KissMeData/042500/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	160524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	30	2	0.66	150140810	33187	97.04	4560	4595	4480	5930	3200	4565	4524.08	3.75	0	-1436	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	876	6.85	0.81	12	0.17	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3785	21.40	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
3	20241031	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	25	2	0.55	144882515	32042	93.70	4560	4595	4480	5930	3200	4565	4521.64	3.75	0	-2262	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	875	6.84	0.81	12	0.17	671.00	5685.00	8160	20240430	-43.75	2965	20231026	54.81	8160	-43.75	20240430	3352	36.93	20240103	8690	-47.18	20240403	3785	21.27	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
4	20241031	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	25	2	0.55	132871525	29419	86.03	4560	4595	4480	5930	3200	4565	4516.52	3.75	0	-3919	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	875	6.84	0.81	12	0.15	671.00	5685.00	8160	20240430	-43.75	2965	20231026	54.81	8160	-43.75	20240430	3352	36.93	20240103	8690	-47.18	20240403	3785	21.27	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
5	20241031	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	5	2	0.11	125496350	27810	81.32	4560	4590	4480	5930	3200	4565	4512.63	3.75	0	-4503	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	872	6.81	0.80	12	0.15	671.00	5685.00	8160	20240430	-44.00	2965	20231026	54.13	8160	-44.00	20240430	3352	36.34	20240103	8690	-47.41	20240403	3785	20.74	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
6	20241031	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-5	5	-0.11	117563650	26075	76.25	4560	4585	4480	5930	3200	4565	4508.67	3.75	0	-5948	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	870	6.80	0.80	12	0.14	671.00	5685.00	8160	20240430	-44.12	2965	20231026	53.79	8160	-44.12	20240430	3352	36.04	20240103	8690	-47.53	20240403	3785	20.48	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
7	20241031	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-55	5	-1.20	91656960	20353	59.52	4560	4585	4480	5930	3200	4565	4503.36	3.75	0	-11431	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	860	6.72	0.79	12	0.11	671.00	5685.00	8160	20240430	-44.73	2965	20231026	52.11	8160	-44.73	20240430	3352	34.55	20240103	8690	-48.10	20240403	3785	19.15	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
8	20241031	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-70	5	-1.53	47948550	10622	31.06	4560	4585	4485	5930	3200	4565	4514.08	3.75	0	-5825	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	857	6.70	0.79	12	0.06	671.00	5685.00	8160	20240430	-44.91	2965	20231026	51.60	8160	-44.91	20240430	3352	34.10	20240103	8690	-48.27	20240403	3785	18.76	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
9	20241031	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-50	5	-1.10	13311470	2931	8.57	4560	4585	4515	5930	3200	4565	4541.61	3.75	0	-2102	4695	4630	4595	4530	4495	4612	4512	95	1365	500	2920	5	1	19070134	861	6.73	0.79	12	0.02	671.00	5685.00	8160	20240430	-44.67	2965	20231026	52.28	8160	-44.67	20240430	3352	34.70	20240103	8690	-48.04	20240403	3785	19.29	20231031	2.43	N	042500	500	95 억		714604	N	N	0	N	00	N
10	20241030	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-85	5	-1.83	156970335	34187	134.80	4650	4660	4560	6040	3255	4650	4591.55	3.83	0	-15077	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	871	6.80	0.80	12	0.18	671.00	5685.00	8160	20240430	-44.06	2965	20231026	53.96	8160	-44.06	20240430	3352	36.19	20240103	8690	-47.47	20240403	3690	23.71	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
11	20241030	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-70	5	-1.51	154175765	33575	132.39	4650	4660	4560	6040	3255	4650	4591.98	3.83	0	-14857	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	873	6.83	0.81	12	0.18	671.00	5685.00	8160	20240430	-43.87	2965	20231026	54.47	8160	-43.87	20240430	3352	36.63	20240103	8690	-47.30	20240403	3690	24.12	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
12	20241030	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-60	5	-1.29	129481185	28169	111.07	4650	4660	4565	6040	3255	4650	4596.58	3.83	0	-12245	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	875	6.84	0.81	12	0.15	671.00	5685.00	8160	20240430	-43.75	2965	20231026	54.81	8160	-43.75	20240430	3352	36.93	20240103	8690	-47.18	20240403	3690	24.39	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
13	20241030	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-45	5	-0.97	51383190	11124	43.86	4650	4660	4595	6040	3255	4650	4619.13	3.83	0	-5590	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	878	6.86	0.81	12	0.06	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3690	24.80	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
14	20241030	120537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-55	5	-1.18	46046250	9964	39.29	4650	4660	4595	6040	3255	4650	4621.26	3.83	0	-4994	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	876	6.85	0.81	12	0.05	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3690	24.53	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
15	20241030	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-30	5	-0.65	29450320	6362	25.09	4650	4660	4610	6040	3255	4650	4629.10	3.83	0	-2382	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	881	6.89	0.81	12	0.03	671.00	5685.00	8160	20240430	-43.38	2965	20231026	55.82	8160	-43.38	20240430	3352	37.83	20240103	8690	-46.84	20240403	3690	25.20	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
16	20241030	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-25	5	-0.54	25119410	5424	21.39	4650	4660	4610	6040	3255	4650	4631.16	3.83	0	-1493	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	882	6.89	0.81	12	0.03	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3690	25.34	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
17	20241030	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	10	2	0.22	18605	4	0.02	4650	4660	4645	6040	3255	4650	4651.25	3.83	0	-3	4766	4707	4641	4582	4516	4737	4612	95	1390	500	2970	5	1	19070134	889	6.94	0.82	12	0.00	671.00	5685.00	8160	20240430	-42.89	2965	20231026	57.17	8160	-42.89	20240430	3352	39.02	20240103	8690	-46.38	20240403	3690	26.29	20231030	2.44	N	042500	500	95 억		729825	N	N	0	N	00	N
18	20241029	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	20	2	0.43	117409850	25356	222.52	4575	4700	4575	6010	3245	4630	4630.46	3.81	0	2948	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	887	6.93	0.82	12	0.13	671.00	5685.00	8160	20240430	-43.01	2965	20231026	56.83	8160	-43.01	20240430	3352	38.72	20240103	8690	-46.49	20240403	3690	26.02	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
19	20241029	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	15	2	0.32	114096160	24643	216.26	4575	4700	4575	6010	3245	4630	4629.96	3.81	0	2920	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	886	6.92	0.82	12	0.13	671.00	5685.00	8160	20240430	-43.08	2965	20231026	56.66	8160	-43.08	20240430	3352	38.57	20240103	8690	-46.55	20240403	3690	25.88	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
20	20241029	140505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	0	3	0.00	110220165	23808	208.93	4575	4700	4575	6010	3245	4630	4629.54	3.81	0	2470	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	883	6.90	0.81	12	0.12	671.00	5685.00	8160	20240430	-43.26	2965	20231026	56.16	8160	-43.26	20240430	3352	38.13	20240103	8690	-46.72	20240403	3690	25.47	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
21	20241029	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	20	2	0.43	93625385	20224	177.48	4575	4700	4575	6010	3245	4630	4629.42	3.81	0	2015	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	887	6.93	0.82	12	0.11	671.00	5685.00	8160	20240430	-43.01	2965	20231026	56.83	8160	-43.01	20240430	3352	38.72	20240103	8690	-46.49	20240403	3690	26.02	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
22	20241029	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	45	2	0.97	88546750	19133	167.91	4575	4700	4575	6010	3245	4630	4627.96	3.81	0	2044	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	892	6.97	0.82	12	0.10	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3690	26.69	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
23	20241029	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-5	5	-0.11	77139850	16682	146.40	4575	4700	4575	6010	3245	4630	4624.14	3.81	0	543	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	882	6.89	0.81	12	0.09	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3690	25.34	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
24	20241029	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-5	5	-0.11	64041555	13854	121.58	4575	4700	4575	6010	3245	4630	4622.60	3.81	0	-168	4690	4660	4620	4590	4550	4675	4605	95	1380	500	2960	5	1	19070134	882	6.89	0.81	12	0.07	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3690	25.34	20231030	2.49	N	042500	500	95 억		727146	N	N	0	N	00	N
25	20241028	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	45	2	0.98	52632975	11392	19.46	4585	4650	4580	5960	3210	4585	4620.18	3.80	0	1560	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	883	6.90	0.81	12	0.06	671.00	5685.00	8160	20240430	-43.26	2965	20231026	56.16	8160	-43.26	20240430	3352	38.13	20240103	8690	-46.72	20240403	3690	25.47	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
26	20241028	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	50	2	1.09	51438175	11134	19.02	4585	4650	4580	5960	3210	4585	4619.93	3.80	0	1652	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	884	6.91	0.82	12	0.06	671.00	5685.00	8160	20240430	-43.20	2965	20231026	56.32	8160	-43.20	20240430	3352	38.28	20240103	8690	-46.66	20240403	3690	25.61	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
27	20241028	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	65	2	1.42	48873435	10580	18.07	4585	4650	4580	5960	3210	4585	4619.43	3.80	0	1491	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	887	6.93	0.82	12	0.06	671.00	5685.00	8160	20240430	-43.01	2965	20231026	56.83	8160	-43.01	20240430	3352	38.72	20240103	8690	-46.49	20240403	3690	26.02	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
28	20241028	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	40	2	0.87	38110810	8253	14.10	4585	4650	4580	5960	3210	4585	4617.83	3.80	0	526	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	882	6.89	0.81	12	0.04	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3690	25.34	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
29	20241028	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	65	2	1.42	29065165	6297	10.75	4585	4650	4580	5960	3210	4585	4615.74	3.80	0	116	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	887	6.93	0.82	12	0.03	671.00	5685.00	8160	20240430	-43.01	2965	20231026	56.83	8160	-43.01	20240430	3352	38.72	20240103	8690	-46.49	20240403	3690	26.02	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
30	20241028	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	45	2	0.98	20449275	4435	7.57	4585	4650	4580	5960	3210	4585	4610.91	3.80	0	-77	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	883	6.90	0.81	12	0.02	671.00	5685.00	8160	20240430	-43.26	2965	20231026	56.16	8160	-43.26	20240430	3352	38.13	20240103	8690	-46.72	20240403	3690	25.47	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
31	20241028	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	50	2	1.09	16593430	3603	6.15	4585	4635	4580	5960	3210	4585	4605.47	3.80	0	579	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	884	6.91	0.82	12	0.02	671.00	5685.00	8160	20240430	-43.20	2965	20231026	56.32	8160	-43.20	20240430	3352	38.28	20240103	8690	-46.66	20240403	3690	25.61	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
32	20241028	090510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	30	2	0.65	1118745	244	0.42	4585	4615	4580	5960	3210	4585	4585.02	3.80	0	150	4818	4701	4608	4491	4398	4655	4445	95	1375	500	2930	5	1	19070134	880	6.88	0.81	12	0.00	671.00	5685.00	8160	20240430	-43.44	2965	20231026	55.65	8160	-43.44	20240430	3352	37.68	20240103	8690	-46.89	20240403	3690	25.07	20231030	2.47	N	042500	500	95 억		725482	N	N	0	N	00	N
33	20241025	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-95	5	-2.03	266172880	57875	169.61	4690	4725	4515	6080	3280	4680	4599.12	3.86	0	-9500	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	874	6.83	0.81	12	0.30	671.00	5685.00	8160	20240430	-43.81	2965	20231026	54.64	8160	-43.81	20240430	3352	36.78	20240103	8690	-47.24	20240403	3680	24.59	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
34	20241025	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-90	5	-1.92	242879120	52780	154.68	4690	4725	4515	6080	3280	4680	4601.73	3.86	0	-9374	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	875	6.84	0.81	12	0.28	671.00	5685.00	8160	20240430	-43.75	2965	20231026	54.81	8160	-43.75	20240430	3352	36.93	20240103	8690	-47.18	20240403	3680	24.73	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
35	20241025	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-110	5	-2.35	214247130	46514	136.32	4690	4725	4515	6080	3280	4680	4606.08	3.86	0	-5721	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	872	6.81	0.80	12	0.24	671.00	5685.00	8160	20240430	-44.00	2965	20231026	54.13	8160	-44.00	20240430	3352	36.34	20240103	8690	-47.41	20240403	3680	24.18	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
36	20241025	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-75	5	-1.60	162466310	35222	103.22	4690	4725	4515	6080	3280	4680	4612.64	3.86	0	-1010	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	878	6.86	0.81	12	0.18	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3680	25.14	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
37	20241025	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	-65	5	-1.39	152750085	33113	97.04	4690	4725	4515	6080	3280	4680	4612.99	3.86	0	-1375	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	880	6.88	0.81	12	0.17	671.00	5685.00	8160	20240430	-43.44	2965	20231026	55.65	8160	-43.44	20240430	3352	37.68	20240103	8690	-46.89	20240403	3680	25.41	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
38	20241025	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-85	5	-1.82	137117870	29709	87.07	4690	4725	4515	6080	3280	4680	4615.36	3.86	0	-857	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	876	6.85	0.81	12	0.16	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3680	24.86	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
39	20241025	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-30	5	-0.64	37576315	8051	23.59	4690	4725	4630	6080	3280	4680	4667.29	3.86	0	-1561	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	887	6.93	0.82	12	0.04	671.00	5685.00	8160	20240430	-43.01	2965	20231026	56.83	8160	-43.01	20240430	3352	38.72	20240103	8690	-46.49	20240403	3680	26.36	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
40	20241025	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-5	5	-0.11	1792510	385	1.13	4690	4690	4640	6080	3280	4680	4655.87	3.86	0	-76	4856	4767	4686	4597	4516	4765	4595	95	1400	500	2990	5	1	19070134	892	6.97	0.82	12	0.00	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.48	N	042500	500	95 억		735614	N	N	0	N	00	N
41	20241024	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	0	3	0.00	159492850	34120	74.29	4680	4775	4605	6080	3280	4680	4674.47	3.86	0	-915	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	892	6.97	0.82	12	0.18	671.00	5685.00	8160	20240430	-42.65	2965	20231026	57.84	8160	-42.65	20240430	3352	39.62	20240103	8690	-46.14	20240403	3680	27.17	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
42	20241024	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	15	2	0.32	128038180	27443	59.75	4680	4760	4605	6080	3280	4680	4665.60	3.86	0	1058	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	895	7.00	0.83	12	0.14	671.00	5685.00	8160	20240430	-42.46	2965	20231026	58.35	8160	-42.46	20240430	3352	40.07	20240103	8690	-45.97	20240403	3680	27.58	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
43	20241024	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	5	2	0.11	105185460	22552	49.10	4680	4760	4605	6080	3280	4680	4664.13	3.86	0	1129	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	893	6.98	0.82	12	0.12	671.00	5685.00	8160	20240430	-42.59	2965	20231026	58.01	8160	-42.59	20240430	3352	39.77	20240103	8690	-46.09	20240403	3680	27.31	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
44	20241024	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	0	3	0.00	102782935	22038	47.98	4680	4760	4605	6080	3280	4680	4663.90	3.86	0	1216	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	892	6.97	0.82	12	0.12	671.00	5685.00	8160	20240430	-42.65	2965	20231026	57.84	8160	-42.65	20240430	3352	39.62	20240103	8690	-46.14	20240403	3680	27.17	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
45	20241024	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	0	3	0.00	85997300	18442	40.16	4680	4760	4605	6080	3280	4680	4663.12	3.86	0	1156	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	892	6.97	0.82	12	0.10	671.00	5685.00	8160	20240430	-42.65	2965	20231026	57.84	8160	-42.65	20240430	3352	39.62	20240103	8690	-46.14	20240403	3680	27.17	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
46	20241024	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	20	2	0.43	84199050	18058	39.32	4680	4760	4605	6080	3280	4680	4662.70	3.86	0	1384	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	896	7.00	0.83	12	0.09	671.00	5685.00	8160	20240430	-42.40	2965	20231026	58.52	8160	-42.40	20240430	3352	40.21	20240103	8690	-45.91	20240403	3680	27.72	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
47	20241024	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-5	5	-0.11	68604310	14717	32.04	4680	4760	4605	6080	3280	4680	4661.57	3.86	0	75	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	892	6.97	0.82	12	0.08	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
48	20241024	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-15	5	-0.32	43131530	9221	20.08	4680	4760	4620	6080	3280	4680	4677.53	3.86	0	1375	5083	4881	4753	4551	4423	4982	4652	95	1400	500	2990	5	1	19070134	890	6.95	0.82	12	0.05	671.00	5685.00	8160	20240430	-42.83	2965	20231026	57.34	8160	-42.83	20240430	3352	39.17	20240103	8690	-46.32	20240403	3680	26.77	20231026	2.63	N	042500	500	95 억		736546	N	N	0	N	00	N
49	20241023	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	5	2	0.11	216150155	45926	31.52	4625	4955	4625	6070	3275	4675	4706.49	3.90	0	-7713	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	892	6.97	0.82	12	0.24	671.00	5685.00	8160	20240430	-42.65	2965	20231026	57.84	8160	-42.65	20240430	3352	39.62	20240103	8690	-46.14	20240403	3680	27.17	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
50	20241023	150516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	35	2	0.75	210438605	44706	30.68	4625	4955	4625	6070	3275	4675	4707.17	3.90	0	-7818	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	898	7.02	0.83	12	0.23	671.00	5685.00	8160	20240430	-42.28	2965	20231026	58.85	8160	-42.28	20240430	3352	40.51	20240103	8690	-45.80	20240403	3680	27.99	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
51	20241023	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	20	2	0.43	187308235	39800	27.32	4625	4955	4625	6070	3275	4675	4706.24	3.90	0	-8946	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	895	7.00	0.83	12	0.21	671.00	5685.00	8160	20240430	-42.46	2965	20231026	58.35	8160	-42.46	20240430	3352	40.07	20240103	8690	-45.97	20240403	3680	27.58	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
52	20241023	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	0	3	0.00	169676380	36029	24.73	4625	4955	4625	6070	3275	4675	4709.44	3.90	0	-8078	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	892	6.97	0.82	12	0.19	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
53	20241023	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	20	2	0.43	155442085	32986	22.64	4625	4955	4625	6070	3275	4675	4712.37	3.90	0	-7761	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	895	7.00	0.83	12	0.17	671.00	5685.00	8160	20240430	-42.46	2965	20231026	58.35	8160	-42.46	20240430	3352	40.07	20240103	8690	-45.97	20240403	3680	27.58	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
54	20241023	110506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	20	2	0.43	117487455	24905	17.09	4625	4955	4625	6070	3275	4675	4717.42	3.90	0	-4019	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	895	7.00	0.83	12	0.13	671.00	5685.00	8160	20240430	-42.46	2965	20231026	58.35	8160	-42.46	20240430	3352	40.07	20240103	8690	-45.97	20240403	3680	27.58	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
55	20241023	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	30	2	0.64	81565850	17221	11.82	4625	4955	4625	6070	3275	4675	4736.42	3.90	0	-4727	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	897	7.01	0.83	12	0.09	671.00	5685.00	8160	20240430	-42.34	2965	20231026	58.68	8160	-42.34	20240430	3352	40.36	20240103	8690	-45.86	20240403	3680	27.85	20231026	2.61	N	042500	500	95 억		744335	N	N	0	N	00	N
56	20241023	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4955	280	2	5.99	12676500	2672	1.83	4625	4955	4625	6070	3275	4675	4744.20	3.90	0	299	4958	4816	4708	4566	4458	4887	4637	95	1395	500	2990	5	1	19070134	945	7.38	0.87	12	0.01	671.00	5685.00	8160	20240430	-39.28	2965	20231026	67.12	8160	-39.28	20240430	3352	47.82	20240103	8690	-42.98	20240403	3680	34.65	20231026	2.61	N	042500	500	95 억		744335	Y	N	0	N	00	N
57	20241022	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	15	2	0.32	686594410	145618	283.77	4660	4850	4600	6050	3265	4660	4715.04	3.86	0	9029	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	892	6.97	0.82	12	0.76	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
58	20241022	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	25	2	0.54	658781445	139642	272.13	4660	4850	4600	6050	3265	4660	4717.65	3.86	0	12474	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	893	6.98	0.82	12	0.73	671.00	5685.00	8160	20240430	-42.59	2965	20231026	58.01	8160	-42.59	20240430	3352	39.77	20240103	8690	-46.09	20240403	3680	27.31	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
59	20241022	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	0	3	0.00	550051860	116236	226.51	4660	4850	4650	6050	3265	4660	4732.20	3.86	0	14313	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	889	6.94	0.82	12	0.61	671.00	5685.00	8160	20240430	-42.89	2965	20231026	57.17	8160	-42.89	20240430	3352	39.02	20240103	8690	-46.38	20240403	3680	26.63	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
60	20241022	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	55	2	1.18	466637045	98351	191.66	4660	4850	4660	6050	3265	4660	4744.61	3.86	0	13356	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	899	7.03	0.83	12	0.52	671.00	5685.00	8160	20240430	-42.22	2965	20231026	59.02	8160	-42.22	20240430	3352	40.66	20240103	8690	-45.74	20240403	3680	28.12	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
61	20241022	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	155	2	3.33	391403020	82450	160.67	4660	4850	4660	6050	3265	4660	4747.16	3.86	0	13847	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	918	7.18	0.85	12	0.43	671.00	5685.00	8160	20240430	-40.99	2965	20231026	62.39	8160	-40.99	20240430	3352	43.65	20240103	8690	-44.59	20240403	3680	30.84	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
62	20241022	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	130	2	2.79	257246245	54477	106.16	4660	4840	4660	6050	3265	4660	4722.11	3.86	0	15270	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	913	7.14	0.84	12	0.29	671.00	5685.00	8160	20240430	-41.30	2965	20231026	61.55	8160	-41.30	20240430	3352	42.90	20240103	8690	-44.88	20240403	3680	30.16	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
63	20241022	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	60	2	1.29	144019510	30662	59.75	4660	4755	4660	6050	3265	4660	4697.00	3.86	0	11128	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	900	7.03	0.83	12	0.16	671.00	5685.00	8160	20240430	-42.16	2965	20231026	59.19	8160	-42.16	20240430	3352	40.81	20240103	8690	-45.68	20240403	3680	28.26	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
64	20241022	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	50	2	1.07	2346015	502	0.98	4660	4725	4660	6050	3265	4660	4673.34	3.86	0	49	4830	4745	4645	4560	4460	4787	4602	95	1390	500	2980	5	1	19070134	898	7.02	0.83	12	0.00	671.00	5685.00	8160	20240430	-42.28	2965	20231026	58.85	8160	-42.28	20240430	3352	40.51	20240103	8690	-45.80	20240403	3680	27.99	20231026	2.63	N	042500	500	95 억		735345	N	N	0	N	00	N
65	20241021	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	80	2	1.75	237755730	51313	175.70	4545	4730	4545	5950	3210	4580	4633.39	3.84	0	3964	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	889	6.94	0.82	12	0.27	671.00	5685.00	8160	20240430	-42.89	2965	20231026	57.17	8160	-42.89	20240430	3352	39.02	20240103	8690	-46.38	20240403	3680	26.63	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
66	20241021	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	95	2	2.07	206440305	44612	152.75	4545	4730	4545	5950	3210	4580	4627.46	3.84	0	3159	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	892	6.97	0.82	12	0.23	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
67	20241021	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	85	2	1.86	173264035	37544	128.55	4545	4730	4545	5950	3210	4580	4614.96	3.84	0	2370	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	890	6.95	0.82	12	0.20	671.00	5685.00	8160	20240430	-42.83	2965	20231026	57.34	8160	-42.83	20240430	3352	39.17	20240103	8690	-46.32	20240403	3680	26.77	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
68	20241021	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	50	2	1.09	124995655	27209	93.17	4545	4670	4545	5950	3210	4580	4593.91	3.84	0	1837	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	883	6.90	0.81	12	0.14	671.00	5685.00	8160	20240430	-43.26	2965	20231026	56.16	8160	-43.26	20240430	3352	38.13	20240103	8690	-46.72	20240403	3680	25.82	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
69	20241021	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	30	2	0.66	94979085	20757	71.07	4545	4610	4545	5950	3210	4580	4575.76	3.84	0	1486	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	879	6.87	0.81	12	0.11	671.00	5685.00	8160	20240430	-43.50	2965	20231026	55.48	8160	-43.50	20240430	3352	37.53	20240103	8690	-46.95	20240403	3680	25.27	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
70	20241021	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	10	2	0.22	81619545	17846	61.11	4545	4600	4545	5950	3210	4580	4573.55	3.84	0	150	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	875	6.84	0.81	12	0.09	671.00	5685.00	8160	20240430	-43.75	2965	20231026	54.81	8160	-43.75	20240430	3352	36.93	20240103	8690	-47.18	20240403	3680	24.73	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
71	20241021	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	0	3	0.00	62648905	13710	46.94	4545	4595	4545	5950	3210	4580	4569.58	3.84	0	761	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	873	6.83	0.81	12	0.07	671.00	5685.00	8160	20240430	-43.87	2965	20231026	54.47	8160	-43.87	20240430	3352	36.63	20240103	8690	-47.30	20240403	3680	24.46	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
72	20241021	090502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	5	2	0.11	17508995	3840	13.15	4545	4585	4545	5950	3210	4580	4559.63	3.84	0	-32	4726	4652	4601	4527	4476	4627	4502	95	1370	500	2930	5	1	19070134	874	6.83	0.81	12	0.02	671.00	5685.00	8160	20240430	-43.81	2965	20231026	54.64	8160	-43.81	20240430	3352	36.78	20240103	8690	-47.24	20240403	3680	24.59	20231026	2.65	N	042500	500	95 억		731467	N	N	0	N	00	N
73	20241018	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-25	5	-0.54	134102590	29204	97.95	4610	4675	4550	5980	3225	4605	4591.93	3.90	0	-12678	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	873	6.83	0.81	12	0.15	671.00	5685.00	8160	20240430	-43.87	2965	20231026	54.47	8160	-43.87	20240430	3352	36.63	20240103	8690	-47.30	20240403	3680	24.46	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
74	20241018	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	-40	5	-0.87	129184240	28130	94.35	4610	4675	4550	5980	3225	4605	4592.40	3.90	0	-12424	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	871	6.80	0.80	12	0.15	671.00	5685.00	8160	20240430	-44.06	2965	20231026	53.96	8160	-44.06	20240430	3352	36.19	20240103	8690	-47.47	20240403	3680	24.05	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
75	20241018	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	0	3	0.00	119999075	26126	87.63	4610	4675	4550	5980	3225	4605	4593.09	3.90	0	-12383	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	878	6.86	0.81	12	0.14	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3680	25.14	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
76	20241018	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-30	5	-0.65	107832170	23474	78.73	4610	4675	4550	5980	3225	4605	4593.69	3.90	0	-11697	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	872	6.82	0.80	12	0.12	671.00	5685.00	8160	20240430	-43.93	2965	20231026	54.30	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	3680	24.32	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
77	20241018	120510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-45	5	-0.98	100289990	21824	73.20	4610	4675	4550	5980	3225	4605	4595.40	3.90	0	-11391	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	870	6.80	0.80	12	0.11	671.00	5685.00	8160	20240430	-44.12	2965	20231026	53.79	8160	-44.12	20240430	3352	36.04	20240103	8690	-47.53	20240403	3680	23.91	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
78	20241018	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-25	5	-0.54	82556470	17937	60.16	4610	4675	4555	5980	3225	4605	4602.58	3.90	0	-11890	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	873	6.83	0.81	12	0.09	671.00	5685.00	8160	20240430	-43.87	2965	20231026	54.47	8160	-43.87	20240430	3352	36.63	20240103	8690	-47.30	20240403	3680	24.46	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
79	20241018	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	5	2	0.11	49480290	10721	35.96	4610	4675	4595	5980	3225	4605	4615.27	3.90	0	-6741	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	879	6.87	0.81	12	0.06	671.00	5685.00	8160	20240430	-43.50	2965	20231026	55.48	8160	-43.50	20240430	3352	37.53	20240103	8690	-46.95	20240403	3680	25.27	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
80	20241018	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	70	2	1.52	3028260	656	2.20	4610	4675	4610	5980	3225	4605	4616.25	3.90	0	-119	4741	4672	4626	4557	4511	4707	4592	95	1375	500	2940	5	1	19070134	892	6.97	0.82	12	0.00	671.00	5685.00	8160	20240430	-42.71	2965	20231026	57.67	8160	-42.71	20240430	3352	39.47	20240103	8690	-46.20	20240403	3680	27.04	20231026	2.64	N	042500	500	95 억		744146	N	N	0	N	00	N
81	20241017	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	30	2	0.66	134192055	28899	35.35	4600	4695	4580	5940	3205	4575	4643.86	3.91	0	-1545	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	878	6.86	0.81	12	0.15	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3680	25.14	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
82	20241017	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	30	2	0.66	127551295	27458	33.59	4600	4695	4580	5940	3205	4575	4645.32	3.91	0	-1057	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	878	6.86	0.81	12	0.14	671.00	5685.00	8160	20240430	-43.57	2965	20231026	55.31	8160	-43.57	20240430	3352	37.38	20240103	8690	-47.01	20240403	3680	25.14	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
83	20241017	140504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	50	2	1.09	120557305	25945	31.73	4600	4695	4580	5940	3205	4575	4646.65	3.91	0	-536	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	882	6.89	0.81	12	0.14	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3680	25.68	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
84	20241017	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	45	2	0.98	98777680	21267	26.01	4600	4680	4580	5940	3205	4575	4644.65	3.91	0	141	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	881	6.89	0.81	12	0.11	671.00	5685.00	8160	20240430	-43.38	2965	20231026	55.82	8160	-43.38	20240430	3352	37.83	20240103	8690	-46.84	20240403	3680	25.54	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
85	20241017	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	55	2	1.20	89005180	19157	23.43	4600	4680	4580	5940	3205	4575	4646.09	3.91	0	392	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	883	6.90	0.81	12	0.10	671.00	5685.00	8160	20240430	-43.26	2965	20231026	56.16	8160	-43.26	20240430	3352	38.13	20240103	8690	-46.72	20240403	3680	25.82	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
86	20241017	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	50	2	1.09	74039755	15918	19.47	4600	4680	4580	5940	3205	4575	4651.32	3.91	0	-52	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	882	6.89	0.81	12	0.08	671.00	5685.00	8160	20240430	-43.32	2965	20231026	55.99	8160	-43.32	20240430	3352	37.98	20240103	8690	-46.78	20240403	3680	25.68	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
87	20241017	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	65	2	1.42	62342455	13399	16.39	4600	4680	4580	5940	3205	4575	4652.77	3.91	0	1225	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	885	6.92	0.82	12	0.07	671.00	5685.00	8160	20240430	-43.14	2965	20231026	56.49	8160	-43.14	20240430	3352	38.42	20240103	8690	-46.61	20240403	3680	26.09	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
88	20241017	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	95	2	2.08	17282605	3716	4.55	4600	4680	4580	5940	3205	4575	4650.86	3.91	0	2431	4698	4636	4573	4511	4448	4605	4480	95	1365	500	2920	5	1	19070134	891	6.96	0.82	12	0.02	671.00	5685.00	8160	20240430	-42.77	2965	20231026	57.50	8160	-42.77	20240430	3352	39.32	20240103	8690	-46.26	20240403	3680	26.90	20231026	2.68	N	042500	500	95 억		745613	N	N	0	N	00	N
89	20241016	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-70	5	-1.51	373538790	81756	195.23	4595	4635	4510	6030	3255	4645	4568.95	3.98	0	-14113	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	872	6.82	0.80	12	0.43	671.00	5685.00	8160	20240430	-43.93	2965	20231026	54.30	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	3680	24.32	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
90	20241016	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-70	5	-1.51	340095360	74435	177.75	4595	4635	4510	6030	3255	4645	4569.02	3.98	0	-14115	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	872	6.82	0.80	12	0.39	671.00	5685.00	8160	20240430	-43.93	2965	20231026	54.30	8160	-43.93	20240430	3352	36.49	20240103	8690	-47.35	20240403	3680	24.32	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
91	20241016	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	331205645	72493	173.11	4595	4635	4510	6030	3255	4645	4568.79	3.98	0	-13969	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	876	6.85	0.81	12	0.38	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3680	24.86	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
92	20241016	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	311800420	68264	163.01	4595	4635	4510	6030	3255	4645	4567.57	3.98	0	-13618	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	876	6.85	0.81	12	0.36	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3680	24.86	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
93	20241016	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-85	5	-1.83	125393300	27405	65.44	4595	4635	4510	6030	3255	4645	4575.56	3.98	0	-7487	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	870	6.80	0.80	12	0.14	671.00	5685.00	8160	20240430	-44.12	2965	20231026	53.79	8160	-44.12	20240430	3352	36.04	20240103	8690	-47.53	20240403	3680	23.91	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
94	20241016	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	112020170	24474	58.44	4595	4635	4510	6030	3255	4645	4577.11	3.98	0	-5470	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	876	6.85	0.81	12	0.13	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3680	24.86	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
95	20241016	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-50	5	-1.08	95215830	20796	49.66	4595	4635	4510	6030	3255	4645	4578.56	3.98	0	-4510	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	876	6.85	0.81	12	0.11	671.00	5685.00	8160	20240430	-43.69	2965	20231026	54.97	8160	-43.69	20240430	3352	37.08	20240103	8690	-47.12	20240403	3680	24.86	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
96	20241016	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-25	5	-0.54	16844780	3657	8.73	4595	4635	4585	6030	3255	4645	4606.17	3.98	0	-3641	4808	4726	4663	4581	4518	4695	4550	95	1385	500	2970	5	1	19070134	881	6.89	0.81	12	0.02	671.00	5685.00	8160	20240430	-43.38	2965	20231026	55.82	8160	-43.38	20240430	3352	37.83	20240103	8690	-46.84	20240403	3680	25.54	20231026	2.69	N	042500	500	95 억		759722	N	N	0	N	00	N
97	20241015	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-70	5	-1.48	193564130	41815	106.97	4690	4745	4600	6120	3305	4715	4629.05	4.04	0	-11055	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	886	6.92	0.82	12	0.22	671.00	5685.00	8160	20240430	-43.08	2965	20231026	56.66	8160	-43.08	20240430	3352	38.57	20240103	8690	-46.55	20240403	3680	26.22	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
98	20241015	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-75	5	-1.59	178493430	38556	98.63	4690	4745	4600	6120	3305	4715	4629.46	4.04	0	-9064	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	885	6.92	0.82	12	0.20	671.00	5685.00	8160	20240430	-43.14	2965	20231026	56.49	8160	-43.14	20240430	3352	38.42	20240103	8690	-46.61	20240403	3680	26.09	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
99	20241015	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-95	5	-2.01	158373385	34203	87.50	4690	4745	4600	6120	3305	4715	4630.39	4.04	0	-8167	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	881	6.89	0.81	12	0.18	671.00	5685.00	8160	20240430	-43.38	2965	20231026	55.82	8160	-43.38	20240430	3352	37.83	20240103	8690	-46.84	20240403	3680	25.54	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
100	20241015	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	-85	5	-1.80	74874000	16097	41.18	4690	4745	4620	6120	3305	4715	4651.43	4.04	0	-6954	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	883	6.90	0.81	12	0.08	671.00	5685.00	8160	20240430	-43.26	2965	20231026	56.16	8160	-43.26	20240430	3352	38.13	20240103	8690	-46.72	20240403	3680	25.82	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
101	20241015	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-80	5	-1.70	67316555	14466	37.01	4690	4745	4620	6120	3305	4715	4653.43	4.04	0	-5919	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	884	6.91	0.82	12	0.08	671.00	5685.00	8160	20240430	-43.20	2965	20231026	56.32	8160	-43.20	20240430	3352	38.28	20240103	8690	-46.66	20240403	3680	25.95	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
102	20241015	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	-80	5	-1.70	49227770	10560	27.01	4690	4745	4630	6120	3305	4715	4661.72	4.04	0	-4624	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	884	6.91	0.82	12	0.06	671.00	5685.00	8160	20240430	-43.20	2965	20231026	56.32	8160	-43.20	20240430	3352	38.28	20240103	8690	-46.66	20240403	3680	25.95	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
103	20241015	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-60	5	-1.27	26891535	5753	14.72	4690	4745	4655	6120	3305	4715	4674.35	4.04	0	-2240	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	888	6.94	0.82	12	0.03	671.00	5685.00	8160	20240430	-42.95	2965	20231026	57.00	8160	-42.95	20240430	3352	38.87	20240103	8690	-46.43	20240403	3680	26.49	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
104	20241015	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	0	3	0.00	731665	156	0.40	4690	4715	4690	6120	3305	4715	4690.16	4.04	0	-40	4828	4771	4713	4656	4598	4742	4627	95	1405	500	3010	5	1	19070134	899	7.03	0.83	12	0.00	671.00	5685.00	8160	20240430	-42.22	2965	20231026	59.02	8160	-42.22	20240430	3352	40.66	20240103	8690	-45.74	20240403	3680	28.12	20231026	2.70	N	042500	500	95 억		770777	N	N	0	N	00	N
105	20241014	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-55	5	-1.15	183511800	39089	142.33	4725	4770	4655	6200	3340	4770	4694.72	4.16	0	-23371	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	899	7.03	0.83	12	0.20	671.00	5685.00	8160	20240430	-42.22	2965	20231026	59.02	8160	-42.22	20240430	3352	40.66	20240103	8690	-45.74	20240403	3680	28.12	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
106	20241014	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-50	5	-1.05	179564025	38252	139.28	4725	4770	4655	6200	3340	4770	4694.24	4.16	0	-22646	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	900	7.03	0.83	12	0.20	671.00	5685.00	8160	20240430	-42.16	2965	20231026	59.19	8160	-42.16	20240430	3352	40.81	20240103	8690	-45.68	20240403	3680	28.26	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
107	20241014	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-80	5	-1.68	167417210	35675	129.90	4725	4770	4655	6200	3340	4770	4692.84	4.16	0	-22009	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	894	6.99	0.82	12	0.19	671.00	5685.00	8160	20240430	-42.52	2965	20231026	58.18	8160	-42.52	20240430	3352	39.92	20240103	8690	-46.03	20240403	3680	27.45	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
108	20241014	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-75	5	-1.57	158138765	33699	122.70	4725	4770	4655	6200	3340	4770	4692.68	4.16	0	-21483	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	895	7.00	0.83	12	0.18	671.00	5685.00	8160	20240430	-42.46	2965	20231026	58.35	8160	-42.46	20240430	3352	40.07	20240103	8690	-45.97	20240403	3680	27.58	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
109	20241014	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-100	5	-2.10	140174425	29852	108.70	4725	4770	4655	6200	3340	4770	4695.65	4.16	0	-20262	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	891	6.96	0.82	12	0.16	671.00	5685.00	8160	20240430	-42.77	2965	20231026	57.50	8160	-42.77	20240430	3352	39.32	20240103	8690	-46.26	20240403	3680	26.90	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
110	20241014	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-80	5	-1.68	103806785	22065	80.34	4725	4770	4660	6200	3340	4770	4704.59	4.16	0	-14579	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	894	6.99	0.82	12	0.12	671.00	5685.00	8160	20240430	-42.52	2965	20231026	58.18	8160	-42.52	20240430	3352	39.92	20240103	8690	-46.03	20240403	3680	27.45	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
111	20241014	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-60	5	-1.26	55814950	11829	43.07	4725	4770	4690	6200	3340	4770	4718.48	4.16	0	-8353	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	898	7.02	0.83	12	0.06	671.00	5685.00	8160	20240430	-42.28	2965	20231026	58.85	8160	-42.28	20240430	3352	40.51	20240103	8690	-45.80	20240403	3680	27.99	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
112	20241014	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-35	5	-0.73	4632280	980	3.57	4725	4735	4725	6200	3340	4770	4726.82	4.16	0	-163	4853	4811	4768	4726	4683	4832	4747	95	1430	500	3050	5	1	19070134	903	7.06	0.83	12	0.01	671.00	5685.00	8160	20240430	-41.97	2965	20231026	59.70	8160	-41.97	20240430	3352	41.26	20240103	8690	-45.51	20240403	3680	28.67	20231026	2.69	N	042500	500	95 억		794148	N	N	0	N	00	N
113	20241011	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	0	3	0.00	130921130	27457	160.16	4725	4810	4725	6200	3340	4770	4768.22	4.16	0	-63	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	910	7.11	0.84	12	0.14	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
114	20241011	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	10	2	0.21	128583190	26966	157.30	4725	4810	4725	6200	3340	4770	4768.34	4.16	0	70	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	912	7.12	0.84	12	0.14	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
115	20241011	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	30	2	0.63	116116440	24347	142.02	4725	4810	4725	6200	3340	4770	4769.23	4.16	0	1385	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	915	7.15	0.84	12	0.13	671.00	5685.00	8160	20240430	-41.18	2965	20231026	61.89	8160	-41.18	20240430	3352	43.20	20240103	8690	-44.76	20240403	3680	30.43	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
116	20241011	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	40	2	0.84	100319960	21047	122.77	4725	4810	4725	6200	3340	4770	4766.47	4.16	0	920	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	917	7.17	0.85	12	0.11	671.00	5685.00	8160	20240430	-41.05	2965	20231026	62.23	8160	-41.05	20240430	3352	43.50	20240103	8690	-44.65	20240403	3680	30.71	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
117	20241011	120448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	30	2	0.63	72625025	15248	88.95	4725	4805	4725	6200	3340	4770	4762.92	4.16	0	961	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	915	7.15	0.84	12	0.08	671.00	5685.00	8160	20240430	-41.18	2965	20231026	61.89	8160	-41.18	20240430	3352	43.20	20240103	8690	-44.76	20240403	3680	30.43	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
118	20241011	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	0	3	0.00	28684780	6022	35.13	4725	4805	4725	6200	3340	4770	4763.33	4.16	0	-48	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	910	7.11	0.84	12	0.03	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
119	20241011	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	10	2	0.21	22554190	4736	27.63	4725	4805	4725	6200	3340	4770	4762.29	4.16	0	165	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	912	7.12	0.84	12	0.02	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
120	20241011	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-5	5	-0.10	5730155	1212	7.07	4725	4765	4725	6200	3340	4770	4727.85	4.16	0	165	4853	4811	4763	4721	4673	4787	4697	95	1430	500	3050	5	1	19070134	909	7.10	0.84	12	0.01	671.00	5685.00	8160	20240430	-41.61	2965	20231026	60.71	8160	-41.61	20240430	3352	42.15	20240103	8690	-45.17	20240403	3680	29.48	20231026	2.69	N	042500	500	95 억		794212	N	N	0	N	00	N
121	20241010	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-5	5	-0.10	81498735	17143	27.19	4775	4805	4715	6200	3345	4775	4754.05	4.20	0	-5676	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	910	7.11	0.84	12	0.09	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
122	20241010	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-15	5	-0.31	68301805	14358	22.77	4775	4805	4715	6200	3345	4775	4757.06	4.20	0	-4540	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	908	7.09	0.84	12	0.08	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
123	20241010	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	55113360	11575	18.36	4775	4805	4715	6200	3345	4775	4761.41	4.20	0	-4787	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.06	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
124	20241010	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-10	5	-0.21	39424825	8288	13.15	4775	4805	4715	6200	3345	4775	4756.86	4.20	0	-4464	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	909	7.10	0.84	12	0.04	671.00	5685.00	8160	20240430	-41.61	2965	20231026	60.71	8160	-41.61	20240430	3352	42.15	20240103	8690	-45.17	20240403	3680	29.48	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
125	20241010	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	29982470	6299	9.99	4775	4805	4715	6200	3345	4775	4759.88	4.20	0	-3507	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.03	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
126	20241010	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	5	2	0.10	29245160	6144	9.74	4775	4805	4715	6200	3345	4775	4759.95	4.20	0	-3610	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	912	7.12	0.84	12	0.03	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
127	20241010	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-15	5	-0.31	14854585	3108	4.93	4775	4805	4740	6200	3345	4775	4779.47	4.20	0	-1643	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	908	7.09	0.84	12	0.02	671.00	5685.00	8160	20240430	-41.67	2965	20231026	60.54	8160	-41.67	20240430	3352	42.00	20240103	8690	-45.22	20240403	3680	29.35	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
128	20241010	090501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	907415	190	0.30	4775	4795	4770	6200	3345	4775	4775.87	4.20	0	117	5028	4901	4813	4686	4598	4965	4750	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.00	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.67	N	042500	500	95 억		800136	N	N	0	N	00	N
129	20241008	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	302923225	63039	332.05	4725	4940	4725	6200	3345	4775	4805.35	4.20	0	-1332	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.33	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
130	20241008	150502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	20	2	0.42	279789595	58189	306.50	4725	4940	4725	6200	3345	4775	4808.29	4.20	0	-2314	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	914	7.15	0.84	12	0.31	671.00	5685.00	8160	20240430	-41.24	2965	20231026	61.72	8160	-41.24	20240430	3352	43.05	20240103	8690	-44.82	20240403	3680	30.30	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
131	20241008	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	261645360	54387	286.47	4725	4940	4725	6200	3345	4775	4810.81	4.20	0	-214	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.29	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
132	20241008	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-5	5	-0.10	247380920	51389	270.68	4725	4940	4725	6200	3345	4775	4813.89	4.20	0	723	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	910	7.11	0.84	12	0.27	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
133	20241008	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-5	5	-0.10	244683245	50823	267.70	4725	4940	4725	6200	3345	4775	4814.42	4.20	0	592	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	910	7.11	0.84	12	0.27	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
134	20241008	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	218807510	45384	239.05	4725	4940	4725	6200	3345	4775	4821.25	4.20	0	1860	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.24	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
135	20241008	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	65	2	1.36	188378610	39034	205.60	4725	4940	4725	6200	3345	4775	4826.01	4.20	0	2800	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	923	7.21	0.85	12	0.20	671.00	5685.00	8160	20240430	-40.69	2965	20231026	63.24	8160	-40.69	20240430	3352	44.39	20240103	8690	-44.30	20240403	3680	31.52	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
136	20241008	090459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	19321380	4086	21.52	4725	4780	4725	6200	3345	4775	4728.68	4.20	0	369	4871	4822	4761	4712	4651	4792	4682	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.02	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.64	N	042500	500	95 억		801464	N	N	0	N	00	N
137	20241007	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	90129565	18978	74.15	4790	4810	4700	6200	3345	4775	4749.14	4.25	0	-8126	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.10	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
138	20241007	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-10	5	-0.21	89209470	18785	73.40	4790	4810	4700	6200	3345	4775	4748.97	4.25	0	-7992	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	909	7.10	0.84	12	0.10	671.00	5685.00	8160	20240430	-41.61	2965	20231026	60.71	8160	-41.61	20240430	3352	42.15	20240103	8690	-45.17	20240403	3680	29.48	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
139	20241007	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	0	3	0.00	84174565	17728	69.27	4790	4810	4700	6200	3345	4775	4748.11	4.25	0	-7840	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	911	7.12	0.84	12	0.09	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
140	20241007	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	5	2	0.10	80151370	16885	65.98	4790	4810	4700	6200	3345	4775	4746.90	4.25	0	-7591	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	912	7.12	0.84	12	0.09	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
141	20241007	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	5	2	0.10	73770075	15546	60.74	4790	4810	4700	6200	3345	4775	4745.28	4.25	0	-7557	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	912	7.12	0.84	12	0.08	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
142	20241007	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	5	2	0.10	69017605	14549	56.85	4790	4810	4700	6200	3345	4775	4743.80	4.25	0	-7411	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	912	7.12	0.84	12	0.08	671.00	5685.00	8160	20240430	-41.42	2965	20231026	61.21	8160	-41.42	20240430	3352	42.60	20240103	8690	-44.99	20240403	3680	29.89	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
143	20241007	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-5	5	-0.10	58019540	12246	47.85	4790	4810	4700	6200	3345	4775	4737.84	4.25	0	-6061	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	910	7.11	0.84	12	0.06	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
144	20241007	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	15	2	0.31	392955	82	0.32	4790	4810	4790	6200	3345	4775	4792.13	4.25	0	-52	4888	4831	4778	4721	4668	4805	4695	95	1425	500	3050	5	1	19070134	913	7.14	0.84	12	0.00	671.00	5685.00	8160	20240430	-41.30	2965	20231026	61.55	8160	-41.30	20240430	3352	42.90	20240103	8690	-44.88	20240403	3680	30.16	20231026	2.64	N	042500	500	95 억		809590	N	N	0	N	00	N
145	20241004	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-35	5	-0.73	122031730	25589	53.60	4825	4835	4725	6250	3370	4810	4768.91	4.31	0	-12335	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	911	7.12	0.84	12	0.13	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
146	20241004	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-25	5	-0.52	116693715	24469	51.25	4825	4835	4725	6250	3370	4810	4769.04	4.31	0	-11265	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	913	7.13	0.84	12	0.13	671.00	5685.00	8160	20240430	-41.36	2965	20231026	61.38	8160	-41.36	20240430	3352	42.75	20240103	8690	-44.94	20240403	3680	30.03	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
147	20241004	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-15	5	-0.31	107409225	22517	47.16	4825	4835	4725	6250	3370	4810	4770.14	4.31	0	-10441	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	914	7.15	0.84	12	0.12	671.00	5685.00	8160	20240430	-41.24	2965	20231026	61.72	8160	-41.24	20240430	3352	43.05	20240103	8690	-44.82	20240403	3680	30.30	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
148	20241004	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-55	5	-1.14	96860520	20303	42.52	4825	4835	4725	6250	3370	4810	4770.75	4.31	0	-9841	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	907	7.09	0.84	12	0.11	671.00	5685.00	8160	20240430	-41.73	2965	20231026	60.37	8160	-41.73	20240430	3352	41.86	20240103	8690	-45.28	20240403	3680	29.21	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
149	20241004	120431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-35	5	-0.73	66946000	14003	29.33	4825	4835	4730	6250	3370	4810	4780.83	4.31	0	-6684	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	911	7.12	0.84	12	0.07	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
150	20241004	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-10	5	-0.21	62555585	13082	27.40	4825	4835	4730	6250	3370	4810	4781.81	4.31	0	-6509	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	915	7.15	0.84	12	0.07	671.00	5685.00	8160	20240430	-41.18	2965	20231026	61.89	8160	-41.18	20240430	3352	43.20	20240103	8690	-44.76	20240403	3680	30.43	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
151	20241004	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-35	5	-0.73	22602440	4738	9.92	4825	4835	4730	6250	3370	4810	4770.46	4.31	0	-2012	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	911	7.12	0.84	12	0.02	671.00	5685.00	8160	20240430	-41.48	2965	20231026	61.05	8160	-41.48	20240430	3352	42.45	20240103	8690	-45.05	20240403	3680	29.76	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
152	20241004	090427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-10	5	-0.21	948725	198	0.41	4825	4825	4750	6250	3370	4810	4791.54	4.31	0	-53	4913	4861	4763	4711	4613	4887	4737	95	1440	500	3070	5	1	19070134	915	7.15	0.84	12	0.00	671.00	5685.00	8160	20240430	-41.18	2965	20231026	61.89	8160	-41.18	20240430	3352	43.20	20240103	8690	-44.76	20240403	3680	30.43	20231026	2.61	N	042500	500	95 억		822115	N	N	0	N	00	N
153	20241002	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	25	2	0.52	225606065	47650	159.63	4755	4815	4665	6220	3350	4785	4734.63	4.31	0	1012	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	917	7.17	0.85	12	0.25	671.00	5685.00	8160	20240430	-41.05	2965	20231026	62.23	8160	-41.05	20240430	3352	43.50	20240103	8690	-44.65	20240403	3680	30.71	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
154	20241002	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-20	5	-0.42	201990280	42709	143.07	4755	4815	4665	6220	3350	4785	4729.45	4.31	0	1949	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	909	7.10	0.84	12	0.22	671.00	5685.00	8160	20240430	-41.61	2965	20231026	60.71	8160	-41.61	20240430	3352	42.15	20240103	8690	-45.17	20240403	3680	29.48	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
155	20241002	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-20	5	-0.42	186841600	39517	132.38	4755	4815	4665	6220	3350	4785	4728.13	4.31	0	2404	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	909	7.10	0.84	12	0.21	671.00	5685.00	8160	20240430	-41.61	2965	20231026	60.71	8160	-41.61	20240430	3352	42.15	20240103	8690	-45.17	20240403	3680	29.48	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
156	20241002	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	0	3	0.00	175824305	37205	124.64	4755	4815	4665	6220	3350	4785	4725.82	4.31	0	2390	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	913	7.13	0.84	12	0.20	671.00	5685.00	8160	20240430	-41.36	2965	20231026	61.38	8160	-41.36	20240430	3352	42.75	20240103	8690	-44.94	20240403	3680	30.03	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
157	20241002	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-15	5	-0.31	158080420	33489	112.19	4755	4815	4665	6220	3350	4785	4720.37	4.31	0	2134	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	910	7.11	0.84	12	0.18	671.00	5685.00	8160	20240430	-41.54	2965	20231026	60.88	8160	-41.54	20240430	3352	42.30	20240103	8690	-45.11	20240403	3680	29.62	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
158	20241002	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	5	2	0.10	153180000	32462	108.75	4755	4815	4665	6220	3350	4785	4718.75	4.31	0	2292	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	913	7.14	0.84	12	0.17	671.00	5685.00	8160	20240430	-41.30	2965	20231026	61.55	8160	-41.30	20240430	3352	42.90	20240103	8690	-44.88	20240403	3680	30.16	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
159	20241002	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-85	5	-1.78	67765010	14383	48.18	4755	4780	4665	6220	3350	4785	4711.47	4.31	0	-5464	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	896	7.00	0.83	12	0.08	671.00	5685.00	8160	20240430	-42.40	2965	20231026	58.52	8160	-42.40	20240430	3352	40.21	20240103	8690	-45.91	20240403	3680	27.72	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N
160	20241002	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-85	5	-1.78	14484320	3058	10.24	4755	4780	4680	6220	3350	4785	4736.53	4.31	0	-1789	4898	4841	4798	4741	4698	4820	4720	95	1435	500	3060	5	1	19070134	896	7.00	0.83	12	0.02	671.00	5685.00	8160	20240430	-42.40	2965	20231026	58.52	8160	-42.40	20240430	3352	40.21	20240103	8690	-45.91	20240403	3680	27.72	20231026	2.57	N	042500	500	95 억		821294	N	N	0	N	00	N