KissMeData/127710/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	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	11	2	0.84	47534671	36058	64.51	1307	1321	1291	1699	915	1307	1318.28	0.09	-98	-98	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	460	-1.96	0.27	12	0.10	-672.00	4839.00	1568	20240326	-15.94	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		9421	N	N	0	N	00	N
3	20241031	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	11	2	0.84	45999231	34893	62.42	1307	1321	1291	1699	915	1307	1318.29	0.09	-98	-98	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	460	-1.96	0.27	12	0.10	-672.00	4839.00	1568	20240326	-15.94	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		9421	N	N	0	N	00	N
4	20241031	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	11	2	0.84	43970185	33346	59.66	1307	1321	1291	1699	915	1307	1318.60	0.09	-98	-98	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	460	-1.96	0.27	12	0.10	-672.00	4839.00	1568	20240326	-15.94	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		9421	N	N	0	N	00	N
5	20241031	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	11	2	0.84	43830558	33240	59.47	1307	1321	1291	1699	915	1307	1318.61	0.09	-98	-98	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	460	-1.96	0.27	12	0.10	-672.00	4839.00	1568	20240326	-15.94	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		9421	N	N	0	N	00	N
6	20241031	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	8	2	0.61	43823969	33235	59.46	1307	1321	1291	1699	915	1307	1318.61	0.09	-98	-98	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	459	-1.96	0.27	12	0.10	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9421	N	N	0	N	00	N
7	20241031	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	8	2	0.61	42846918	32492	58.13	1307	1321	1291	1699	915	1307	1318.69	0.09	-98	-98	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	459	-1.96	0.27	12	0.09	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9421	N	N	0	N	00	N
8	20241031	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	12	2	0.92	27435143	20807	37.22	1307	1321	1291	1699	915	1307	1318.55	0.09	0	0	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	460	-1.96	0.27	12	0.06	-672.00	4839.00	1568	20240326	-15.88	960	20240805	37.40	1568	-15.88	20240326	960	37.40	20240805	1568	-15.88	20240326	960	37.40	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
9	20241031	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	13	2	0.99	23174382	17579	31.45	1307	1320	1291	1699	915	1307	1318.30	0.09	0	0	1338	1322	1304	1288	1270	1330	1296	175	392	500	940	1	1	34904082	461	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
10	20241030	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	14	2	1.08	72404936	55397	214.11	1294	1320	1286	1680	906	1293	1307.02	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	456	-1.94	0.27	12	0.16	-672.00	4839.00	1568	20240326	-16.65	960	20240805	36.15	1568	-16.65	20240326	960	36.15	20240805	1568	-16.65	20240326	960	36.15	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
11	20241030	150944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	17	2	1.31	71719506	54873	212.09	1294	1320	1286	1680	906	1293	1307.01	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	457	-1.95	0.27	12	0.16	-672.00	4839.00	1568	20240326	-16.45	960	20240805	36.46	1568	-16.45	20240326	960	36.46	20240805	1568	-16.45	20240326	960	36.46	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
12	20241030	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	7	2	0.54	64077448	49033	189.51	1294	1320	1286	1680	906	1293	1306.82	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	454	-1.93	0.27	12	0.14	-672.00	4839.00	1568	20240326	-17.09	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
13	20241030	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	7	2	0.54	64024147	48992	189.36	1294	1320	1286	1680	906	1293	1306.83	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	454	-1.93	0.27	12	0.14	-672.00	4839.00	1568	20240326	-17.09	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
14	20241030	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	23	2	1.78	61252859	46867	181.14	1294	1320	1286	1680	906	1293	1306.95	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	459	-1.96	0.27	12	0.13	-672.00	4839.00	1568	20240326	-16.07	960	20240805	37.08	1568	-16.07	20240326	960	37.08	20240805	1568	-16.07	20240326	960	37.08	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
15	20241030	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	26	2	2.01	61250227	46865	181.13	1294	1320	1286	1680	906	1293	1306.95	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	460	-1.96	0.27	12	0.13	-672.00	4839.00	1568	20240326	-15.88	960	20240805	37.40	1568	-15.88	20240326	960	37.40	20240805	1568	-15.88	20240326	960	37.40	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
16	20241030	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	24	2	1.86	34796276	26747	103.38	1294	1317	1286	1680	906	1293	1300.94	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	460	-1.96	0.27	12	0.08	-672.00	4839.00	1568	20240326	-16.01	960	20240805	37.19	1568	-16.01	20240326	960	37.19	20240805	1568	-16.01	20240326	960	37.19	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
17	20241030	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	18	2	1.39	30109	23	0.09	1294	1311	1294	1680	906	1293	1309.09	0.09	0	0	1333	1313	1303	1283	1273	1308	1278	175	387	500	930	1	1	34904082	458	-1.95	0.27	12	0.00	-672.00	4839.00	1568	20240326	-16.39	960	20240805	36.56	1568	-16.39	20240326	960	36.56	20240805	1568	-16.39	20240326	960	36.56	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
18	20241029	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1293	-30	5	-2.27	33669819	25871	101.97	1323	1323	1293	1719	927	1323	1301.45	0.09	-74	-163	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	451	-1.92	0.27	12	0.07	-672.00	4839.00	1568	20240326	-17.54	960	20240805	34.69	1568	-17.54	20240326	960	34.69	20240805	1568	-17.54	20240326	960	34.69	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
19	20241029	150907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	-17	5	-1.28	28978460	22246	87.68	1323	1323	1295	1719	927	1323	1302.64	0.09	-74	2608	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	456	-1.94	0.27	12	0.06	-672.00	4839.00	1568	20240326	-16.71	960	20240805	36.04	1568	-16.71	20240326	960	36.04	20240805	1568	-16.71	20240326	960	36.04	20240805	0.00	N	127710	500	174 억		9519	N	N	0	N	00	N
20	20241029	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	-7	5	-0.53	21925446	16809	66.25	1323	1323	1299	1719	927	1323	1304.39	0.09	-149	683	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	459	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-16.07	960	20240805	37.08	1568	-16.07	20240326	960	37.08	20240805	1568	-16.07	20240326	960	37.08	20240805	0.00	N	127710	500	174 억		9444	N	N	0	N	00	N
21	20241029	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	-8	5	-0.60	21201687	16259	64.08	1323	1323	1299	1719	927	1323	1304.00	0.09	-149	683	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	459	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9444	N	N	0	N	00	N
22	20241029	120902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	-6	5	-0.45	14173623	10854	42.78	1323	1323	1299	1719	927	1323	1305.84	0.09	-149	-238	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	460	-1.96	0.27	12	0.03	-672.00	4839.00	1568	20240326	-16.01	960	20240805	37.19	1568	-16.01	20240326	960	37.19	20240805	1568	-16.01	20240326	960	37.19	20240805	0.00	N	127710	500	174 억		9444	N	N	0	N	00	N
23	20241029	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-5	5	-0.38	14172306	10853	42.78	1323	1323	1299	1719	927	1323	1305.84	0.09	-149	-238	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	460	-1.96	0.27	12	0.03	-672.00	4839.00	1568	20240326	-15.94	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		9444	N	N	0	N	00	N
24	20241029	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-3	5	-0.23	12857029	9849	38.82	1323	1323	1299	1719	927	1323	1305.41	0.09	-149	-238	1351	1337	1316	1302	1281	1344	1309	175	396	500	950	1	1	34904082	461	-1.96	0.27	12	0.03	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9444	N	N	0	N	00	N
25	20241028	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	8	2	0.61	31879664	24295	109.58	1315	1330	1295	1709	921	1315	1312.19	0.09	-76	-1740	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	462	-1.97	0.27	12	0.07	-672.00	4839.00	1568	20240326	-15.62	960	20240805	37.81	1568	-15.62	20240326	960	37.81	20240805	1568	-15.62	20240326	960	37.81	20240805	0.00	N	127710	500	174 억		9593	N	N	0	N	00	N
26	20241028	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	8	2	0.61	27773840	21163	95.45	1315	1330	1295	1709	921	1315	1312.38	0.09	-76	682	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	462	-1.97	0.27	12	0.06	-672.00	4839.00	1568	20240326	-15.62	960	20240805	37.81	1568	-15.62	20240326	960	37.81	20240805	1568	-15.62	20240326	960	37.81	20240805	0.00	N	127710	500	174 억		9593	N	N	0	N	00	N
27	20241028	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	-2	5	-0.15	19763075	15055	67.90	1315	1330	1295	1709	921	1315	1312.73	0.09	-76	839	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	458	-1.95	0.27	12	0.04	-672.00	4839.00	1568	20240326	-16.26	960	20240805	36.77	1568	-16.26	20240326	960	36.77	20240805	1568	-16.26	20240326	960	36.77	20240805	0.00	N	127710	500	174 억		9593	N	N	0	N	00	N
28	20241028	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	10	2	0.76	19761762	15054	67.90	1315	1330	1295	1709	921	1315	1312.72	0.09	-76	839	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	462	-1.97	0.27	12	0.04	-672.00	4839.00	1568	20240326	-15.50	960	20240805	38.02	1568	-15.50	20240326	960	38.02	20240805	1568	-15.50	20240326	960	38.02	20240805	0.00	N	127710	500	174 억		9593	N	N	0	N	00	N
29	20241028	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-15	5	-1.14	16368187	12459	56.20	1315	1330	1299	1709	921	1315	1313.76	0.09	-57	1780	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	454	-1.93	0.27	12	0.04	-672.00	4839.00	1568	20240326	-17.09	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		9612	N	N	0	N	00	N
30	20241028	110741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	15	2	1.14	6749369	5089	22.95	1315	1330	1315	1709	921	1315	1326.27	0.09	-57	-57	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.18	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		9612	N	N	0	N	00	N
31	20241028	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	0	3	0.00	1432035	1089	4.91	1315	1315	1315	1709	921	1315	1315.00	0.09	-57	-57	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	459	-1.96	0.27	12	0.00	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9612	N	N	0	N	00	N
32	20241028	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	0	3	0.00	501015	381	1.72	1315	1315	1315	1709	921	1315	1315.00	0.09	-57	-57	1345	1330	1315	1300	1285	1337	1307	175	394	500	940	1	1	34904082	459	-1.96	0.27	12	0.00	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9612	N	N	0	N	00	N
33	20241025	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	15	2	1.15	25784879	19497	193.23	1300	1330	1300	1690	910	1300	1322.50	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	459	-1.96	0.27	12	0.06	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
34	20241025	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	10	2	0.77	25481955	19266	190.94	1300	1330	1300	1690	910	1300	1322.64	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	457	-1.95	0.27	12	0.06	-672.00	4839.00	1568	20240326	-16.45	960	20240805	36.46	1568	-16.45	20240326	960	36.46	20240805	1568	-16.45	20240326	960	36.46	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
35	20241025	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	20	2	1.54	25016939	18912	187.43	1300	1330	1300	1690	910	1300	1322.81	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	461	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
36	20241025	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	20	2	1.54	25001099	18900	187.31	1300	1330	1300	1690	910	1300	1322.81	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	461	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
37	20241025	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	20	2	1.54	24986579	18889	187.21	1300	1330	1300	1690	910	1300	1322.81	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	461	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
38	20241025	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	20	2	1.54	24915305	18835	186.67	1300	1330	1300	1690	910	1300	1322.82	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	461	-1.96	0.27	12	0.05	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
39	20241025	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	21	2	1.62	24769749	18725	185.58	1300	1330	1300	1690	910	1300	1322.82	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	461	-1.97	0.27	12	0.05	-672.00	4839.00	1568	20240326	-15.75	960	20240805	37.60	1568	-15.75	20240326	960	37.60	20240805	1568	-15.75	20240326	960	37.60	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
40	20241025	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	15	2	1.15	6556	5	0.05	1300	1315	1300	1690	910	1300	1311.20	0.09	0	0	1332	1315	1305	1288	1278	1311	1284	175	390	500	930	1	1	34904082	459	-1.96	0.27	12	0.00	-672.00	4839.00	1568	20240326	-16.14	960	20240805	36.98	1568	-16.14	20240326	960	36.98	20240805	1568	-16.14	20240326	960	36.98	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
41	20241024	160836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-9	5	-0.69	13150745	10052	24.24	1310	1322	1295	1701	917	1309	1308.27	0.09	-51	-51	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	454	-1.93	0.27	12	0.03	-672.00	4839.00	1568	20240326	-17.09	960	20240805	35.42	1568	-17.09	20240326	960	35.42	20240805	1568	-17.09	20240326	960	35.42	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
42	20241024	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	-3	5	-0.23	10505578	8024	19.35	1310	1322	1295	1701	917	1309	1309.27	0.09	-51	865	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	456	-1.94	0.27	12	0.02	-672.00	4839.00	1568	20240326	-16.71	960	20240805	36.04	1568	-16.71	20240326	960	36.04	20240805	1568	-16.71	20240326	960	36.04	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
43	20241024	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	2	2	0.15	10088117	7702	18.57	1310	1322	1300	1701	917	1309	1309.80	0.09	-51	865	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	458	-1.95	0.27	12	0.02	-672.00	4839.00	1568	20240326	-16.39	960	20240805	36.56	1568	-16.39	20240326	960	36.56	20240805	1568	-16.39	20240326	960	36.56	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
44	20241024	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	3	2	0.23	7128109	5427	13.09	1310	1322	1301	1701	917	1309	1313.45	0.09	-51	-51	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	458	-1.95	0.27	12	0.02	-672.00	4839.00	1568	20240326	-16.33	960	20240805	36.67	1568	-16.33	20240326	960	36.67	20240805	1568	-16.33	20240326	960	36.67	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
45	20241024	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	9	2	0.69	6994330	5325	12.84	1310	1322	1301	1701	917	1309	1313.49	0.09	-51	-51	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	460	-1.96	0.27	12	0.02	-672.00	4839.00	1568	20240326	-15.94	960	20240805	37.29	1568	-15.94	20240326	960	37.29	20240805	1568	-15.94	20240326	960	37.29	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
46	20241024	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	12	2	0.92	5098699	3872	9.34	1310	1322	1309	1701	917	1309	1316.81	0.09	-51	-51	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	461	-1.97	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.75	960	20240805	37.60	1568	-15.75	20240326	960	37.60	20240805	1568	-15.75	20240326	960	37.60	20240805	0.00	N	127710	500	174 억		9669	N	N	0	N	00	N
47	20241024	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	11	2	0.84	2017661	1529	3.69	1310	1322	1310	1701	917	1309	1319.60	0.09	-19	-19	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	461	-1.96	0.27	12	0.00	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		9701	N	N	0	N	00	N
48	20241024	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	12	2	0.92	264631	202	0.49	1310	1321	1310	1701	917	1309	1310.05	0.09	0	0	1361	1335	1322	1296	1283	1328	1289	175	392	500	940	1	1	34904082	461	-1.97	0.27	12	0.00	-672.00	4839.00	1568	20240326	-15.75	960	20240805	37.60	1568	-15.75	20240326	960	37.60	20240805	1568	-15.75	20240326	960	37.60	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
49	20241023	160843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-37	5	-2.75	54197081	41136	712.68	1344	1348	1309	1749	943	1346	1317.91	0.09	0	0	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	457	-1.95	0.27	12	0.12	-672.00	4839.00	1568	20240326	-16.52	960	20240805	36.35	1568	-16.52	20240326	960	36.35	20240805	1568	-16.52	20240326	960	36.35	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
50	20241023	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1332	-14	5	-1.04	47179861	35784	619.96	1344	1348	1310	1749	943	1346	1318.46	0.09	0	0	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	465	-1.98	0.28	12	0.10	-672.00	4839.00	1568	20240326	-15.05	960	20240805	38.75	1568	-15.05	20240326	960	38.75	20240805	1568	-15.05	20240326	960	38.75	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
51	20241023	140903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1325	-21	5	-1.56	15169038	11510	199.41	1344	1348	1310	1749	943	1346	1317.90	0.09	0	1786	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	462	-1.97	0.27	12	0.03	-672.00	4839.00	1568	20240326	-15.50	960	20240805	38.02	1568	-15.50	20240326	960	38.02	20240805	1568	-15.50	20240326	960	38.02	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
52	20241023	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-6	5	-0.45	13647525	10354	179.38	1344	1348	1310	1749	943	1346	1318.09	0.09	0	1808	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	468	-1.99	0.28	12	0.03	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
53	20241023	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-11	5	-0.82	13592985	10313	178.67	1344	1348	1310	1749	943	1346	1318.04	0.09	0	1808	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	466	-1.99	0.28	12	0.03	-672.00	4839.00	1568	20240326	-14.86	960	20240805	39.06	1568	-14.86	20240326	960	39.06	20240805	1568	-14.86	20240326	960	39.06	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
54	20241023	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-5	5	-0.37	3207661	2406	41.68	1344	1348	1326	1749	943	1346	1333.19	0.09	0	901	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	468	-2.00	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.48	960	20240805	39.69	1568	-14.48	20240326	960	39.69	20240805	1568	-14.48	20240326	960	39.69	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
55	20241023	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-6	5	-0.45	650036	484	8.39	1344	1348	1337	1749	943	1346	1343.05	0.09	0	0	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	468	-1.99	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
56	20241023	090845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	2	2	0.15	632539	471	8.16	1344	1348	1337	1749	943	1346	1342.97	0.09	0	0	1395	1370	1345	1320	1295	1358	1308	175	403	500	960	1	1	34904082	471	-2.01	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.03	960	20240805	40.42	1568	-14.03	20240326	960	40.42	20240805	1568	-14.03	20240326	960	40.42	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
57	20241022	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-30	5	-2.18	7708267	5770	40.37	1367	1370	1320	1788	964	1376	1335.92	0.09	-64	-140	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	470	-2.00	0.28	12	0.02	-672.00	4839.00	1568	20240326	-14.16	960	20240805	40.21	1568	-14.16	20240326	960	40.21	20240805	1568	-14.16	20240326	960	40.21	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
58	20241022	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-28	5	-2.03	5491395	4121	28.83	1367	1370	1320	1788	964	1376	1332.54	0.09	-64	-64	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	471	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.03	960	20240805	40.42	1568	-14.03	20240326	960	40.42	20240805	1568	-14.03	20240326	960	40.42	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
59	20241022	140846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-28	5	-2.03	5463087	4100	28.69	1367	1370	1320	1788	964	1376	1332.46	0.09	-64	-64	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	471	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.03	960	20240805	40.42	1568	-14.03	20240326	960	40.42	20240805	1568	-14.03	20240326	960	40.42	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
60	20241022	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	-55	5	-4.00	5323019	3996	27.96	1367	1370	1320	1788	964	1376	1332.09	0.09	-64	-64	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	461	-1.97	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.75	960	20240805	37.60	1568	-15.75	20240326	960	37.60	20240805	1568	-15.75	20240326	960	37.60	20240805	0.00	N	127710	500	174 억		9720	N	N	0	N	00	N
61	20241022	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-27	5	-1.96	2810282	2096	14.66	1367	1370	1320	1788	964	1376	1340.78	0.09	-80	-80	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	471	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.97	960	20240805	40.52	1568	-13.97	20240326	960	40.52	20240805	1568	-13.97	20240326	960	40.52	20240805	0.00	N	127710	500	174 억		9704	N	N	0	N	00	N
62	20241022	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1349	-27	5	-1.96	2544642	1899	13.29	1367	1370	1320	1788	964	1376	1339.99	0.09	-80	-80	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	471	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.97	960	20240805	40.52	1568	-13.97	20240326	960	40.52	20240805	1568	-13.97	20240326	960	40.52	20240805	0.00	N	127710	500	174 억		9704	N	N	0	N	00	N
63	20241022	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-19	5	-1.38	818194	603	4.22	1367	1370	1340	1788	964	1376	1356.87	0.09	-80	-80	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	474	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.46	960	20240805	41.35	1568	-13.46	20240326	960	41.35	20240805	1568	-13.46	20240326	960	41.35	20240805	0.00	N	127710	500	174 억		9704	N	N	0	N	00	N
64	20241022	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	380158	278	1.95	1367	1370	1367	1788	964	1376	1367.47	0.09	-80	-80	1417	1396	1355	1334	1293	1407	1345	175	412	500	990	1	1	34904082	478	-2.04	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		9704	N	N	0	N	00	N
65	20241021	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	0	3	0.00	18636058	13743	13.45	1376	1376	1314	1788	964	1376	1356.04	0.09	246	246	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	480	-2.05	0.28	12	0.04	-672.00	4839.00	1568	20240326	-12.24	960	20240805	43.33	1568	-12.24	20240326	960	43.33	20240805	1568	-12.24	20240326	960	43.33	20240805	0.00	N	127710	500	174 억		9784	N	N	0	N	00	N
66	20241021	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	11697322	8700	8.52	1376	1376	1314	1788	964	1376	1344.52	0.09	246	246	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	478	-2.04	0.28	12	0.02	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		9784	N	N	0	N	00	N
67	20241021	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	11558084	8598	8.42	1376	1376	1314	1788	964	1376	1344.28	0.09	246	246	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	478	-2.04	0.28	12	0.02	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		9784	N	N	0	N	00	N
68	20241021	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	11547134	8590	8.41	1376	1376	1314	1788	964	1376	1344.25	0.09	246	246	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	478	-2.04	0.28	12	0.02	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		9784	N	N	0	N	00	N
69	20241021	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	11541654	8586	8.41	1376	1376	1314	1788	964	1376	1344.24	0.09	246	246	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	478	-2.04	0.28	12	0.02	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		9784	N	N	0	N	00	N
70	20241021	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-33	5	-2.40	11526624	8575	8.39	1376	1376	1314	1788	964	1376	1344.21	0.09	246	246	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	469	-2.00	0.28	12	0.02	-672.00	4839.00	1568	20240326	-14.35	960	20240805	39.90	1568	-14.35	20240326	960	39.90	20240805	1568	-14.35	20240326	960	39.90	20240805	0.00	N	127710	500	174 억		9784	N	N	0	N	00	N
71	20241021	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-33	5	-2.40	3870516	2902	2.84	1376	1376	1314	1788	964	1376	1333.74	0.09	59	59	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	469	-2.00	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.35	960	20240805	39.90	1568	-14.35	20240326	960	39.90	20240805	1568	-14.35	20240326	960	39.90	20240805	0.00	N	127710	500	174 억		9597	N	N	0	N	00	N
72	20241021	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-43	5	-3.12	989310	728	0.71	1376	1376	1333	1788	964	1376	1358.94	0.09	38	38	1452	1414	1357	1319	1262	1433	1338	175	412	500	990	1	1	34904082	465	-1.98	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.99	960	20240805	38.85	1568	-14.99	20240326	960	38.85	20240805	1568	-14.99	20240326	960	38.85	20240805	0.00	N	127710	500	174 억		9576	N	N	0	N	00	N
73	20241018	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	41	2	3.07	137639898	101988	150.66	1329	1395	1300	1735	935	1335	1349.57	0.09	1737	1666	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	480	-2.05	0.28	12	0.29	-672.00	4839.00	1568	20240326	-12.24	960	20240805	43.33	1568	-12.24	20240326	960	43.33	20240805	1568	-12.24	20240326	960	43.33	20240805	0.00	N	127710	500	174 억		9538	N	N	0	N	00	N
74	20241018	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	44	2	3.30	136542231	101190	149.49	1329	1395	1300	1735	935	1335	1349.36	0.09	1748	1677	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	481	-2.05	0.28	12	0.29	-672.00	4839.00	1568	20240326	-12.05	960	20240805	43.65	1568	-12.05	20240326	960	43.65	20240805	1568	-12.05	20240326	960	43.65	20240805	0.00	N	127710	500	174 억		9549	N	N	0	N	00	N
75	20241018	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1379	44	2	3.30	136379908	101072	149.31	1329	1395	1300	1735	935	1335	1349.33	0.09	1750	1679	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	481	-2.05	0.28	12	0.29	-672.00	4839.00	1568	20240326	-12.05	960	20240805	43.65	1568	-12.05	20240326	960	43.65	20240805	1568	-12.05	20240326	960	43.65	20240805	0.00	N	127710	500	174 억		9551	N	N	0	N	00	N
76	20241018	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	5	2	0.37	70467516	52704	77.86	1329	1395	1305	1735	935	1335	1337.04	0.07	-637	-364	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	468	-1.99	0.28	12	0.15	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		7164	N	N	0	N	00	N
77	20241018	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	18	2	1.35	51364621	38790	57.30	1329	1353	1305	1735	935	1335	1324.17	0.07	-17	-88	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	472	-2.01	0.28	12	0.11	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		7784	N	N	0	N	00	N
78	20241018	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	-15	5	-1.12	4400740	3323	4.91	1329	1329	1320	1735	935	1335	1324.33	0.07	0	0	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	461	-1.96	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.82	960	20240805	37.50	1568	-15.82	20240326	960	37.50	20240805	1568	-15.82	20240326	960	37.50	20240805	0.00	N	127710	500	174 억		7801	N	N	0	N	00	N
79	20241018	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-6	5	-0.45	3011625	2271	3.35	1329	1329	1326	1735	935	1335	1326.12	0.07	0	0	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.24	960	20240805	38.44	1568	-15.24	20240326	960	38.44	20240805	1568	-15.24	20240326	960	38.44	20240805	0.00	N	127710	500	174 억		7801	N	N	0	N	00	N
80	20241018	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	-9	5	-0.67	65016	49	0.07	1329	1329	1326	1735	935	1335	1326.86	0.07	0	0	1384	1359	1329	1304	1274	1344	1289	175	400	500	960	1	1	34904082	463	-1.97	0.27	12	0.00	-672.00	4839.00	1568	20240326	-15.43	960	20240805	38.12	1568	-15.43	20240326	960	38.12	20240805	1568	-15.43	20240326	960	38.12	20240805	0.00	N	127710	500	174 억		7801	N	N	0	N	00	N
81	20241017	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	-35	5	-2.55	89910759	67084	336.50	1353	1354	1299	1781	959	1370	1340.28	0.07	19	-27	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	466	-1.99	0.28	12	0.19	-672.00	4839.00	1568	20240326	-14.86	960	20240805	39.06	1568	-14.86	20240326	960	39.06	20240805	1568	-14.86	20240326	960	39.06	20240805	0.00	N	127710	500	174 억		7801	N	N	0	N	00	N
82	20241017	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1345	-25	5	-1.82	89435082	66728	334.71	1353	1354	1299	1781	959	1370	1340.29	0.07	19	19	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	469	-2.00	0.28	12	0.19	-672.00	4839.00	1568	20240326	-14.22	960	20240805	40.10	1568	-14.22	20240326	960	40.10	20240805	1568	-14.22	20240326	960	40.10	20240805	0.00	N	127710	500	174 억		7801	N	N	0	N	00	N
83	20241017	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-27	5	-1.97	88734225	66206	332.09	1353	1354	1299	1781	959	1370	1340.27	0.07	19	19	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	469	-2.00	0.28	12	0.19	-672.00	4839.00	1568	20240326	-14.35	960	20240805	39.90	1568	-14.35	20240326	960	39.90	20240805	1568	-14.35	20240326	960	39.90	20240805	0.00	N	127710	500	174 억		7801	N	N	0	N	00	N
84	20241017	130838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-17	5	-1.24	66315521	49280	247.19	1353	1354	1338	1781	959	1370	1345.69	0.07	-35	-35	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	472	-2.01	0.28	12	0.14	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		7747	N	N	0	N	00	N
85	20241017	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-17	5	-1.24	66228959	49216	246.87	1353	1354	1338	1781	959	1370	1345.68	0.07	-33	-33	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	472	-2.01	0.28	12	0.14	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		7749	N	N	0	N	00	N
86	20241017	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-17	5	-1.24	66226253	49214	246.86	1353	1354	1338	1781	959	1370	1345.68	0.07	-33	-33	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	472	-2.01	0.28	12	0.14	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		7749	N	N	0	N	00	N
87	20241017	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-17	5	-1.24	57859139	42983	215.60	1353	1354	1340	1781	959	1370	1346.09	0.07	-33	-33	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	472	-2.01	0.28	12	0.12	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		7749	N	N	0	N	00	N
88	20241017	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1353	-17	5	-1.24	2706	2	0.01	1353	1353	1353	1781	959	1370	1353.00	0.07	0	0	1411	1390	1368	1347	1325	1379	1336	175	411	500	980	1	1	34904082	472	-2.01	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.71	960	20240805	40.94	1568	-13.71	20240326	960	40.94	20240805	1568	-13.71	20240326	960	40.94	20240805	0.00	N	127710	500	174 억		7782	N	N	0	N	00	N
89	20241016	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-19	5	-1.37	26466540	19433	75.92	1389	1389	1346	1805	973	1389	1361.93	0.07	-90	-90	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	478	-2.04	0.28	12	0.06	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		7782	N	N	0	N	00	N
90	20241016	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-22	5	-1.58	24256862	17819	69.62	1389	1389	1346	1805	973	1389	1361.29	0.07	-90	795	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	477	-2.03	0.28	12	0.05	-672.00	4839.00	1568	20240326	-12.82	960	20240805	42.40	1568	-12.82	20240326	960	42.40	20240805	1568	-12.82	20240326	960	42.40	20240805	0.00	N	127710	500	174 억		7782	N	N	0	N	00	N
91	20241016	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-18	5	-1.30	21005800	15434	60.30	1389	1389	1346	1805	973	1389	1361.01	0.07	-90	-90	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	479	-2.04	0.28	12	0.04	-672.00	4839.00	1568	20240326	-12.56	960	20240805	42.81	1568	-12.56	20240326	960	42.81	20240805	1568	-12.56	20240326	960	42.81	20240805	0.00	N	127710	500	174 억		7782	N	N	0	N	00	N
92	20241016	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-27	5	-1.94	13006232	9564	37.37	1389	1389	1346	1805	973	1389	1359.92	0.07	-50	2892	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	475	-2.03	0.28	12	0.03	-672.00	4839.00	1568	20240326	-13.14	960	20240805	41.88	1568	-13.14	20240326	960	41.88	20240805	1568	-13.14	20240326	960	41.88	20240805	0.00	N	127710	500	174 억		7822	N	N	0	N	00	N
93	20241016	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-43	5	-3.10	10765843	7914	30.92	1389	1389	1346	1805	973	1389	1360.35	0.07	-50	2892	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	470	-2.00	0.28	12	0.02	-672.00	4839.00	1568	20240326	-14.16	960	20240805	40.21	1568	-14.16	20240326	960	40.21	20240805	1568	-14.16	20240326	960	40.21	20240805	0.00	N	127710	500	174 억		7822	N	N	0	N	00	N
94	20241016	110830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	-9	5	-0.65	4072480	2978	11.64	1389	1389	1354	1805	973	1389	1367.52	0.07	-50	-50	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	482	-2.05	0.29	12	0.01	-672.00	4839.00	1568	20240326	-11.99	960	20240805	43.75	1568	-11.99	20240326	960	43.75	20240805	1568	-11.99	20240326	960	43.75	20240805	0.00	N	127710	500	174 억		7822	N	N	0	N	00	N
95	20241016	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1371	-18	5	-1.30	1665420	1212	4.74	1389	1389	1370	1805	973	1389	1374.11	0.08	0	0	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	479	-2.04	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.56	960	20240805	42.81	1568	-12.56	20240326	960	42.81	20240805	1568	-12.56	20240326	960	42.81	20240805	0.00	N	127710	500	174 억		7872	N	N	0	N	00	N
96	20241016	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	0	3	0.00	2778	2	0.01	1389	1389	1389	1805	973	1389	1389.00	0.08	0	0	1415	1402	1382	1369	1349	1408	1375	175	416	500	1000	1	1	34904082	485	-2.07	0.29	12	0.00	-672.00	4839.00	1568	20240326	-11.42	960	20240805	44.69	1568	-11.42	20240326	960	44.69	20240805	1568	-11.42	20240326	960	44.69	20240805	0.00	N	127710	500	174 억		7872	N	N	0	N	00	N
97	20241015	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1389	13	2	0.94	35196365	25594	317.43	1367	1395	1362	1788	964	1376	1375.18	0.08	93	75	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	485	-2.07	0.29	12	0.07	-672.00	4839.00	1568	20240326	-11.42	960	20240805	44.69	1568	-11.42	20240326	960	44.69	20240805	1568	-11.42	20240326	960	44.69	20240805	0.00	N	127710	500	174 억		7872	N	N	0	N	00	N
98	20241015	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	1	2	0.07	29260307	21318	264.39	1367	1380	1362	1788	964	1376	1372.56	0.07	2	-16	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	481	-2.05	0.28	12	0.06	-672.00	4839.00	1568	20240326	-12.18	960	20240805	43.44	1568	-12.18	20240326	960	43.44	20240805	1568	-12.18	20240326	960	43.44	20240805	0.00	N	127710	500	174 억		7781	N	N	0	N	00	N
99	20241015	140832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-6	5	-0.44	18776704	13688	169.76	1367	1374	1362	1788	964	1376	1371.76	0.07	-26	-26	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	478	-2.04	0.28	12	0.04	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		7753	N	N	0	N	00	N
100	20241015	130830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-14	5	-1.02	18573835	13540	167.93	1367	1374	1362	1788	964	1376	1371.78	0.07	-26	-26	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	475	-2.03	0.28	12	0.04	-672.00	4839.00	1568	20240326	-13.14	960	20240805	41.88	1568	-13.14	20240326	960	41.88	20240805	1568	-13.14	20240326	960	41.88	20240805	0.00	N	127710	500	174 억		7753	N	N	0	N	00	N
101	20241015	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	-2	5	-0.15	17204878	12536	155.48	1367	1374	1365	1788	964	1376	1372.44	0.07	-26	-26	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	480	-2.04	0.28	12	0.04	-672.00	4839.00	1568	20240326	-12.37	960	20240805	43.12	1568	-12.37	20240326	960	43.12	20240805	1568	-12.37	20240326	960	43.12	20240805	0.00	N	127710	500	174 억		7753	N	N	0	N	00	N
102	20241015	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1374	-2	5	-0.15	16153768	11771	145.99	1367	1374	1365	1788	964	1376	1372.34	0.07	-26	-26	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	480	-2.04	0.28	12	0.03	-672.00	4839.00	1568	20240326	-12.37	960	20240805	43.12	1568	-12.37	20240326	960	43.12	20240805	1568	-12.37	20240326	960	43.12	20240805	0.00	N	127710	500	174 억		7753	N	N	0	N	00	N
103	20241015	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	-4	5	-0.29	1592019	1161	14.40	1367	1374	1367	1788	964	1376	1371.25	0.07	-26	-26	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	479	-2.04	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.50	960	20240805	42.92	1568	-12.50	20240326	960	42.92	20240805	1568	-12.50	20240326	960	42.92	20240805	0.00	N	127710	500	174 억		7753	N	N	0	N	00	N
104	20241015	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-9	5	-0.65	239225	175	2.17	1367	1367	1367	1788	964	1376	1367.00	0.07	-26	-26	1396	1385	1365	1354	1334	1391	1360	175	412	500	990	1	1	34904082	477	-2.03	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.82	960	20240805	42.40	1568	-12.82	20240326	960	42.40	20240805	1568	-12.82	20240326	960	42.40	20240805	0.00	N	127710	500	174 억		7753	N	N	0	N	00	N
105	20241014	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	0	3	0.00	11007348	8063	24.17	1363	1376	1345	1788	964	1376	1365.17	0.07	-16	-16	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	480	-2.05	0.28	12	0.02	-672.00	4839.00	1568	20240326	-12.24	960	20240805	43.33	1568	-12.24	20240326	960	43.33	20240805	1568	-12.24	20240326	960	43.33	20240805	0.00	N	127710	500	174 억		7779	N	N	0	N	00	N
106	20241014	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	-12	5	-0.87	5354906	3950	11.84	1363	1366	1345	1788	964	1376	1355.67	0.07	-5	-5	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	476	-2.03	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.01	960	20240805	42.08	1568	-13.01	20240326	960	42.08	20240805	1568	-13.01	20240326	960	42.08	20240805	0.00	N	127710	500	174 억		7790	N	N	0	N	00	N
107	20241014	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-19	5	-1.38	3684815	2722	8.16	1363	1366	1345	1788	964	1376	1353.72	0.07	-5	-5	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	474	-2.02	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.46	960	20240805	41.35	1568	-13.46	20240326	960	41.35	20240805	1568	-13.46	20240326	960	41.35	20240805	0.00	N	127710	500	174 억		7790	N	N	0	N	00	N
108	20241014	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-19	5	-1.38	1968255	1457	4.37	1363	1366	1345	1788	964	1376	1350.90	0.07	-5	-5	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	474	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.46	960	20240805	41.35	1568	-13.46	20240326	960	41.35	20240805	1568	-13.46	20240326	960	41.35	20240805	0.00	N	127710	500	174 억		7790	N	N	0	N	00	N
109	20241014	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1355	-21	5	-1.53	1385057	1027	3.08	1363	1366	1345	1788	964	1376	1348.64	0.07	-4	-4	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	473	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.58	960	20240805	41.15	1568	-13.58	20240326	960	41.15	20240805	1568	-13.58	20240326	960	41.15	20240805	0.00	N	127710	500	174 억		7791	N	N	0	N	00	N
110	20241014	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-19	5	-1.38	1269882	942	2.82	1363	1366	1345	1788	964	1376	1348.07	0.07	0	0	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	474	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.46	960	20240805	41.35	1568	-13.46	20240326	960	41.35	20240805	1568	-13.46	20240326	960	41.35	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
111	20241014	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-11	5	-0.80	54562	40	0.12	1363	1366	1362	1788	964	1376	1364.05	0.07	0	0	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	476	-2.03	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.95	960	20240805	42.19	1568	-12.95	20240326	960	42.19	20240805	1568	-12.95	20240326	960	42.19	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
112	20241014	090815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-13	5	-0.94	13630	10	0.03	1363	1363	1363	1788	964	1376	1363.00	0.07	0	0	1391	1383	1369	1361	1347	1387	1365	175	412	500	990	1	1	34904082	476	-2.03	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.07	960	20240805	41.98	1568	-13.07	20240326	960	41.98	20240805	1568	-13.07	20240326	960	41.98	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
113	20241011	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1376	-2	5	-0.15	45595454	33361	26.89	1369	1377	1355	1791	965	1378	1366.73	0.07	-40	-88	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	480	-2.05	0.28	12	0.10	-672.00	4839.00	1568	20240326	-12.24	960	20240805	43.33	1568	-12.24	20240326	960	43.33	20240805	1568	-12.24	20240326	960	43.33	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
114	20241011	150811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-3	5	-0.22	44046117	32235	25.98	1369	1377	1355	1791	965	1378	1366.41	0.07	-40	-32	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	480	-2.05	0.28	12	0.09	-672.00	4839.00	1568	20240326	-12.31	960	20240805	43.23	1568	-12.31	20240326	960	43.23	20240805	1568	-12.31	20240326	960	43.23	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
115	20241011	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	-1	5	-0.07	43539339	31866	25.68	1369	1377	1355	1791	965	1378	1366.33	0.07	-40	-40	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	481	-2.05	0.28	12	0.09	-672.00	4839.00	1568	20240326	-12.18	960	20240805	43.44	1568	-12.18	20240326	960	43.44	20240805	1568	-12.18	20240326	960	43.44	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
116	20241011	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1369	-9	5	-0.65	34865967	25548	20.59	1369	1370	1355	1791	965	1378	1364.72	0.07	-40	-40	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	478	-2.04	0.28	12	0.07	-672.00	4839.00	1568	20240326	-12.69	960	20240805	42.60	1568	-12.69	20240326	960	42.60	20240805	1568	-12.69	20240326	960	42.60	20240805	0.00	N	127710	500	174 억		7795	N	N	0	N	00	N
117	20241011	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-18	5	-1.31	27732867	20337	16.39	1369	1370	1355	1791	965	1378	1363.67	0.07	-35	-35	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	475	-2.02	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		7800	N	N	0	N	00	N
118	20241011	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-15	5	-1.09	14778921	10820	8.72	1369	1370	1355	1791	965	1378	1365.89	0.07	-36	-36	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	476	-2.03	0.28	12	0.03	-672.00	4839.00	1568	20240326	-13.07	960	20240805	41.98	1568	-13.07	20240326	960	41.98	20240805	1568	-13.07	20240326	960	41.98	20240805	0.00	N	127710	500	174 억		7799	N	N	0	N	00	N
119	20241011	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1370	-8	5	-0.58	14375200	10524	8.48	1369	1370	1355	1791	965	1378	1365.94	0.07	-36	-36	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	478	-2.04	0.28	12	0.03	-672.00	4839.00	1568	20240326	-12.63	960	20240805	42.71	1568	-12.63	20240326	960	42.71	20240805	1568	-12.63	20240326	960	42.71	20240805	0.00	N	127710	500	174 억		7799	N	N	0	N	00	N
120	20241011	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1367	-11	5	-0.80	893493	653	0.53	1369	1369	1367	1791	965	1378	1368.29	0.07	-25	-25	1432	1404	1352	1324	1272	1419	1339	175	413	500	990	1	1	34904082	477	-2.03	0.28	12	0.00	-672.00	4839.00	1568	20240326	-12.82	960	20240805	42.40	1568	-12.82	20240326	960	42.40	20240805	1568	-12.82	20240326	960	42.40	20240805	0.00	N	127710	500	174 억		7810	N	N	0	N	00	N
121	20241010	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	50	2	3.77	166568754	124065	1347.80	1328	1380	1300	1726	930	1328	1342.59	0.07	690	688	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	481	-2.05	0.28	12	0.36	-672.00	4839.00	1568	20240326	-12.12	960	20240805	43.54	1568	-12.12	20240326	960	43.54	20240805	1568	-12.12	20240326	960	43.54	20240805	0.00	N	127710	500	174 억		7835	N	N	0	N	00	N
122	20241010	150843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	50	2	3.77	165083506	122987	1336.09	1328	1380	1300	1726	930	1328	1342.28	0.07	700	698	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	481	-2.05	0.28	12	0.35	-672.00	4839.00	1568	20240326	-12.12	960	20240805	43.54	1568	-12.12	20240326	960	43.54	20240805	1568	-12.12	20240326	960	43.54	20240805	0.00	N	127710	500	174 억		7845	N	N	0	N	00	N
123	20241010	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	52	2	3.92	162061236	120793	1312.25	1328	1380	1300	1726	930	1328	1341.64	0.08	741	739	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	482	-2.05	0.29	12	0.35	-672.00	4839.00	1568	20240326	-11.99	960	20240805	43.75	1568	-11.99	20240326	960	43.75	20240805	1568	-11.99	20240326	960	43.75	20240805	0.00	N	127710	500	174 억		7886	N	N	0	N	00	N
124	20241010	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	32	2	2.41	135611616	101379	1101.35	1328	1360	1300	1726	930	1328	1337.67	0.07	636	636	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	475	-2.02	0.28	12	0.29	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		7781	N	N	0	N	00	N
125	20241010	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	0	3	0.00	48714213	36798	399.76	1328	1336	1300	1726	930	1328	1323.83	0.07	-310	-310	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	464	-1.98	0.27	12	0.11	-672.00	4839.00	1568	20240326	-15.31	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		6835	N	N	0	N	00	N
126	20241010	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	1	2	0.08	48653154	36752	399.26	1328	1336	1300	1726	930	1328	1323.82	0.07	-310	-310	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	464	-1.98	0.27	12	0.11	-672.00	4839.00	1568	20240326	-15.24	960	20240805	38.44	1568	-15.24	20240326	960	38.44	20240805	1568	-15.24	20240326	960	38.44	20240805	0.00	N	127710	500	174 억		6835	N	N	0	N	00	N
127	20241010	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-5	5	-0.38	48461784	36608	397.70	1328	1336	1300	1726	930	1328	1323.80	0.07	-310	-172	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	462	-1.97	0.27	12	0.10	-672.00	4839.00	1568	20240326	-15.62	960	20240805	37.81	1568	-15.62	20240326	960	37.81	20240805	1568	-15.62	20240326	960	37.81	20240805	0.00	N	127710	500	174 억		6835	N	N	0	N	00	N
128	20241010	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	0	3	0.00	2659984	2003	21.76	1328	1328	1328	1726	930	1328	1328.00	0.07	-295	-295	1352	1339	1327	1314	1302	1334	1309	175	398	500	950	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.31	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		6850	N	N	0	N	00	N
129	20241008	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-13	5	-0.97	12075812	9105	34.52	1340	1340	1315	1743	939	1341	1326.28	0.07	66	9	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	464	-1.98	0.27	12	0.03	-672.00	4839.00	1568	20240326	-15.31	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		7145	N	N	0	N	00	N
130	20241008	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1327	-14	5	-1.04	9307002	7020	26.62	1340	1340	1315	1743	939	1341	1325.78	0.07	66	718	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	463	-1.97	0.27	12	0.02	-672.00	4839.00	1568	20240326	-15.37	960	20240805	38.23	1568	-15.37	20240326	960	38.23	20240805	1568	-15.37	20240326	960	38.23	20240805	0.00	N	127710	500	174 억		7145	N	N	0	N	00	N
131	20241008	140831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-13	5	-0.97	5749211	4333	16.43	1340	1340	1315	1743	939	1341	1326.84	0.07	66	66	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.31	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		7145	N	N	0	N	00	N
132	20241008	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1328	-13	5	-0.97	4550699	3430	13.00	1340	1340	1315	1743	939	1341	1326.73	0.07	76	76	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.31	960	20240805	38.33	1568	-15.31	20240326	960	38.33	20240805	1568	-15.31	20240326	960	38.33	20240805	0.00	N	127710	500	174 억		7155	N	N	0	N	00	N
133	20241008	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1329	-12	5	-0.89	4431165	3340	12.66	1340	1340	1315	1743	939	1341	1326.70	0.07	76	76	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	464	-1.98	0.27	12	0.01	-672.00	4839.00	1568	20240326	-15.24	960	20240805	38.44	1568	-15.24	20240326	960	38.44	20240805	1568	-15.24	20240326	960	38.44	20240805	0.00	N	127710	500	174 억		7155	N	N	0	N	00	N
134	20241008	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	-10	5	-0.75	1960080	1465	5.55	1340	1340	1331	1743	939	1341	1337.94	0.07	0	0	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	465	-1.98	0.28	12	0.00	-672.00	4839.00	1568	20240326	-15.11	960	20240805	38.65	1568	-15.11	20240326	960	38.65	20240805	1568	-15.11	20240326	960	38.65	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
135	20241008	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1339	-2	5	-0.15	1234036	921	3.49	1340	1340	1337	1743	939	1341	1339.89	0.07	0	0	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	467	-1.99	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.60	960	20240805	39.48	1568	-14.60	20240326	960	39.48	20240805	1568	-14.60	20240326	960	39.48	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
136	20241008	090830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1340	-1	5	-0.07	1340	1	0.00	1340	1340	1340	1743	939	1341	1340.00	0.07	0	0	1377	1358	1339	1320	1301	1349	1311	175	402	500	960	1	1	34904082	468	-1.99	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.54	960	20240805	39.58	1568	-14.54	20240326	960	39.58	20240805	1568	-14.54	20240326	960	39.58	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
137	20241007	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-19	5	-1.40	35302705	26365	310.43	1358	1358	1320	1768	952	1360	1338.88	0.07	274	274	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	468	-2.00	0.28	12	0.08	-672.00	4839.00	1568	20240326	-14.48	960	20240805	39.69	1568	-14.48	20240326	960	39.69	20240805	1568	-14.48	20240326	960	39.69	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
138	20241007	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1347	-13	5	-0.96	29278883	21865	257.45	1358	1358	1320	1768	952	1360	1339.08	0.07	274	274	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	470	-2.00	0.28	12	0.06	-672.00	4839.00	1568	20240326	-14.09	960	20240805	40.31	1568	-14.09	20240326	960	40.31	20240805	1568	-14.09	20240326	960	40.31	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
139	20241007	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1346	-14	5	-1.03	27507927	20549	241.95	1358	1358	1320	1768	952	1360	1338.65	0.07	274	274	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	470	-2.00	0.28	12	0.06	-672.00	4839.00	1568	20240326	-14.16	960	20240805	40.21	1568	-14.16	20240326	960	40.21	20240805	1568	-14.16	20240326	960	40.21	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
140	20241007	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1336	-24	5	-1.76	27210522	20328	239.35	1358	1358	1320	1768	952	1360	1338.57	0.07	274	274	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	466	-1.99	0.28	12	0.06	-672.00	4839.00	1568	20240326	-14.80	960	20240805	39.17	1568	-14.80	20240326	960	39.17	20240805	1568	-14.80	20240326	960	39.17	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
141	20241007	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-3	5	-0.22	26878428	20082	236.45	1358	1358	1320	1768	952	1360	1338.43	0.07	274	274	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	474	-2.02	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.46	960	20240805	41.35	1568	-13.46	20240326	960	41.35	20240805	1568	-13.46	20240326	960	41.35	20240805	0.00	N	127710	500	174 억		7079	N	N	0	N	00	N
142	20241007	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1333	-27	5	-1.99	13411432	10102	118.95	1358	1358	1320	1768	952	1360	1327.60	0.07	295	1603	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	465	-1.98	0.28	12	0.03	-672.00	4839.00	1568	20240326	-14.99	960	20240805	38.85	1568	-14.99	20240326	960	38.85	20240805	1568	-14.99	20240326	960	38.85	20240805	0.00	N	127710	500	174 억		7100	N	N	0	N	00	N
143	20241007	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	-30	5	-2.21	7321240	5495	64.70	1358	1358	1325	1768	952	1360	1332.35	0.07	236	1136	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	464	-1.98	0.27	12	0.02	-672.00	4839.00	1568	20240326	-15.18	960	20240805	38.54	1568	-15.18	20240326	960	38.54	20240805	1568	-15.18	20240326	960	38.54	20240805	0.00	N	127710	500	174 억		7041	N	N	0	N	00	N
144	20241007	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	-19	5	-1.40	894099	665	7.83	1358	1358	1341	1768	952	1360	1344.51	0.06	0	0	1381	1370	1350	1339	1319	1376	1345	175	408	500	970	1	1	34904082	468	-2.00	0.28	12	0.00	-672.00	4839.00	1568	20240326	-14.48	960	20240805	39.69	1568	-14.48	20240326	960	39.69	20240805	1568	-14.48	20240326	960	39.69	20240805	0.00	N	127710	500	174 억		6805	N	N	0	N	00	N
145	20241004	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	0	3	0.00	11497543	8489	35.37	1359	1361	1330	1768	952	1360	1354.40	0.06	10	10	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	475	-2.02	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		6805	N	N	0	N	00	N
146	20241004	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-4	5	-0.29	10924783	8066	33.61	1359	1361	1334	1768	952	1360	1354.42	0.06	10	10	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	473	-2.02	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6805	N	N	0	N	00	N
147	20241004	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	0	3	0.00	10869027	8025	33.44	1359	1361	1334	1768	952	1360	1354.40	0.06	10	10	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	475	-2.02	0.28	12	0.02	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		6805	N	N	0	N	00	N
148	20241004	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1348	-12	5	-0.88	7035830	5177	21.57	1359	1361	1348	1768	952	1360	1359.06	0.06	0	0	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	471	-2.01	0.28	12	0.01	-672.00	4839.00	1568	20240326	-14.03	960	20240805	40.42	1568	-14.03	20240326	960	40.42	20240805	1568	-14.03	20240326	960	40.42	20240805	0.00	N	127710	500	174 억		6795	N	N	0	N	00	N
149	20241004	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	0	3	0.00	6686647	4918	20.49	1359	1361	1349	1768	952	1360	1359.63	0.06	0	0	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	475	-2.02	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		6795	N	N	0	N	00	N
150	20241004	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	1	2	0.07	4508787	3317	13.82	1359	1361	1349	1768	952	1360	1359.30	0.06	0	0	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	475	-2.03	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.20	960	20240805	41.77	1568	-13.20	20240326	960	41.77	20240805	1568	-13.20	20240326	960	41.77	20240805	0.00	N	127710	500	174 억		6795	N	N	0	N	00	N
151	20241004	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1361	1	2	0.07	2957086	2176	9.07	1359	1361	1349	1768	952	1360	1358.95	0.06	0	0	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	475	-2.03	0.28	12	0.01	-672.00	4839.00	1568	20240326	-13.20	960	20240805	41.77	1568	-13.20	20240326	960	41.77	20240805	1568	-13.20	20240326	960	41.77	20240805	0.00	N	127710	500	174 억		6795	N	N	0	N	00	N
152	20241004	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	0	3	0.00	1361359	1001	4.17	1359	1360	1359	1768	952	1360	1360.00	0.06	0	0	1378	1369	1354	1345	1330	1373	1349	175	408	500	970	1	1	34904082	475	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		6795	N	N	0	N	00	N
153	20241002	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-7	5	-0.51	31936295	23501	56.13	1358	1363	1339	1777	957	1367	1358.93	0.06	21	21	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	475	-2.02	0.28	12	0.07	-672.00	4839.00	1568	20240326	-13.27	960	20240805	41.67	1568	-13.27	20240326	960	41.67	20240805	1568	-13.27	20240326	960	41.67	20240805	0.00	N	127710	500	174 억		6795	N	N	0	N	00	N
154	20241002	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-11	5	-0.80	28536255	20990	50.13	1358	1363	1343	1777	957	1367	1359.52	0.06	17	17	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	473	-2.02	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.52	960	20240805	41.25	1568	-13.52	20240326	960	41.25	20240805	1568	-13.52	20240326	960	41.25	20240805	0.00	N	127710	500	174 억		6791	N	N	0	N	00	N
155	20241002	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-5	5	-0.37	27965544	20569	49.13	1358	1363	1353	1777	957	1367	1359.60	0.06	17	17	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	475	-2.03	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.14	960	20240805	41.88	1568	-13.14	20240326	960	41.88	20240805	1568	-13.14	20240326	960	41.88	20240805	0.00	N	127710	500	174 억		6791	N	N	0	N	00	N
156	20241002	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	-13	5	-0.95	27958742	20564	49.11	1358	1363	1354	1777	957	1367	1359.60	0.06	17	17	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	473	-2.01	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.65	960	20240805	41.04	1568	-13.65	20240326	960	41.04	20240805	1568	-13.65	20240326	960	41.04	20240805	0.00	N	127710	500	174 억		6791	N	N	0	N	00	N
157	20241002	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	-13	5	-0.95	27957388	20563	49.11	1358	1363	1354	1777	957	1367	1359.60	0.06	17	17	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	473	-2.01	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.65	960	20240805	41.04	1568	-13.65	20240326	960	41.04	20240805	1568	-13.65	20240326	960	41.04	20240805	0.00	N	127710	500	174 억		6791	N	N	0	N	00	N
158	20241002	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-5	5	-0.37	27076046	19913	47.56	1358	1363	1357	1777	957	1367	1359.72	0.06	-1	-1	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	475	-2.03	0.28	12	0.06	-672.00	4839.00	1568	20240326	-13.14	960	20240805	41.88	1568	-13.14	20240326	960	41.88	20240805	1568	-13.14	20240326	960	41.88	20240805	0.00	N	127710	500	174 억		6773	N	N	0	N	00	N
159	20241002	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1363	-4	5	-0.29	21778738	16018	38.26	1358	1363	1357	1777	957	1367	1359.64	0.06	-1	-1	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	476	-2.03	0.28	12	0.05	-672.00	4839.00	1568	20240326	-13.07	960	20240805	41.98	1568	-13.07	20240326	960	41.98	20240805	1568	-13.07	20240326	960	41.98	20240805	0.00	N	127710	500	174 억		6773	N	N	0	N	00	N
160	20241002	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1357	-10	5	-0.73	353036	260	0.62	1358	1358	1357	1777	957	1367	1357.83	0.06	-1	-1	1410	1388	1349	1327	1288	1369	1308	175	410	500	980	1	1	34904082	474	-2.02	0.28	12	0.00	-672.00	4839.00	1568	20240326	-13.46	960	20240805	41.35	1568	-13.46	20240326	960	41.35	20240805	1568	-13.46	20240326	960	41.35	20240805	0.00	N	127710	500	174 억		6773	N	N	0	N	00	N