150044047	244602	41.69	603	634	601	794	428	611	613.42	0.25	0	-27933	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	941	-6.66	2.43	12	0.16	-93.00	255.00	1028	20240828	-39.79	383	20240408	61.62	1028	-39.79	20240828	383	61.62	20240408	1085	-42.95	20240828	405	52.84	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
111	20241112	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	616	5	2	0.82	127106238	207535	35.37	603	634	601	794	428	611	612.46	0.25	0	-27645	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	937	-6.62	2.42	12	0.14	-93.00	255.00	1028	20240828	-40.08	383	20240408	60.84	1028	-40.08	20240828	383	60.84	20240408	1085	-43.23	20240828	405	52.10	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
112	20241112	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	623	12	2	1.96	109068191	178315	30.39	603	634	601	794	428	611	611.66	0.25	0	-23139	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	947	-6.70	2.44	12	0.12	-93.00	255.00	1028	20240828	-39.40	383	20240408	62.66	1028	-39.40	20240828	383	62.66	20240408	1085	-42.58	20240828	405	53.83	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
113	20241112	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	607	-4	5	-0.65	6151259	10175	1.73	603	609	602	794	428	611	604.55	0.25	0	8746	640	625	617	602	594	621	598	760	183	500	420	1	1	152074086	923	-6.53	2.38	12	0.01	-93.00	255.00	1028	20240828	-40.95	383	20240408	58.49	1028	-40.95	20240828	383	58.49	20240408	1085	-44.06	20240828	405	49.88	20240408	0.00	N	040350	500	760 억		382103	N	N	0	N	00	N
114	20241111	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	611	-15	5	-2.40	362058978	586613	32.00	626	632	609	813	439	626	617.13	0.28	0	-47432	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	929	-6.57	2.40	12	0.39	-93.00	255.00	1028	20240828	-40.56	383	20240408	59.53	1028	-40.56	20240828	383	59.53	20240408	1085	-43.69	20240828	405	50.86	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
115	20241111	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	617	-9	5	-1.44	327246188	529641	28.89	626	632	609	813	439	626	617.79	0.28	0	-70811	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	938	-6.63	2.42	12	0.35	-93.00	255.00	1028	20240828	-39.98	383	20240408	61.10	1028	-39.98	20240828	383	61.10	20240408	1085	-43.13	20240828	405	52.35	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
116	20241111	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	616	-10	5	-1.60	295906331	478613	26.11	626	632	609	813	439	626	618.18	0.28	0	-51680	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	937	-6.62	2.42	12	0.31	-93.00	255.00	1028	20240828	-40.08	383	20240408	60.84	1028	-40.08	20240828	383	60.84	20240408	1085	-43.23	20240828	405	52.10	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
117	20241111	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	615	-11	5	-1.76	253541204	410417	22.39	626	631	609	813	439	626	617.66	0.28	0	-36031	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	935	-6.61	2.41	12	0.27	-93.00	255.00	1028	20240828	-40.18	383	20240408	60.57	1028	-40.18	20240828	383	60.57	20240408	1085	-43.32	20240828	405	51.85	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
118	20241111	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	612	-14	5	-2.24	240501388	389141	21.23	626	631	609	813	439	626	617.93	0.28	0	-40566	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	931	-6.58	2.40	12	0.26	-93.00	255.00	1028	20240828	-40.47	383	20240408	59.79	1028	-40.47	20240828	383	59.79	20240408	1085	-43.59	20240828	405	51.11	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
119	20241111	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	614	-12	5	-1.92	194726714	314356	17.15	626	631	610	813	439	626	619.34	0.28	0	-49029	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	934	-6.60	2.41	12	0.21	-93.00	255.00	1028	20240828	-40.27	383	20240408	60.31	1028	-40.27	20240828	383	60.31	20240408	1085	-43.41	20240828	405	51.60	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
120	20241111	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	613	-13	5	-2.08	139009790	223591	12.20	626	631	610	813	439	626	621.62	0.28	0	-37976	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	932	-6.59	2.40	12	0.15	-93.00	255.00	1028	20240828	-40.37	383	20240408	60.05	1028	-40.37	20240828	383	60.05	20240408	1085	-43.50	20240828	405	51.36	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
121	20241111	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	626	0	3	0.00	35024694	56435	3.08	626	628	610	813	439	626	620.10	0.28	0	784	682	654	621	593	560	668	607	760	187	500	430	1	1	152074086	952	-6.73	2.45	12	0.04	-93.00	255.00	1028	20240828	-39.11	383	20240408	63.45	1028	-39.11	20240828	383	63.45	20240408	1085	-42.30	20240828	405	54.57	20240408	0.00	N	040350	500	760 억		427544	N	N	0	N	00	N
122	20241108	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	626	35	2	5.92	1134006646	1828831	107.35	592	649	588	768	414	591	620.08	0.08	0	315604	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	952	-6.73	2.45	12	1.20	-93.00	255.00	1028	20240828	-39.11	383	20240408	63.45	1028	-39.11	20240828	383	63.45	20240408	1085	-42.30	20240828	405	54.57	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
123	20241108	150430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	615	24	2	4.06	1094846995	1766001	103.67	592	649	588	768	414	591	619.97	0.08	0	316220	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	935	-6.61	2.41	12	1.16	-93.00	255.00	1028	20240828	-40.18	383	20240408	60.57	1028	-40.18	20240828	383	60.57	20240408	1085	-43.32	20240828	405	51.85	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
124	20241108	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	600	9	2	1.52	783653378	1271231	74.62	592	640	588	768	414	591	616.47	0.08	0	311824	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	912	-6.45	2.35	12	0.84	-93.00	255.00	1028	20240828	-41.63	383	20240408	56.66	1028	-41.63	20240828	383	56.66	20240408	1085	-44.70	20240828	405	48.15	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
125	20241108	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	609	18	2	3.05	611179111	982478	57.67	592	640	592	768	414	591	622.10	0.08	0	273127	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	926	-6.55	2.39	12	0.65	-93.00	255.00	1028	20240828	-40.76	383	20240408	59.01	1028	-40.76	20240828	383	59.01	20240408	1085	-43.87	20240828	405	50.37	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
126	20241108	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	617	26	2	4.40	511318791	820908	48.19	592	640	592	768	414	591	622.89	0.08	0	254369	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	938	-6.63	2.42	12	0.54	-93.00	255.00	1028	20240828	-39.98	383	20240408	61.10	1028	-39.98	20240828	383	61.10	20240408	1085	-43.13	20240828	405	52.35	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
127	20241108	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	619	28	2	4.74	470664617	754876	44.31	592	640	592	768	414	591	623.53	0.08	0	227510	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	941	-6.66	2.43	12	0.50	-93.00	255.00	1028	20240828	-39.79	383	20240408	61.62	1028	-39.79	20240828	383	61.62	20240408	1085	-42.95	20240828	405	52.84	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
128	20241108	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	616	25	2	4.23	257620236	415618	24.40	592	637	592	768	414	591	619.89	0.08	0	85772	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	937	-6.62	2.42	12	0.27	-93.00	255.00	1028	20240828	-40.08	383	20240408	60.84	1028	-40.08	20240828	383	60.84	20240408	1085	-43.23	20240828	405	52.10	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
129	20241108	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	613	22	2	3.72	45334921	73408	4.31	592	628	592	768	414	591	617.81	0.08	0	-2563	644	617	587	560	530	602	545	760	177	500	410	1	1	152074086	932	-6.59	2.40	12	0.05	-93.00	255.00	1028	20240828	-40.37	383	20240408	60.05	1028	-40.37	20240828	383	60.05	20240408	1085	-43.50	20240828	405	51.36	20240408	0.01	N	040350	500	760 억		117180	N	N	0	N	00	N
130	20241107	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	1	2	0.17	990721054	1703309	23.37	607	614	557	767	413	590	581.64	0.03	0	77252	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	899	-6.35	2.32	12	1.12	-93.00	255.00	1028	20240828	-42.51	383	20240408	54.31	1028	-42.51	20240828	383	54.31	20240408	1085	-45.53	20240828	405	45.93	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
131	20241107	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	591	1	2	0.17	970831518	1669599	22.90	607	614	557	767	413	590	581.48	0.03	0	75217	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	899	-6.35	2.32	12	1.10	-93.00	255.00	1028	20240828	-42.51	383	20240408	54.31	1028	-42.51	20240828	383	54.31	20240408	1085	-45.53	20240828	405	45.93	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
132	20241107	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	581	-9	5	-1.53	828370730	1429099	19.61	607	614	557	767	413	590	579.65	0.03	0	98459	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	884	-6.25	2.28	12	0.94	-93.00	255.00	1028	20240828	-43.48	383	20240408	51.70	1028	-43.48	20240828	383	51.70	20240408	1085	-46.45	20240828	405	43.46	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
133	20241107	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	576	-14	5	-2.37	811576849	1400000	19.21	607	614	557	767	413	590	579.70	0.03	0	105438	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	876	-6.19	2.26	12	0.92	-93.00	255.00	1028	20240828	-43.97	383	20240408	50.39	1028	-43.97	20240828	383	50.39	20240408	1085	-46.91	20240828	405	42.22	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
134	20241107	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	574	-16	5	-2.71	780393630	1345877	18.46	607	614	557	767	413	590	579.84	0.03	0	105881	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	873	-6.17	2.25	12	0.89	-93.00	255.00	1028	20240828	-44.16	383	20240408	49.87	1028	-44.16	20240828	383	49.87	20240408	1085	-47.10	20240828	405	41.73	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
135	20241107	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	570	-20	5	-3.39	624465508	1069932	14.68	607	614	566	767	413	590	583.65	0.03	0	54150	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	867	-6.13	2.24	12	0.70	-93.00	255.00	1028	20240828	-44.55	383	20240408	48.83	1028	-44.55	20240828	383	48.83	20240408	1085	-47.47	20240828	405	40.74	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
136	20241107	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	586	-4	5	-0.68	357121437	603790	8.28	607	614	575	767	413	590	591.47	0.03	0	64780	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	891	-6.30	2.30	12	0.40	-93.00	255.00	1028	20240828	-43.00	383	20240408	53.00	1028	-43.00	20240828	383	53.00	20240408	1085	-45.99	20240828	405	44.69	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
137	20241107	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	610	20	2	3.39	50782506	83797	1.15	607	614	600	767	413	590	606.02	0.03	0	1498	890	740	665	515	440	702	477	760	177	500	410	1	1	152074086	928	-6.56	2.39	12	0.06	-93.00	255.00	1028	20240828	-40.66	383	20240408	59.27	1028	-40.66	20240828	383	59.27	20240408	1085	-43.78	20240828	405	50.62	20240408	0.01	N	040350	500	760 억		38551	N	N	0	N	00	N
138	20241106	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	590	-52	5	-8.10	5027568465	7247682	1138.19	642	815	590	834	450	642	693.86	0.00	0	55080	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	897	-6.34	2.31	12	4.77	-93.00	255.00	1028	20240828	-42.61	383	20240408	54.05	1028	-42.61	20240828	383	54.05	20240408	1085	-45.62	20240828	405	45.68	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
139	20241106	150440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	624	-18	5	-2.80	4771365747	6823996	1071.66	642	815	590	834	450	642	699.20	0.00	0	36338	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	949	-6.71	2.45	12	4.49	-93.00	255.00	1028	20240828	-39.30	383	20240408	62.92	1028	-39.30	20240828	383	62.92	20240408	1085	-42.49	20240828	405	54.07	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
140	20241106	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	593	-49	5	-7.63	482173618	786332	123.49	642	650	593	834	450	642	613.19	0.00	0	7633	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	902	-6.38	2.33	12	0.52	-93.00	255.00	1028	20240828	-42.32	383	20240408	54.83	1028	-42.32	20240828	383	54.83	20240408	1085	-45.35	20240828	405	46.42	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
141	20241106	130440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	598	-44	5	-6.85	430220439	699210	109.81	642	650	597	834	450	642	615.30	0.00	0	23247	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	909	-6.43	2.35	12	0.46	-93.00	255.00	1028	20240828	-41.83	383	20240408	56.14	1028	-41.83	20240828	383	56.14	20240408	1085	-44.88	20240828	405	47.65	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
142	20241106	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	600	-42	5	-6.54	405407885	657743	103.29	642	650	597	834	450	642	616.36	0.00	0	27377	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	912	-6.45	2.35	12	0.43	-93.00	255.00	1028	20240828	-41.63	383	20240408	56.66	1028	-41.63	20240828	383	56.66	20240408	1085	-44.70	20240828	405	48.15	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
143	20241106	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	604	-38	5	-5.92	322179820	519060	81.51	642	650	597	834	450	642	620.70	0.00	0	56496	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	919	-6.49	2.37	12	0.34	-93.00	255.00	1028	20240828	-41.25	383	20240408	57.70	1028	-41.25	20240828	383	57.70	20240408	1085	-44.33	20240828	405	49.14	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
144	20241106	100431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	634	-8	5	-1.25	140350980	220647	34.65	642	650	621	834	450	642	636.09	0.00	0	28903	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	964	-6.82	2.49	12	0.15	-93.00	255.00	1028	20240828	-38.33	383	20240408	65.54	1028	-38.33	20240828	383	65.54	20240408	1085	-41.57	20240828	405	56.54	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
145	20241106	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	2	2	0.31	884636	1377	0.22	642	644	642	834	450	642	642.44	0.00	0	482	714	678	660	624	606	669	615	760	192	500	440	1	1	152074086	979	-6.92	2.53	12	0.00	-93.00	255.00	1028	20240828	-37.35	383	20240408	68.15	1028	-37.35	20240828	383	68.15	20240408	1085	-40.65	20240828	405	59.01	20240408	0.01	N	040350	500	760 억		0	N	N	0	N	00	N
146	20241105	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	642	-48	5	-6.96	418823124	633454	74.89	688	696	642	897	483	690	661.19	0.03	0	-65303	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	976	-6.90	2.52	12	0.42	-93.00	255.00	1028	20240828	-37.55	383	20240408	67.62	1028	-37.55	20240828	383	67.62	20240408	1085	-40.83	20240828	405	58.52	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
147	20241105	150426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	645	-45	5	-6.52	387682093	585023	69.16	688	696	642	897	483	690	662.68	0.03	0	-61372	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	981	-6.94	2.53	12	0.38	-93.00	255.00	1028	20240828	-37.26	383	20240408	68.41	1028	-37.26	20240828	383	68.41	20240408	1085	-40.55	20240828	405	59.26	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
148	20241105	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	652	-38	5	-5.51	312140491	468234	55.36	688	696	647	897	483	690	666.63	0.03	0	-34607	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	992	-7.01	2.56	12	0.31	-93.00	255.00	1028	20240828	-36.58	383	20240408	70.23	1028	-36.58	20240828	383	70.23	20240408	1085	-39.91	20240828	405	60.99	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
149	20241105	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	660	-30	5	-4.35	287575860	430727	50.92	688	696	647	897	483	690	667.65	0.03	0	-32647	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	1004	-7.10	2.59	12	0.28	-93.00	255.00	1028	20240828	-35.80	383	20240408	72.32	1028	-35.80	20240828	383	72.32	20240408	1085	-39.17	20240828	405	62.96	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
150	20241105	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	-40	5	-5.80	265272737	396623	46.89	688	696	647	897	483	690	668.83	0.03	0	-31107	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	988	-6.99	2.55	12	0.26	-93.00	255.00	1028	20240828	-36.77	383	20240408	69.71	1028	-36.77	20240828	383	69.71	20240408	1085	-40.09	20240828	405	60.49	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
151	20241105	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	668	-22	5	-3.19	136214307	200629	23.72	688	696	668	897	483	690	678.94	0.03	0	-24550	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	1016	-7.18	2.62	12	0.13	-93.00	255.00	1028	20240828	-35.02	383	20240408	74.41	1028	-35.02	20240828	383	74.41	20240408	1085	-38.43	20240828	405	64.94	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
152	20241105	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	686	-4	5	-0.58	53064704	77512	9.16	688	696	672	897	483	690	684.60	0.03	0	-3135	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	1043	-7.38	2.69	12	0.05	-93.00	255.00	1028	20240828	-33.27	383	20240408	79.11	1028	-33.27	20240828	383	79.11	20240408	1085	-36.77	20240828	405	69.38	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
153	20241105	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	682	-8	5	-1.16	9575029	14095	1.67	688	689	672	897	483	690	679.32	0.03	0	3306	734	712	693	671	652	702	661	760	207	500	480	1	1	152074086	1037	-7.33	2.67	12	0.01	-93.00	255.00	1028	20240828	-33.66	383	20240408	78.07	1028	-33.66	20240828	383	78.07	20240408	1085	-37.14	20240828	405	68.40	20240408	0.01	N	040350	500	760 억		50364	N	N	0	N	00	N
154	20241104	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	690	0	3	0.00	585704469	845269	32.50	695	715	674	897	483	690	692.92	0.11	0	-115621	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1049	-7.42	2.71	12	0.56	-93.00	255.00	1028	20240828	-32.88	383	20240408	80.16	1028	-32.88	20240828	383	80.16	20240408	1085	-36.41	20240828	405	70.37	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
155	20241104	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	682	-8	5	-1.16	507674201	731959	28.14	695	715	674	897	483	690	693.58	0.11	0	-79190	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1037	-7.33	2.67	12	0.48	-93.00	255.00	1028	20240828	-33.66	383	20240408	78.07	1028	-33.66	20240828	383	78.07	20240408	1085	-37.14	20240828	405	68.40	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
156	20241104	140418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	689	-1	5	-0.14	413028587	592719	22.79	695	715	675	897	483	690	696.84	0.11	0	-83916	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1048	-7.41	2.70	12	0.39	-93.00	255.00	1028	20240828	-32.98	383	20240408	79.90	1028	-32.98	20240828	383	79.90	20240408	1085	-36.50	20240828	405	70.12	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
157	20241104	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	695	5	2	0.72	305117357	434948	16.72	695	715	688	897	483	690	701.50	0.11	0	-48460	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1057	-7.47	2.73	12	0.29	-93.00	255.00	1028	20240828	-32.39	383	20240408	81.46	1028	-32.39	20240828	383	81.46	20240408	1085	-35.94	20240828	405	71.60	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
158	20241104	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	693	3	2	0.43	273914416	390031	15.00	695	715	688	897	483	690	702.29	0.11	0	-34934	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1054	-7.45	2.72	12	0.26	-93.00	255.00	1028	20240828	-32.59	383	20240408	80.94	1028	-32.59	20240828	383	80.94	20240408	1085	-36.13	20240828	405	71.11	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
159	20241104	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	15	2	2.17	216074787	306952	11.80	695	715	688	897	483	690	703.94	0.11	0	-39200	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1072	-7.58	2.76	12	0.20	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
160	20241104	100407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	15	2	2.17	115252058	162990	6.27	695	715	688	897	483	690	707.11	0.11	0	13135	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1072	-7.58	2.76	12	0.11	-93.00	255.00	1028	20240828	-31.42	383	20240408	84.07	1028	-31.42	20240828	383	84.07	20240408	1085	-35.02	20240828	405	74.07	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
161	20241104	090411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	714	24	2	3.48	43631909	61431	2.36	695	715	688	897	483	690	710.26	0.11	0	-1359	807	748	716	657	625	732	641	760	207	500	480	1	1	152074086	1086	-7.68	2.80	12	0.04	-93.00	255.00	1028	20240828	-30.54	383	20240408	86.42	1028	-30.54	20240828	383	86.42	20240408	1085	-34.19	20240828	405	76.30	20240408	0.01	N	040350	500	760 억		163376	N	N	0	N	00	N
162	20241101	160358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	690	-55	5	-7.38	1869725719	2598517	236.69	745	775	684	968	522	745	719.53	0.50	0	-599173	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1049	-7.42	2.71	12	1.71	-93.00	255.00	1028	20240828	-32.88	383	20240408	80.16	1028	-32.88	20240828	383	80.16	20240408	1085	-36.41	20240828	405	70.37	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
163	20241101	150409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	690	-55	5	-7.38	1820901995	2527882	230.25	745	775	684	968	522	745	720.32	0.50	0	-577732	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1049	-7.42	2.71	12	1.66	-93.00	255.00	1028	20240828	-32.88	383	20240408	80.16	1028	-32.88	20240828	383	80.16	20240408	1085	-36.41	20240828	405	70.37	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
164	20241101	140402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	-45	5	-6.04	1778606169	2467031	224.71	745	775	684	968	522	745	720.94	0.50	0	-552574	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1065	-7.53	2.75	12	1.62	-93.00	255.00	1028	20240828	-31.91	383	20240408	82.77	1028	-31.91	20240828	383	82.77	20240408	1085	-35.48	20240828	405	72.84	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
165	20241101	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	698	-47	5	-6.31	1753181419	2430530	221.39	745	775	684	968	522	745	721.31	0.50	0	-538962	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1061	-7.51	2.74	12	1.60	-93.00	255.00	1028	20240828	-32.10	383	20240408	82.25	1028	-32.10	20240828	383	82.25	20240408	1085	-35.67	20240828	405	72.35	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
166	20241101	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	710	-35	5	-4.70	1684960733	2333863	212.58	745	775	684	968	522	745	721.95	0.50	0	-491387	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1080	-7.63	2.78	12	1.53	-93.00	255.00	1028	20240828	-30.93	383	20240408	85.38	1028	-30.93	20240828	383	85.38	20240408	1085	-34.56	20240828	405	75.31	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
167	20241101	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	693	-52	5	-6.98	1612764606	2229928	203.11	745	775	684	968	522	745	723.23	0.50	0	-472914	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1054	-7.45	2.72	12	1.47	-93.00	255.00	1028	20240828	-32.59	383	20240408	80.94	1028	-32.59	20240828	383	80.94	20240408	1085	-36.13	20240828	405	71.11	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
168	20241101	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	687	-58	5	-7.79	1456426524	2003566	182.50	745	775	687	968	522	745	726.91	0.50	0	-428394	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1045	-7.39	2.69	12	1.32	-93.00	255.00	1028	20240828	-33.17	383	20240408	79.37	1028	-33.17	20240828	383	79.37	20240408	1085	-36.68	20240828	405	69.63	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N
169	20241101	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	748	3	2	0.40	28908894	38582	3.51	745	752	735	968	522	745	749.40	0.50	0	-25331	822	783	749	710	676	766	693	760	223	500	520	1	1	152074086	1138	-8.04	2.93	12	0.03	-93.00	255.00	1028	20240828	-27.24	383	20240408	95.30	1028	-27.24	20240828	383	95.30	20240408	1085	-31.06	20240828	405	84.69	20240408	0.01	N	040350	500	760 억		757959	N	N	0	N	00	N