KissMeData/038680/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	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	46959890	12859	133.42	3680	3705	3620	4790	2580	3685	3651.91	1.82	0	-1042	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	720	3.60	0.69	12	0.07	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
3	20241031	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	45098665	12354	128.18	3680	3705	3620	4790	2580	3685	3650.53	1.82	0	-1042	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	720	3.60	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
4	20241031	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	15	2	0.41	43524810	11927	123.75	3680	3705	3620	4790	2580	3685	3649.27	1.82	0	-1008	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	723	3.61	0.69	12	0.06	1025.00	5324.00	6490	20240403	-42.99	3605	20241024	2.64	6490	-42.99	20240403	3605	2.64	20241024	6490	-42.99	20240403	3605	2.64	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
5	20241031	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-20	5	-0.54	34955900	9605	99.66	3680	3680	3620	4790	2580	3685	3639.34	1.82	0	-998	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	716	3.58	0.69	12	0.05	1025.00	5324.00	6490	20240403	-43.53	3605	20241024	1.66	6490	-43.53	20240403	3605	1.66	20241024	6490	-43.53	20240403	3605	1.66	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
6	20241031	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-45	5	-1.22	28779075	7913	82.10	3680	3680	3620	4790	2580	3685	3636.94	1.82	0	-935	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	712	3.55	0.68	12	0.04	1025.00	5324.00	6490	20240403	-43.91	3605	20241024	0.97	6490	-43.91	20240403	3605	0.97	20241024	6490	-43.91	20240403	3605	0.97	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
7	20241031	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-45	5	-1.22	18691260	5142	53.35	3680	3680	3620	4790	2580	3685	3635.02	1.82	0	-1030	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	712	3.55	0.68	12	0.03	1025.00	5324.00	6490	20240403	-43.91	3605	20241024	0.97	6490	-43.91	20240403	3605	0.97	20241024	6490	-43.91	20240403	3605	0.97	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
8	20241031	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-55	5	-1.49	13739455	3781	39.23	3680	3680	3620	4790	2580	3685	3633.82	1.82	0	-879	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	710	3.54	0.68	12	0.02	1025.00	5324.00	6490	20240403	-44.07	3605	20241024	0.69	6490	-44.07	20240403	3605	0.69	20241024	6490	-44.07	20240403	3605	0.69	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
9	20241031	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-45	5	-1.22	3706955	1015	10.53	3680	3680	3640	4790	2580	3685	3652.17	1.82	0	-176	3765	3725	3680	3640	3595	3702	3617	98	1105	500	2720	5	1	19549677	712	3.55	0.68	12	0.01	1025.00	5324.00	6490	20240403	-43.91	3605	20241024	0.97	6490	-43.91	20240403	3605	0.97	20241024	6490	-43.91	20240403	3605	0.97	20241024	3.62	N	038680	500	97 억		355428	N	N	0	N	00	N
10	20241030	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	35262540	9633	73.55	3690	3720	3635	4790	2580	3685	3660.60	1.83	0	-889	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	720	3.60	0.69	12	0.05	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
11	20241030	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-35	5	-0.95	29965650	8182	62.47	3690	3720	3645	4790	2580	3685	3662.39	1.83	0	-802	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	714	3.56	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.76	3605	20241024	1.25	6490	-43.76	20240403	3605	1.25	20241024	6490	-43.76	20240403	3605	1.25	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
12	20241030	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-35	5	-0.95	28643335	7820	59.71	3690	3720	3645	4790	2580	3685	3662.83	1.83	0	-729	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	714	3.56	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.76	3605	20241024	1.25	6490	-43.76	20240403	3605	1.25	20241024	6490	-43.76	20240403	3605	1.25	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
13	20241030	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	16997465	4634	35.38	3690	3720	3650	4790	2580	3685	3667.99	1.83	0	-812	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	720	3.60	0.69	12	0.02	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
14	20241030	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-5	5	-0.14	9275635	2526	19.29	3690	3720	3650	4790	2580	3685	3672.06	1.83	0	-764	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	719	3.59	0.69	12	0.01	1025.00	5324.00	6490	20240403	-43.30	3605	20241024	2.08	6490	-43.30	20240403	3605	2.08	20241024	6490	-43.30	20240403	3605	2.08	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
15	20241030	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	0	3	0.00	8021365	2185	16.68	3690	3720	3650	4790	2580	3685	3671.11	1.83	0	-581	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	720	3.60	0.69	12	0.01	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
16	20241030	100512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	10	2	0.27	4086995	1113	8.50	3690	3720	3650	4790	2580	3685	3672.05	1.83	0	-320	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	722	3.60	0.69	12	0.01	1025.00	5324.00	6490	20240403	-43.07	3605	20241024	2.50	6490	-43.07	20240403	3605	2.50	20241024	6490	-43.07	20240403	3605	2.50	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
17	20241030	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	30	2	0.81	489490	132	1.01	3690	3720	3690	4790	2580	3685	3708.26	1.83	0	-21	3721	3702	3676	3657	3631	3690	3645	98	1105	500	2720	5	1	19549677	726	3.62	0.70	12	0.00	1025.00	5324.00	6490	20240403	-42.76	3605	20241024	3.05	6490	-42.76	20240403	3605	3.05	20241024	6490	-42.76	20240403	3605	3.05	20241024	3.62	N	038680	500	97 억		358734	N	N	0	N	00	N
18	20241029	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	10	2	0.27	47736035	12997	91.47	3695	3695	3650	4775	2575	3675	3672.85	1.84	0	-626	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	720	3.60	0.69	12	0.07	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
19	20241029	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-5	5	-0.14	39980880	10887	76.62	3695	3695	3650	4775	2575	3675	3672.35	1.84	0	-828	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	717	3.58	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.45	3605	20241024	1.80	6490	-43.45	20240403	3605	1.80	20241024	6490	-43.45	20240403	3605	1.80	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
20	20241029	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	-10	5	-0.27	35034220	9539	67.13	3695	3695	3650	4775	2575	3675	3672.74	1.84	0	-816	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	716	3.58	0.69	12	0.05	1025.00	5324.00	6490	20240403	-43.53	3605	20241024	1.66	6490	-43.53	20240403	3605	1.66	20241024	6490	-43.53	20240403	3605	1.66	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
21	20241029	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-5	5	-0.14	33338405	9077	63.88	3695	3695	3650	4775	2575	3675	3672.84	1.84	0	-816	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	717	3.58	0.69	12	0.05	1025.00	5324.00	6490	20240403	-43.45	3605	20241024	1.80	6490	-43.45	20240403	3605	1.80	20241024	6490	-43.45	20240403	3605	1.80	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
22	20241029	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	5	2	0.14	32897035	8957	63.04	3695	3695	3650	4775	2575	3675	3672.77	1.84	0	-800	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	719	3.59	0.69	12	0.05	1025.00	5324.00	6490	20240403	-43.30	3605	20241024	2.08	6490	-43.30	20240403	3605	2.08	20241024	6490	-43.30	20240403	3605	2.08	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
23	20241029	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	5	2	0.14	4044000	1104	7.77	3695	3695	3650	4775	2575	3675	3663.04	1.84	0	-757	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	719	3.59	0.69	12	0.01	1025.00	5324.00	6490	20240403	-43.30	3605	20241024	2.08	6490	-43.30	20240403	3605	2.08	20241024	6490	-43.30	20240403	3605	2.08	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
24	20241029	100502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-25	5	-0.68	3471615	948	6.67	3695	3695	3650	4775	2575	3675	3662.04	1.84	0	-675	3748	3711	3663	3626	3578	3730	3645	98	1100	500	2710	5	1	19549677	714	3.56	0.69	12	0.00	1025.00	5324.00	6490	20240403	-43.76	3605	20241024	1.25	6490	-43.76	20240403	3605	1.25	20241024	6490	-43.76	20240403	3605	1.25	20241024	3.63	N	038680	500	97 억		359360	N	N	0	N	00	N
25	20241028	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	40	2	1.10	52023115	14209	125.24	3645	3700	3615	4725	2545	3635	3661.28	1.84	0	302	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	718	3.59	0.69	12	0.07	1025.00	5324.00	6490	20240403	-43.37	3605	20241024	1.94	6490	-43.37	20240403	3605	1.94	20241024	6490	-43.37	20240403	3605	1.94	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
26	20241028	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	55	2	1.51	45491245	12426	109.53	3645	3700	3615	4725	2545	3635	3660.98	1.84	0	303	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	721	3.60	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.14	3605	20241024	2.36	6490	-43.14	20240403	3605	2.36	20241024	6490	-43.14	20240403	3605	2.36	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
27	20241028	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	25	2	0.69	43598530	11912	105.00	3645	3700	3615	4725	2545	3635	3660.06	1.84	0	606	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	716	3.57	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.61	3605	20241024	1.53	6490	-43.61	20240403	3605	1.53	20241024	6490	-43.61	20240403	3605	1.53	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
28	20241028	130458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	55	2	1.51	42288755	11555	101.85	3645	3700	3615	4725	2545	3635	3659.79	1.84	0	451	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	721	3.60	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.14	3605	20241024	2.36	6490	-43.14	20240403	3605	2.36	20241024	6490	-43.14	20240403	3605	2.36	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
29	20241028	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	50	2	1.38	40434575	11052	97.42	3645	3700	3615	4725	2545	3635	3658.58	1.84	0	452	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	720	3.60	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.22	3605	20241024	2.22	6490	-43.22	20240403	3605	2.22	20241024	6490	-43.22	20240403	3605	2.22	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
30	20241028	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	55	2	1.51	32716180	8951	78.90	3645	3695	3615	4725	2545	3635	3655.04	1.84	0	-470	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	721	3.60	0.69	12	0.05	1025.00	5324.00	6490	20240403	-43.14	3605	20241024	2.36	6490	-43.14	20240403	3605	2.36	20241024	6490	-43.14	20240403	3605	2.36	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
31	20241028	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	45	2	1.24	27573850	7554	66.58	3645	3695	3615	4725	2545	3635	3650.24	1.84	0	-470	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	719	3.59	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.30	3605	20241024	2.08	6490	-43.30	20240403	3605	2.08	20241024	6490	-43.30	20240403	3605	2.08	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
32	20241028	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	698255	192	1.69	3645	3645	3635	4725	2545	3635	3636.77	1.84	0	-160	3715	3675	3655	3615	3595	3665	3605	98	1090	500	2680	5	1	19549677	711	3.55	0.68	12	0.00	1025.00	5324.00	6490	20240403	-43.99	3605	20241024	0.83	6490	-43.99	20240403	3605	0.83	20241024	6490	-43.99	20240403	3605	0.83	20241024	3.63	N	038680	500	97 억		359059	N	N	0	N	00	N
33	20241025	160456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	41472035	11345	71.94	3640	3695	3635	4725	2545	3635	3655.53	1.86	0	-4260	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	711	3.55	0.68	12	0.06	1025.00	5324.00	6490	20240403	-43.99	3605	20241024	0.83	6490	-43.99	20240403	3605	0.83	20241024	6490	-43.99	20240403	3605	0.83	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
34	20241025	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	40708670	11135	70.60	3640	3695	3635	4725	2545	3635	3655.92	1.86	0	-4101	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	711	3.55	0.68	12	0.06	1025.00	5324.00	6490	20240403	-43.99	3605	20241024	0.83	6490	-43.99	20240403	3605	0.83	20241024	6490	-43.99	20240403	3605	0.83	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
35	20241025	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	5	2	0.14	34625545	9462	60.00	3640	3695	3635	4725	2545	3635	3659.43	1.86	0	-4062	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	712	3.55	0.68	12	0.05	1025.00	5324.00	6490	20240403	-43.91	3605	20241024	0.97	6490	-43.91	20240403	3605	0.97	20241024	6490	-43.91	20240403	3605	0.97	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
36	20241025	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	10	2	0.28	31182375	8517	54.00	3640	3695	3635	4725	2545	3635	3661.19	1.86	0	-3698	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	713	3.56	0.68	12	0.04	1025.00	5324.00	6490	20240403	-43.84	3605	20241024	1.11	6490	-43.84	20240403	3605	1.11	20241024	6490	-43.84	20240403	3605	1.11	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
37	20241025	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	15	2	0.41	29603925	8084	51.26	3640	3695	3635	4725	2545	3635	3662.04	1.86	0	-3696	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	714	3.56	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.76	3605	20241024	1.25	6490	-43.76	20240403	3605	1.25	20241024	6490	-43.76	20240403	3605	1.25	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
38	20241025	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	20	2	0.55	28915945	7896	50.07	3640	3695	3635	4725	2545	3635	3662.10	1.86	0	-3665	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	715	3.57	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.68	3605	20241024	1.39	6490	-43.68	20240403	3605	1.39	20241024	6490	-43.68	20240403	3605	1.39	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
39	20241025	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	0	3	0.00	6860070	1885	11.95	3640	3655	3635	4725	2545	3635	3639.29	1.86	0	-733	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	711	3.55	0.68	12	0.01	1025.00	5324.00	6490	20240403	-43.99	3605	20241024	0.83	6490	-43.99	20240403	3605	0.83	20241024	6490	-43.99	20240403	3605	0.83	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
40	20241025	090458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	5	2	0.14	36400	10	0.06	3640	3640	3640	4725	2545	3635	3640.00	1.86	0	0	3741	3687	3646	3592	3551	3667	3572	98	1090	500	2680	5	1	19549677	712	3.55	0.68	12	0.00	1025.00	5324.00	6490	20240403	-43.91	3605	20241024	0.97	6490	-43.91	20240403	3605	0.97	20241024	6490	-43.91	20240403	3605	0.97	20241024	3.63	N	038680	500	97 억		363319	N	N	0	N	00	N
41	20241024	160450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3635	-40	5	-1.09	55927045	15376	97.02	3675	3700	3605	4775	2575	3675	3637.29	1.86	0	-982	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	711	3.55	0.68	12	0.08	1025.00	5324.00	6490	20240403	-43.99	3605	20241024	0.83	6490	-43.99	20240403	3605	0.83	20241024	6490	-43.99	20240403	3605	0.83	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
42	20241024	150453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3635	-40	5	-1.09	54367575	14947	94.31	3675	3700	3605	4775	2575	3675	3637.36	1.86	0	-973	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	711	3.55	0.68	12	0.08	1025.00	5324.00	6490	20240403	-43.99	3605	20241024	0.83	6490	-43.99	20240403	3605	0.83	20241024	6490	-43.99	20240403	3605	0.83	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
43	20241024	140443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3645	-30	5	-0.82	40874510	11251	70.99	3675	3700	3605	4775	2575	3675	3632.97	1.86	0	-965	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	713	3.56	0.68	12	0.06	1025.00	5324.00	6490	20240403	-43.84	3605	20241024	1.11	6490	-43.84	20240403	3605	1.11	20241024	6490	-43.84	20240403	3605	1.11	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
44	20241024	130453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3645	-30	5	-0.82	35877220	9883	62.36	3675	3700	3605	4775	2575	3675	3630.20	1.86	0	-46	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	713	3.56	0.68	12	0.05	1025.00	5324.00	6490	20240403	-43.84	3605	20241024	1.11	6490	-43.84	20240403	3605	1.11	20241024	6490	-43.84	20240403	3605	1.11	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
45	20241024	120452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3640	-35	5	-0.95	35534085	9789	61.77	3675	3700	3605	4775	2575	3675	3630.00	1.86	0	27	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	712	3.55	0.68	12	0.05	1025.00	5324.00	6490	20240403	-43.91	3605	20241024	0.97	6490	-43.91	20240403	3605	0.97	20241024	6490	-43.91	20240403	3605	0.97	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
46	20241024	110454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3645	-30	5	-0.82	35008670	9645	60.86	3675	3700	3605	4775	2575	3675	3629.72	1.86	0	32	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	713	3.56	0.68	12	0.05	1025.00	5324.00	6490	20240403	-43.84	3605	20241024	1.11	6490	-43.84	20240403	3605	1.11	20241024	6490	-43.84	20240403	3605	1.11	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
47	20241024	100455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3625	-50	5	-1.36	25555250	7066	44.59	3675	3675	3605	4775	2575	3675	3616.65	1.86	0	661	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	709	3.54	0.68	12	0.04	1025.00	5324.00	6490	20240403	-44.14	3605	20241024	0.55	6490	-44.14	20240403	3605	0.55	20241024	6490	-44.14	20240403	3605	0.55	20241024	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
48	20241024	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	0	3	0.00	154155	42	0.27	3675	3675	3670	4775	2575	3675	3670.36	1.86	0	-30	3778	3726	3688	3636	3598	3707	3617	98	1100	500	2710	5	1	19549677	718	3.59	0.69	12	0.00	1025.00	5324.00	6490	20240403	-43.37	3650	20241023	0.68	6490	-43.37	20240403	3650	0.68	20241023	6490	-43.37	20240403	3650	0.68	20241023	3.64	N	038680	500	97 억		364361	N	N	0	N	00	N
49	20241023	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3675	0	3	0.00	58225900	15848	49.61	3680	3740	3650	4775	2575	3675	3674.02	1.87	0	-533	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	718	3.59	0.69	12	0.08	1025.00	5324.00	6490	20240403	-43.37	3650	20241023	0.68	6490	-43.37	20240403	3650	0.68	20241023	6490	-43.37	20240403	3650	0.68	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
50	20241023	150502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	10	2	0.27	54231130	14761	46.20	3680	3740	3650	4775	2575	3675	3673.95	1.87	0	-497	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	720	3.60	0.69	12	0.08	1025.00	5324.00	6490	20240403	-43.22	3650	20241023	0.96	6490	-43.22	20240403	3650	0.96	20241023	6490	-43.22	20240403	3650	0.96	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
51	20241023	140502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3675	0	3	0.00	48445790	13189	41.28	3680	3740	3650	4775	2575	3675	3673.20	1.87	0	-493	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	718	3.59	0.69	12	0.07	1025.00	5324.00	6490	20240403	-43.37	3650	20241023	0.68	6490	-43.37	20240403	3650	0.68	20241023	6490	-43.37	20240403	3650	0.68	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
52	20241023	130456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3660	-15	5	-0.41	41886355	11398	35.68	3680	3740	3650	4775	2575	3675	3674.89	1.87	0	-1002	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	716	3.57	0.69	12	0.06	1025.00	5324.00	6490	20240403	-43.61	3650	20241023	0.27	6490	-43.61	20240403	3650	0.27	20241023	6490	-43.61	20240403	3650	0.27	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
53	20241023	120453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3665	-10	5	-0.27	29995215	8146	25.50	3680	3740	3650	4775	2575	3675	3682.20	1.87	0	-1339	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	716	3.58	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.53	3650	20241023	0.41	6490	-43.53	20240403	3650	0.41	20241023	6490	-43.53	20240403	3650	0.41	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
54	20241023	110452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3660	-15	5	-0.41	26331470	7146	22.37	3680	3740	3650	4775	2575	3675	3684.78	1.87	0	-1651	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	716	3.57	0.69	12	0.04	1025.00	5324.00	6490	20240403	-43.61	3650	20241023	0.27	6490	-43.61	20240403	3650	0.27	20241023	6490	-43.61	20240403	3650	0.27	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
55	20241023	100454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3675	0	3	0.00	18124210	4916	15.39	3680	3740	3650	4775	2575	3675	3686.78	1.87	0	-1520	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	718	3.59	0.69	12	0.03	1025.00	5324.00	6490	20240403	-43.37	3650	20241023	0.68	6490	-43.37	20240403	3650	0.68	20241023	6490	-43.37	20240403	3650	0.68	20241023	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
56	20241023	090453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	0	3	0.00	290470	79	0.25	3680	3680	3675	4775	2575	3675	3676.84	1.87	0	-4	3838	3756	3713	3631	3588	3735	3610	98	1100	500	2710	5	1	19549677	718	3.59	0.69	12	0.00	1025.00	5324.00	6490	20240403	-43.37	3670	20241022	0.14	6490	-43.37	20240403	3670	0.14	20241022	6490	-43.37	20240403	3670	0.14	20241022	3.65	N	038680	500	97 억		364895	N	N	0	N	00	N
57	20241022	160448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3675	-115	5	-3.03	117907240	31847	185.11	3795	3795	3670	4925	2655	3790	3702.32	1.90	0	-6410	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	718	3.59	0.69	12	0.16	1025.00	5324.00	6490	20240403	-43.37	3670	20241022	0.14	6490	-43.37	20240403	3670	0.14	20241022	6490	-43.37	20240403	3670	0.14	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
58	20241022	150454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	-105	5	-2.77	111120385	30001	174.38	3795	3795	3675	4925	2655	3790	3703.89	1.90	0	-6295	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	720	3.60	0.69	12	0.15	1025.00	5324.00	6490	20240403	-43.22	3675	20241022	0.27	6490	-43.22	20240403	3675	0.27	20241022	6490	-43.22	20240403	3675	0.27	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
59	20241022	140455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3680	-110	5	-2.90	89051310	24013	139.58	3795	3795	3680	4925	2655	3790	3708.46	1.90	0	-4960	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	719	3.59	0.69	12	0.12	1025.00	5324.00	6490	20240403	-43.30	3680	20241022	0.00	6490	-43.30	20240403	3680	0.00	20241022	6490	-43.30	20240403	3680	0.00	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
60	20241022	130454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3695	-95	5	-2.51	76116630	20503	119.18	3795	3795	3680	4925	2655	3790	3712.46	1.90	0	-5061	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	722	3.60	0.69	12	0.10	1025.00	5324.00	6490	20240403	-43.07	3680	20241022	0.41	6490	-43.07	20240403	3680	0.41	20241022	6490	-43.07	20240403	3680	0.41	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
61	20241022	120453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3685	-105	5	-2.77	69313500	18658	108.45	3795	3795	3680	4925	2655	3790	3714.95	1.90	0	-5061	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	720	3.60	0.69	12	0.10	1025.00	5324.00	6490	20240403	-43.22	3680	20241022	0.14	6490	-43.22	20240403	3680	0.14	20241022	6490	-43.22	20240403	3680	0.14	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
62	20241022	110451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3710	-80	5	-2.11	42715090	11455	66.58	3795	3795	3680	4925	2655	3790	3728.95	1.90	0	-5054	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	725	3.62	0.70	12	0.06	1025.00	5324.00	6490	20240403	-42.84	3680	20241022	0.82	6490	-42.84	20240403	3680	0.82	20241022	6490	-42.84	20240403	3680	0.82	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
63	20241022	100451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3705	-85	5	-2.24	32230995	8619	50.10	3795	3795	3695	4925	2655	3790	3739.53	1.90	0	-4936	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	724	3.61	0.70	12	0.04	1025.00	5324.00	6490	20240403	-42.91	3695	20241022	0.27	6490	-42.91	20240403	3695	0.27	20241022	6490	-42.91	20240403	3695	0.27	20241022	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
64	20241022	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-5	5	-0.13	670795	177	1.03	3795	3795	3785	4925	2655	3790	3789.80	1.90	0	-167	4043	3916	3833	3706	3623	3980	3770	98	1135	500	2800	5	1	19549677	740	3.69	0.71	12	0.00	1025.00	5324.00	6490	20240403	-41.68	3715	20240906	1.88	6490	-41.68	20240403	3715	1.88	20240906	6490	-41.68	20240403	3715	1.88	20240906	3.65	N	038680	500	97 억		371298	N	N	0	N	00	N
65	20241021	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-5	5	-0.13	65022210	17180	93.05	3765	3960	3750	4930	2660	3795	3784.74	1.91	0	-2024	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	741	3.70	0.71	12	0.09	1025.00	5324.00	6490	20240403	-41.60	3715	20240906	2.02	6490	-41.60	20240403	3715	2.02	20240906	6490	-41.60	20240403	3715	2.02	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
66	20241021	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-5	5	-0.13	61081005	16140	87.41	3765	3960	3750	4930	2660	3795	3784.45	1.91	0	-1426	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	741	3.70	0.71	12	0.08	1025.00	5324.00	6490	20240403	-41.60	3715	20240906	2.02	6490	-41.60	20240403	3715	2.02	20240906	6490	-41.60	20240403	3715	2.02	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
67	20241021	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-25	5	-0.66	50478940	13331	72.20	3765	3960	3750	4930	2660	3795	3786.58	1.91	0	-1285	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	737	3.68	0.71	12	0.07	1025.00	5324.00	6490	20240403	-41.91	3715	20240906	1.48	6490	-41.91	20240403	3715	1.48	20240906	6490	-41.91	20240403	3715	1.48	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
68	20241021	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	35795975	9430	51.07	3765	3960	3760	4930	2660	3795	3795.97	1.91	0	-1068	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	743	3.71	0.71	12	0.05	1025.00	5324.00	6490	20240403	-41.45	3715	20240906	2.29	6490	-41.45	20240403	3715	2.29	20240906	6490	-41.45	20240403	3715	2.29	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
69	20241021	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-5	5	-0.13	30624855	8066	43.69	3765	3960	3760	4930	2660	3795	3796.78	1.91	0	-939	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	741	3.70	0.71	12	0.04	1025.00	5324.00	6490	20240403	-41.60	3715	20240906	2.02	6490	-41.60	20240403	3715	2.02	20240906	6490	-41.60	20240403	3715	2.02	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
70	20241021	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	0	3	0.00	22524910	5967	32.32	3765	3875	3760	4930	2660	3795	3774.91	1.91	0	-649	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	742	3.70	0.71	12	0.03	1025.00	5324.00	6490	20240403	-41.53	3715	20240906	2.15	6490	-41.53	20240403	3715	2.15	20240906	6490	-41.53	20240403	3715	2.15	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
71	20241021	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-30	5	-0.79	14933685	3963	21.46	3765	3795	3760	4930	2660	3795	3768.28	1.91	0	-601	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	736	3.67	0.71	12	0.02	1025.00	5324.00	6490	20240403	-41.99	3715	20240906	1.35	6490	-41.99	20240403	3715	1.35	20240906	6490	-41.99	20240403	3715	1.35	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
72	20241021	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-20	5	-0.53	881130	234	1.27	3765	3775	3765	4930	2660	3795	3765.51	1.91	0	28	3885	3840	3815	3770	3745	3827	3757	98	1135	500	2800	5	1	19549677	738	3.68	0.71	12	0.00	1025.00	5324.00	6490	20240403	-41.83	3715	20240906	1.62	6490	-41.83	20240403	3715	1.62	20240906	6490	-41.83	20240403	3715	1.62	20240906	3.65	N	038680	500	97 억		373383	N	N	0	N	00	N
73	20241018	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-65	5	-1.68	70209070	18463	264.32	3860	3860	3790	5010	2705	3860	3802.69	1.92	0	-2919	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	742	3.70	0.71	12	0.09	1025.00	5324.00	6490	20240403	-41.53	3715	20240906	2.15	6490	-41.53	20240403	3715	2.15	20240906	6490	-41.53	20240403	3715	2.15	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
74	20241018	150457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-70	5	-1.81	69522130	18282	261.73	3860	3860	3790	5010	2705	3860	3802.76	1.92	0	-2738	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	741	3.70	0.71	12	0.09	1025.00	5324.00	6490	20240403	-41.60	3715	20240906	2.02	6490	-41.60	20240403	3715	2.02	20240906	6490	-41.60	20240403	3715	2.02	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
75	20241018	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-60	5	-1.55	55065940	14470	207.16	3860	3860	3795	5010	2705	3860	3805.52	1.92	0	-2843	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	743	3.71	0.71	12	0.07	1025.00	5324.00	6490	20240403	-41.45	3715	20240906	2.29	6490	-41.45	20240403	3715	2.29	20240906	6490	-41.45	20240403	3715	2.29	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
76	20241018	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-60	5	-1.55	47681865	12525	179.31	3860	3860	3795	5010	2705	3860	3806.94	1.92	0	-2231	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	743	3.71	0.71	12	0.06	1025.00	5324.00	6490	20240403	-41.45	3715	20240906	2.29	6490	-41.45	20240403	3715	2.29	20240906	6490	-41.45	20240403	3715	2.29	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
77	20241018	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-55	5	-1.42	31847445	8360	119.69	3860	3860	3795	5010	2705	3860	3809.50	1.92	0	-1576	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	744	3.71	0.71	12	0.04	1025.00	5324.00	6490	20240403	-41.37	3715	20240906	2.42	6490	-41.37	20240403	3715	2.42	20240906	6490	-41.37	20240403	3715	2.42	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
78	20241018	110453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-55	5	-1.42	30036225	7884	112.87	3860	3860	3795	5010	2705	3860	3809.77	1.92	0	-1560	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	744	3.71	0.71	12	0.04	1025.00	5324.00	6490	20240403	-41.37	3715	20240906	2.42	6490	-41.37	20240403	3715	2.42	20240906	6490	-41.37	20240403	3715	2.42	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
79	20241018	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-50	5	-1.30	22254515	5838	83.58	3860	3860	3795	5010	2705	3860	3812.01	1.92	0	-318	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	745	3.72	0.72	12	0.03	1025.00	5324.00	6490	20240403	-41.29	3715	20240906	2.56	6490	-41.29	20240403	3715	2.56	20240906	6490	-41.29	20240403	3715	2.56	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
80	20241018	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-10	5	-0.26	3300265	855	12.24	3860	3860	3850	5010	2705	3860	3859.96	1.92	0	-132	3900	3880	3860	3840	3820	3890	3850	98	1150	500	2850	5	1	19549677	753	3.76	0.72	12	0.00	1025.00	5324.00	6490	20240403	-40.68	3715	20240906	3.63	6490	-40.68	20240403	3715	3.63	20240906	6490	-40.68	20240403	3715	3.63	20240906	3.64	N	038680	500	97 억		376302	N	N	0	N	00	N
81	20241017	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	26920675	6985	71.94	3850	3880	3840	5010	2705	3860	3854.07	1.93	0	-1479	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	755	3.77	0.73	12	0.04	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
82	20241017	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	24662860	6400	65.92	3850	3880	3840	5010	2705	3860	3853.57	1.93	0	-1479	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	755	3.77	0.73	12	0.03	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
83	20241017	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	21934810	5691	58.62	3850	3880	3840	5010	2705	3860	3854.30	1.93	0	-1289	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	755	3.77	0.73	12	0.03	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
84	20241017	130448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	11976170	3104	31.97	3850	3880	3840	5010	2705	3860	3858.30	1.93	0	-989	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	754	3.76	0.72	12	0.02	1025.00	5324.00	6490	20240403	-40.60	3715	20240906	3.77	6490	-40.60	20240403	3715	3.77	20240906	6490	-40.60	20240403	3715	3.77	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
85	20241017	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	9461815	2452	25.25	3850	3880	3840	5010	2705	3860	3858.82	1.93	0	-821	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	755	3.77	0.73	12	0.01	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
86	20241017	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	5	2	0.13	9148565	2371	24.42	3850	3880	3840	5010	2705	3860	3858.53	1.93	0	-808	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	756	3.77	0.73	12	0.01	1025.00	5324.00	6490	20240403	-40.45	3715	20240906	4.04	6490	-40.45	20240403	3715	4.04	20240906	6490	-40.45	20240403	3715	4.04	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
87	20241017	100452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	4177830	1082	11.14	3850	3880	3840	5010	2705	3860	3861.21	1.93	0	-619	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	755	3.77	0.73	12	0.01	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
88	20241017	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-10	5	-0.26	53900	14	0.14	3850	3850	3850	5010	2705	3860	3850.00	1.93	0	10	3896	3877	3841	3822	3786	3887	3832	98	1150	500	2850	5	1	19549677	753	3.76	0.72	12	0.00	1025.00	5324.00	6490	20240403	-40.68	3715	20240906	3.63	6490	-40.68	20240403	3715	3.63	20240906	6490	-40.68	20240403	3715	3.63	20240906	3.64	N	038680	500	97 억		377782	N	N	0	N	00	N
89	20241016	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	15	2	0.39	37167060	9709	139.60	3850	3860	3805	4995	2695	3845	3828.05	1.96	0	-4941	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	755	3.77	0.73	12	0.05	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
90	20241016	150449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-15	5	-0.39	34850480	9108	130.96	3850	3860	3805	4995	2695	3845	3826.36	1.96	0	-4835	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	749	3.74	0.72	12	0.05	1025.00	5324.00	6490	20240403	-40.99	3715	20240906	3.10	6490	-40.99	20240403	3715	3.10	20240906	6490	-40.99	20240403	3715	3.10	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
91	20241016	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-15	5	-0.39	33841870	8845	127.17	3850	3860	3805	4995	2695	3845	3826.10	1.96	0	-4774	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	749	3.74	0.72	12	0.05	1025.00	5324.00	6490	20240403	-40.99	3715	20240906	3.10	6490	-40.99	20240403	3715	3.10	20240906	6490	-40.99	20240403	3715	3.10	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
92	20241016	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-20	5	-0.52	21873595	5718	82.21	3850	3860	3805	4995	2695	3845	3825.39	1.96	0	-2565	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	748	3.73	0.72	12	0.03	1025.00	5324.00	6490	20240403	-41.06	3715	20240906	2.96	6490	-41.06	20240403	3715	2.96	20240906	6490	-41.06	20240403	3715	2.96	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
93	20241016	120447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-20	5	-0.52	20724830	5418	77.90	3850	3860	3805	4995	2695	3845	3825.18	1.96	0	-2341	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	748	3.73	0.72	12	0.03	1025.00	5324.00	6490	20240403	-41.06	3715	20240906	2.96	6490	-41.06	20240403	3715	2.96	20240906	6490	-41.06	20240403	3715	2.96	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
94	20241016	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-15	5	-0.39	20119635	5260	75.63	3850	3860	3805	4995	2695	3845	3825.03	1.96	0	-2210	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	749	3.74	0.72	12	0.03	1025.00	5324.00	6490	20240403	-40.99	3715	20240906	3.10	6490	-40.99	20240403	3715	3.10	20240906	6490	-40.99	20240403	3715	3.10	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
95	20241016	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-35	5	-0.91	9079825	2380	34.22	3850	3850	3805	4995	2695	3845	3815.05	1.96	0	-404	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	745	3.72	0.72	12	0.01	1025.00	5324.00	6490	20240403	-41.29	3715	20240906	2.56	6490	-41.29	20240403	3715	2.56	20240906	6490	-41.29	20240403	3715	2.56	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
96	20241016	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-35	5	-0.91	1162510	305	4.39	3850	3850	3805	4995	2695	3845	3811.51	1.96	0	97	3891	3867	3841	3817	3791	3870	3820	98	1150	500	2840	5	1	19549677	745	3.72	0.72	12	0.00	1025.00	5324.00	6490	20240403	-41.29	3715	20240906	2.56	6490	-41.29	20240403	3715	2.56	20240906	6490	-41.29	20240403	3715	2.56	20240906	3.66	N	038680	500	97 억		382723	N	N	0	N	00	N
97	20241015	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	0	3	0.00	26702595	6953	50.25	3845	3865	3815	4995	2695	3845	3840.44	1.98	0	-3514	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	752	3.75	0.72	12	0.04	1025.00	5324.00	6490	20240403	-40.76	3715	20240906	3.50	6490	-40.76	20240403	3715	3.50	20240906	6490	-40.76	20240403	3715	3.50	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
98	20241015	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	10	2	0.26	20953745	5458	39.44	3845	3865	3815	4995	2695	3845	3839.09	1.98	0	-3492	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	754	3.76	0.72	12	0.03	1025.00	5324.00	6490	20240403	-40.60	3715	20240906	3.77	6490	-40.60	20240403	3715	3.77	20240906	6490	-40.60	20240403	3715	3.77	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
99	20241015	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	5	2	0.13	17139105	4469	32.30	3845	3850	3815	4995	2695	3845	3835.11	1.98	0	-2657	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	753	3.76	0.72	12	0.02	1025.00	5324.00	6490	20240403	-40.68	3715	20240906	3.63	6490	-40.68	20240403	3715	3.63	20240906	6490	-40.68	20240403	3715	3.63	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
100	20241015	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-15	5	-0.39	10809585	2821	20.39	3845	3845	3815	4995	2695	3845	3831.83	1.98	0	-1758	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	749	3.74	0.72	12	0.01	1025.00	5324.00	6490	20240403	-40.99	3715	20240906	3.10	6490	-40.99	20240403	3715	3.10	20240906	6490	-40.99	20240403	3715	3.10	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
101	20241015	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	-5	5	-0.13	9445085	2465	17.81	3845	3845	3815	4995	2695	3845	3831.68	1.98	0	-1555	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	751	3.75	0.72	12	0.01	1025.00	5324.00	6490	20240403	-40.83	3715	20240906	3.36	6490	-40.83	20240403	3715	3.36	20240906	6490	-40.83	20240403	3715	3.36	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
102	20241015	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-15	5	-0.39	6505905	1699	12.28	3845	3845	3815	4995	2695	3845	3829.26	1.98	0	-889	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	749	3.74	0.72	12	0.01	1025.00	5324.00	6490	20240403	-40.99	3715	20240906	3.10	6490	-40.99	20240403	3715	3.10	20240906	6490	-40.99	20240403	3715	3.10	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
103	20241015	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-30	5	-0.78	4151625	1083	7.83	3845	3845	3815	4995	2695	3845	3833.45	1.98	0	-518	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	746	3.72	0.72	12	0.01	1025.00	5324.00	6490	20240403	-41.22	3715	20240906	2.69	6490	-41.22	20240403	3715	2.69	20240906	6490	-41.22	20240403	3715	2.69	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
104	20241015	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	0	3	0.00	99965	26	0.19	3845	3845	3840	4995	2695	3845	3844.81	1.98	0	-2	3891	3867	3826	3802	3761	3880	3815	98	1150	500	2840	5	1	19549677	752	3.75	0.72	12	0.00	1025.00	5324.00	6490	20240403	-40.76	3715	20240906	3.50	6490	-40.76	20240403	3715	3.50	20240906	6490	-40.76	20240403	3715	3.50	20240906	3.66	N	038680	500	97 억		386237	N	N	0	N	00	N
105	20241014	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	50	2	1.32	52683290	13832	79.04	3795	3850	3785	4930	2660	3795	3808.80	1.98	0	-649	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	752	3.75	0.72	12	0.07	1025.00	5324.00	6490	20240403	-40.76	3715	20240906	3.50	6490	-40.76	20240403	3715	3.50	20240906	6490	-40.76	20240403	3715	3.50	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
106	20241014	150441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	35	2	0.92	50712170	13318	76.10	3795	3850	3785	4930	2660	3795	3807.79	1.98	0	-737	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	749	3.74	0.72	12	0.07	1025.00	5324.00	6490	20240403	-40.99	3715	20240906	3.10	6490	-40.99	20240403	3715	3.10	20240906	6490	-40.99	20240403	3715	3.10	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
107	20241014	140441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	50	2	1.32	33298445	8751	50.00	3795	3850	3785	4930	2660	3795	3805.10	1.98	0	-610	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	752	3.75	0.72	12	0.04	1025.00	5324.00	6490	20240403	-40.76	3715	20240906	3.50	6490	-40.76	20240403	3715	3.50	20240906	6490	-40.76	20240403	3715	3.50	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
108	20241014	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	45	2	1.19	31715520	8338	47.64	3795	3850	3785	4930	2660	3795	3803.73	1.98	0	-581	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	751	3.75	0.72	12	0.04	1025.00	5324.00	6490	20240403	-40.83	3715	20240906	3.36	6490	-40.83	20240403	3715	3.36	20240906	6490	-40.83	20240403	3715	3.36	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
109	20241014	120433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	25	2	0.66	28163530	7408	42.33	3795	3850	3785	4930	2660	3795	3801.77	1.98	0	-468	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	747	3.73	0.72	12	0.04	1025.00	5324.00	6490	20240403	-41.14	3715	20240906	2.83	6490	-41.14	20240403	3715	2.83	20240906	6490	-41.14	20240403	3715	2.83	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
110	20241014	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	15	2	0.40	20876655	5506	31.46	3795	3810	3785	4930	2660	3795	3791.62	1.98	0	474	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	745	3.72	0.72	12	0.03	1025.00	5324.00	6490	20240403	-41.29	3715	20240906	2.56	6490	-41.29	20240403	3715	2.56	20240906	6490	-41.29	20240403	3715	2.56	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
111	20241014	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-10	5	-0.26	17418265	4596	26.26	3795	3810	3785	4930	2660	3795	3789.87	1.98	0	557	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	740	3.69	0.71	12	0.02	1025.00	5324.00	6490	20240403	-41.68	3715	20240906	1.88	6490	-41.68	20240403	3715	1.88	20240906	6490	-41.68	20240403	3715	1.88	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
112	20241014	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	-5	5	-0.13	91060	24	0.14	3795	3795	3790	4930	2660	3795	3794.17	1.98	0	-4	3881	3837	3811	3767	3741	3825	3755	98	1135	500	2800	5	1	19549677	741	3.70	0.71	12	0.00	1025.00	5324.00	6490	20240403	-41.60	3715	20240906	2.02	6490	-41.60	20240403	3715	2.02	20240906	6490	-41.60	20240403	3715	2.02	20240906	3.65	N	038680	500	97 억		386887	N	N	0	N	00	N
113	20241011	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-20	5	-0.52	66403020	17397	105.52	3815	3855	3785	4955	2675	3815	3817.02	2.00	0	-4579	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	742	3.70	0.71	12	0.09	1025.00	5324.00	6490	20240403	-41.53	3715	20240906	2.15	6490	-41.53	20240403	3715	2.15	20240906	6490	-41.53	20240403	3715	2.15	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
114	20241011	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-15	5	-0.39	55243255	14459	87.70	3815	3855	3785	4955	2675	3815	3820.68	2.00	0	-4420	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	743	3.71	0.71	12	0.07	1025.00	5324.00	6490	20240403	-41.45	3715	20240906	2.29	6490	-41.45	20240403	3715	2.29	20240906	6490	-41.45	20240403	3715	2.29	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
115	20241011	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-5	5	-0.13	49882930	13046	79.13	3815	3855	3790	4955	2675	3815	3823.62	2.00	0	-4331	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	745	3.72	0.72	12	0.07	1025.00	5324.00	6490	20240403	-41.29	3715	20240906	2.56	6490	-41.29	20240403	3715	2.56	20240906	6490	-41.29	20240403	3715	2.56	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
116	20241011	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	0	3	0.00	38290710	9996	60.63	3815	3855	3810	4955	2675	3815	3830.60	2.00	0	-1746	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	746	3.72	0.72	12	0.05	1025.00	5324.00	6490	20240403	-41.22	3715	20240906	2.69	6490	-41.22	20240403	3715	2.69	20240906	6490	-41.22	20240403	3715	2.69	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
117	20241011	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	5	2	0.13	35545545	9276	56.26	3815	3855	3810	4955	2675	3815	3831.99	2.00	0	-1720	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	747	3.73	0.72	12	0.05	1025.00	5324.00	6490	20240403	-41.14	3715	20240906	2.83	6490	-41.14	20240403	3715	2.83	20240906	6490	-41.14	20240403	3715	2.83	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
118	20241011	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	-5	5	-0.13	23771325	6194	37.57	3815	3855	3810	4955	2675	3815	3837.80	2.00	0	-1688	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	745	3.72	0.72	12	0.03	1025.00	5324.00	6490	20240403	-41.29	3715	20240906	2.56	6490	-41.29	20240403	3715	2.56	20240906	6490	-41.29	20240403	3715	2.56	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
119	20241011	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	30	2	0.79	10347730	2693	16.33	3815	3855	3815	4955	2675	3815	3842.45	2.00	0	-718	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	752	3.75	0.72	12	0.01	1025.00	5324.00	6490	20240403	-40.76	3715	20240906	3.50	6490	-40.76	20240403	3715	3.50	20240906	6490	-40.76	20240403	3715	3.50	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
120	20241011	090437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	40	2	1.05	425365	111	0.67	3815	3855	3815	4955	2675	3815	3832.12	2.00	0	-16	3971	3892	3851	3772	3731	3872	3752	98	1140	500	2820	5	1	19549677	754	3.76	0.72	12	0.00	1025.00	5324.00	6490	20240403	-40.60	3715	20240906	3.77	6490	-40.60	20240403	3715	3.77	20240906	6490	-40.60	20240403	3715	3.77	20240906	3.64	N	038680	500	97 억		391467	N	N	0	N	00	N
121	20241010	160446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-80	5	-2.05	63432955	16468	78.19	3905	3930	3810	5060	2730	3895	3851.89	2.04	0	-7526	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	746	3.72	0.72	12	0.08	1025.00	5324.00	6490	20240403	-41.22	3715	20240906	2.69	6490	-41.22	20240403	3715	2.69	20240906	6490	-41.22	20240403	3715	2.69	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
122	20241010	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-45	5	-1.16	42885240	11093	52.67	3905	3930	3835	5060	2730	3895	3865.97	2.04	0	-5705	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	753	3.76	0.72	12	0.06	1025.00	5324.00	6490	20240403	-40.68	3715	20240906	3.63	6490	-40.68	20240403	3715	3.63	20240906	6490	-40.68	20240403	3715	3.63	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
123	20241010	140449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-35	5	-0.90	31656940	8174	38.81	3905	3930	3845	5060	2730	3895	3872.88	2.04	0	-4122	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	755	3.77	0.73	12	0.04	1025.00	5324.00	6490	20240403	-40.52	3715	20240906	3.90	6490	-40.52	20240403	3715	3.90	20240906	6490	-40.52	20240403	3715	3.90	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
124	20241010	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-25	5	-0.64	26933730	6953	33.01	3905	3930	3845	5060	2730	3895	3873.68	2.04	0	-3872	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	757	3.78	0.73	12	0.04	1025.00	5324.00	6490	20240403	-40.37	3715	20240906	4.17	6490	-40.37	20240403	3715	4.17	20240906	6490	-40.37	20240403	3715	4.17	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
125	20241010	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-25	5	-0.64	23663145	6109	29.00	3905	3930	3845	5060	2730	3895	3873.49	2.04	0	-3429	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	757	3.78	0.73	12	0.03	1025.00	5324.00	6490	20240403	-40.37	3715	20240906	4.17	6490	-40.37	20240403	3715	4.17	20240906	6490	-40.37	20240403	3715	4.17	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
126	20241010	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-30	5	-0.77	15888630	4099	19.46	3905	3930	3845	5060	2730	3895	3876.22	2.04	0	-3385	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	756	3.77	0.73	12	0.02	1025.00	5324.00	6490	20240403	-40.45	3715	20240906	4.04	6490	-40.45	20240403	3715	4.04	20240906	6490	-40.45	20240403	3715	4.04	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
127	20241010	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-15	5	-0.39	11324450	2917	13.85	3905	3930	3850	5060	2730	3895	3882.22	2.04	0	-2568	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	759	3.79	0.73	12	0.01	1025.00	5324.00	6490	20240403	-40.22	3715	20240906	4.44	6490	-40.22	20240403	3715	4.44	20240906	6490	-40.22	20240403	3715	4.44	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
128	20241010	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	15	2	0.39	3186560	817	3.88	3905	3930	3895	5060	2730	3895	3900.32	2.04	0	-669	3995	3945	3910	3860	3825	3927	3842	98	1165	500	2880	5	1	19549677	764	3.81	0.73	12	0.00	1025.00	5324.00	6490	20240403	-39.75	3715	20240906	5.25	6490	-39.75	20240403	3715	5.25	20240906	6490	-39.75	20240403	3715	5.25	20240906	3.64	N	038680	500	97 억		399052	N	N	0	N	00	N
129	20241008	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-65	5	-1.64	82374660	21062	176.61	3960	3960	3875	5140	2775	3960	3911.06	2.07	0	-4778	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	761	3.80	0.73	12	0.11	1025.00	5324.00	6490	20240403	-39.98	3715	20240906	4.85	6490	-39.98	20240403	3715	4.85	20240906	6490	-39.98	20240403	3715	4.85	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
130	20241008	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-75	5	-1.89	79574145	20343	170.58	3960	3960	3875	5140	2775	3960	3911.62	2.07	0	-4366	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	760	3.79	0.73	12	0.10	1025.00	5324.00	6490	20240403	-40.14	3715	20240906	4.58	6490	-40.14	20240403	3715	4.58	20240906	6490	-40.14	20240403	3715	4.58	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
131	20241008	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-70	5	-1.77	73888815	18878	158.29	3960	3960	3875	5140	2775	3960	3914.02	2.07	0	-3956	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	760	3.80	0.73	12	0.10	1025.00	5324.00	6490	20240403	-40.06	3715	20240906	4.71	6490	-40.06	20240403	3715	4.71	20240906	6490	-40.06	20240403	3715	4.71	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
132	20241008	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-65	5	-1.64	62570675	15966	133.88	3960	3960	3890	5140	2775	3960	3919.00	2.07	0	-1612	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	761	3.80	0.73	12	0.08	1025.00	5324.00	6490	20240403	-39.98	3715	20240906	4.85	6490	-39.98	20240403	3715	4.85	20240906	6490	-39.98	20240403	3715	4.85	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
133	20241008	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	-55	5	-1.39	55732245	14211	119.16	3960	3960	3890	5140	2775	3960	3921.77	2.07	0	-1568	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	763	3.81	0.73	12	0.07	1025.00	5324.00	6490	20240403	-39.83	3715	20240906	5.11	6490	-39.83	20240403	3715	5.11	20240906	6490	-39.83	20240403	3715	5.11	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
134	20241008	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-60	5	-1.52	41241160	10492	87.98	3960	3960	3890	5140	2775	3960	3930.72	2.07	0	-413	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	762	3.80	0.73	12	0.05	1025.00	5324.00	6490	20240403	-39.91	3715	20240906	4.98	6490	-39.91	20240403	3715	4.98	20240906	6490	-39.91	20240403	3715	4.98	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
135	20241008	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-25	5	-0.63	22423915	5675	47.59	3960	3960	3910	5140	2775	3960	3951.35	2.07	0	84	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	769	3.84	0.74	12	0.03	1025.00	5324.00	6490	20240403	-39.37	3715	20240906	5.92	6490	-39.37	20240403	3715	5.92	20240906	6490	-39.37	20240403	3715	5.92	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
136	20241008	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	0	3	0.00	16152840	4079	34.20	3960	3960	3960	5140	2775	3960	3960.00	2.07	0	-69	4013	3986	3968	3941	3923	3977	3932	98	1180	500	2930	5	1	19549677	774	3.86	0.74	12	0.02	1025.00	5324.00	6490	20240403	-38.98	3715	20240906	6.59	6490	-38.98	20240403	3715	6.59	20240906	6490	-38.98	20240403	3715	6.59	20240906	3.63	N	038680	500	97 억		403887	N	N	0	N	00	N
137	20241007	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-25	5	-0.63	47287590	11924	88.69	3990	3995	3950	5180	2790	3985	3965.75	2.08	0	-1962	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	774	3.86	0.74	12	0.06	1025.00	5324.00	6490	20240403	-38.98	3715	20240906	6.59	6490	-38.98	20240403	3715	6.59	20240906	6490	-38.98	20240403	3715	6.59	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
138	20241007	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	-30	5	-0.75	43582495	10987	81.72	3990	3995	3950	5180	2790	3985	3966.73	2.08	0	-1940	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	773	3.86	0.74	12	0.06	1025.00	5324.00	6490	20240403	-39.06	3715	20240906	6.46	6490	-39.06	20240403	3715	6.46	20240906	6490	-39.06	20240403	3715	6.46	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
139	20241007	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-10	5	-0.25	29519190	7437	55.31	3990	3995	3950	5180	2790	3985	3969.23	2.08	0	-582	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	777	3.88	0.75	12	0.04	1025.00	5324.00	6490	20240403	-38.75	3715	20240906	7.00	6490	-38.75	20240403	3715	7.00	20240906	6490	-38.75	20240403	3715	7.00	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
140	20241007	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-25	5	-0.63	28828300	7263	54.02	3990	3995	3950	5180	2790	3985	3969.20	2.08	0	-525	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	774	3.86	0.74	12	0.04	1025.00	5324.00	6490	20240403	-38.98	3715	20240906	6.59	6490	-38.98	20240403	3715	6.59	20240906	6490	-38.98	20240403	3715	6.59	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
141	20241007	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-25	5	-0.63	24036110	6053	45.02	3990	3995	3950	5180	2790	3985	3970.94	2.08	0	-513	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	774	3.86	0.74	12	0.03	1025.00	5324.00	6490	20240403	-38.98	3715	20240906	6.59	6490	-38.98	20240403	3715	6.59	20240906	6490	-38.98	20240403	3715	6.59	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
142	20241007	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	5	2	0.13	14856875	3743	27.84	3990	3995	3950	5180	2790	3985	3969.24	2.08	0	-448	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	780	3.89	0.75	12	0.02	1025.00	5324.00	6490	20240403	-38.52	3715	20240906	7.40	6490	-38.52	20240403	3715	7.40	20240906	6490	-38.52	20240403	3715	7.40	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
143	20241007	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	5	2	0.13	13740375	3462	25.75	3990	3990	3950	5180	2790	3985	3968.91	2.08	0	-446	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	780	3.89	0.75	12	0.02	1025.00	5324.00	6490	20240403	-38.52	3715	20240906	7.40	6490	-38.52	20240403	3715	7.40	20240906	6490	-38.52	20240403	3715	7.40	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
144	20241007	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	0	3	0.00	1298600	326	2.42	3990	3990	3975	5180	2790	3985	3983.44	2.08	0	-324	4041	4012	3986	3957	3931	4000	3945	98	1195	500	2940	5	1	19549677	779	3.89	0.75	12	0.00	1025.00	5324.00	6490	20240403	-38.60	3715	20240906	7.27	6490	-38.60	20240403	3715	7.27	20240906	6490	-38.60	20240403	3715	7.27	20240906	3.59	N	038680	500	97 억		405849	N	N	0	N	00	N
145	20241004	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-20	5	-0.50	53426910	13445	79.31	4010	4015	3960	5200	2805	4005	3973.72	2.09	0	-3078	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	779	3.89	0.75	12	0.07	1025.00	5324.00	6490	20240403	-38.60	3715	20240906	7.27	6490	-38.60	20240403	3715	7.27	20240906	6490	-38.60	20240403	3715	7.27	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
146	20241004	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-40	5	-1.00	51134060	12868	75.91	4010	4015	3960	5200	2805	4005	3973.74	2.09	0	-2764	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	775	3.87	0.74	12	0.07	1025.00	5324.00	6490	20240403	-38.91	3715	20240906	6.73	6490	-38.91	20240403	3715	6.73	20240906	6490	-38.91	20240403	3715	6.73	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
147	20241004	140421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-40	5	-1.00	48660045	12244	72.23	4010	4015	3960	5200	2805	4005	3974.20	2.09	0	-2456	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	775	3.87	0.74	12	0.06	1025.00	5324.00	6490	20240403	-38.91	3715	20240906	6.73	6490	-38.91	20240403	3715	6.73	20240906	6490	-38.91	20240403	3715	6.73	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
148	20241004	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-25	5	-0.62	28408950	7141	42.12	4010	4015	3960	5200	2805	4005	3978.29	2.09	0	-1898	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	778	3.88	0.75	12	0.04	1025.00	5324.00	6490	20240403	-38.67	3715	20240906	7.13	6490	-38.67	20240403	3715	7.13	20240906	6490	-38.67	20240403	3715	7.13	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
149	20241004	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-45	5	-1.12	25956225	6523	38.48	4010	4015	3960	5200	2805	4005	3979.19	2.09	0	-1420	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	774	3.86	0.74	12	0.03	1025.00	5324.00	6490	20240403	-38.98	3715	20240906	6.59	6490	-38.98	20240403	3715	6.59	20240906	6490	-38.98	20240403	3715	6.59	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
150	20241004	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-40	5	-1.00	19511365	4901	28.91	4010	4015	3960	5200	2805	4005	3981.10	2.09	0	-1209	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	775	3.87	0.74	12	0.03	1025.00	5324.00	6490	20240403	-38.91	3715	20240906	6.73	6490	-38.91	20240403	3715	6.73	20240906	6490	-38.91	20240403	3715	6.73	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
151	20241004	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	5	2	0.12	13343410	3351	19.77	4010	4015	3960	5200	2805	4005	3981.92	2.09	0	-686	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	784	3.91	0.75	12	0.02	1025.00	5324.00	6490	20240403	-38.21	3715	20240906	7.94	6490	-38.21	20240403	3715	7.94	20240906	6490	-38.21	20240403	3715	7.94	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
152	20241004	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-5	5	-0.12	80040	20	0.12	4010	4010	4000	5200	2805	4005	4002.00	2.09	0	-16	4061	4032	4001	3972	3941	4047	3987	98	1195	500	2960	5	1	19549677	782	3.90	0.75	12	0.00	1025.00	5324.00	6490	20240403	-38.37	3715	20240906	7.67	6490	-38.37	20240403	3715	7.67	20240906	6490	-38.37	20240403	3715	7.67	20240906	3.57	N	038680	500	97 억		408928	N	N	0	N	00	N
153	20241002	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-20	5	-0.50	67525165	16952	73.32	4000	4030	3970	5230	2820	4025	3983.31	2.15	0	-5710	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	783	3.91	0.75	12	0.09	1025.00	5324.00	6490	20240403	-38.29	3715	20240906	7.81	6490	-38.29	20240403	3715	7.81	20240906	6490	-38.29	20240403	3715	7.81	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
154	20241002	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-45	5	-1.12	63795200	16017	69.27	4000	4030	3970	5230	2820	4025	3982.97	2.15	0	-5148	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	778	3.88	0.75	12	0.08	1025.00	5324.00	6490	20240403	-38.67	3715	20240906	7.13	6490	-38.67	20240403	3715	7.13	20240906	6490	-38.67	20240403	3715	7.13	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
155	20241002	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-35	5	-0.87	34954420	8769	37.92	4000	4030	3970	5230	2820	4025	3986.14	2.15	0	-3159	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	780	3.89	0.75	12	0.04	1025.00	5324.00	6490	20240403	-38.52	3715	20240906	7.40	6490	-38.52	20240403	3715	7.40	20240906	6490	-38.52	20240403	3715	7.40	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
156	20241002	130418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-15	5	-0.37	31453260	7891	34.13	4000	4030	3970	5230	2820	4025	3985.97	2.15	0	-2550	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	784	3.91	0.75	12	0.04	1025.00	5324.00	6490	20240403	-38.21	3715	20240906	7.94	6490	-38.21	20240403	3715	7.94	20240906	6490	-38.21	20240403	3715	7.94	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
157	20241002	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-10	5	-0.25	31204640	7829	33.86	4000	4030	3970	5230	2820	4025	3985.78	2.15	0	-2488	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	785	3.92	0.75	12	0.04	1025.00	5324.00	6490	20240403	-38.14	3715	20240906	8.08	6490	-38.14	20240403	3715	8.08	20240906	6490	-38.14	20240403	3715	8.08	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
158	20241002	110410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-30	5	-0.75	27571060	6922	29.94	4000	4030	3970	5230	2820	4025	3983.11	2.15	0	-1939	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	781	3.90	0.75	12	0.04	1025.00	5324.00	6490	20240403	-38.44	3715	20240906	7.54	6490	-38.44	20240403	3715	7.54	20240906	6490	-38.44	20240403	3715	7.54	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
159	20241002	100409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-45	5	-1.12	20549820	5165	22.34	4000	4025	3970	5230	2820	4025	3978.67	2.15	0	-1662	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	778	3.88	0.75	12	0.03	1025.00	5324.00	6490	20240403	-38.67	3715	20240906	7.13	6490	-38.67	20240403	3715	7.13	20240906	6490	-38.67	20240403	3715	7.13	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N
160	20241002	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	-50	5	-1.24	6902950	1736	7.51	4000	4025	3970	5230	2820	4025	3976.35	2.15	0	-928	4161	4092	4056	3987	3951	4075	3970	98	1205	500	2970	5	1	19549677	777	3.88	0.75	12	0.01	1025.00	5324.00	6490	20240403	-38.75	3715	20240906	7.00	6490	-38.75	20240403	3715	7.00	20240906	6490	-38.75	20240403	3715	7.00	20240906	3.58	N	038680	500	97 억		419638	N	N	0	N	00	N