KissMeData/261780/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	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	0	3	0.00	116252095	29765	66.02	3880	3965	3840	5100	2750	3925	3905.65	0.00	0	6458	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1053	-59.47	2.96	12	0.11	-66.00	1325.00	6100	20240328	-35.66	3715	20240805	5.65	6100	-35.66	20240328	3715	5.65	20240805	6100	-35.66	20240328	3715	5.65	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
3	20241031	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	10	2	0.25	112705800	28861	64.01	3880	3965	3840	5100	2750	3925	3905.12	0.00	0	6316	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1056	-59.62	2.97	12	0.11	-66.00	1325.00	6100	20240328	-35.49	3715	20240805	5.92	6100	-35.49	20240328	3715	5.92	20240805	6100	-35.49	20240328	3715	5.92	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
4	20241031	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-15	5	-0.38	63290485	16299	36.15	3880	3950	3840	5100	2750	3925	3883.09	0.00	0	-94	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1049	-59.24	2.95	12	0.06	-66.00	1325.00	6100	20240328	-35.90	3715	20240805	5.25	6100	-35.90	20240328	3715	5.25	20240805	6100	-35.90	20240328	3715	5.25	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
5	20241031	131157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	0	3	0.00	48883040	12610	27.97	3880	3950	3840	5100	2750	3925	3876.53	0.00	0	-616	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1053	-59.47	2.96	12	0.05	-66.00	1325.00	6100	20240328	-35.66	3715	20240805	5.65	6100	-35.66	20240328	3715	5.65	20240805	6100	-35.66	20240328	3715	5.65	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
6	20241031	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-15	5	-0.38	48001760	12385	27.47	3880	3950	3840	5100	2750	3925	3875.80	0.00	0	-662	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1049	-59.24	2.95	12	0.05	-66.00	1325.00	6100	20240328	-35.90	3715	20240805	5.25	6100	-35.90	20240328	3715	5.25	20240805	6100	-35.90	20240328	3715	5.25	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
7	20241031	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	5	2	0.13	44122135	11391	25.26	3880	3950	3840	5100	2750	3925	3873.42	0.00	0	-850	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1054	-59.55	2.97	12	0.04	-66.00	1325.00	6100	20240328	-35.57	3715	20240805	5.79	6100	-35.57	20240328	3715	5.79	20240805	6100	-35.57	20240328	3715	5.79	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
8	20241031	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	5	2	0.13	40436485	10453	23.18	3880	3950	3840	5100	2750	3925	3868.41	0.00	0	-1023	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1054	-59.55	2.97	12	0.04	-66.00	1325.00	6100	20240328	-35.57	3715	20240805	5.79	6100	-35.57	20240328	3715	5.79	20240805	6100	-35.57	20240328	3715	5.79	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
9	20241031	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-45	5	-1.15	26925735	6970	15.46	3880	3950	3850	5100	2750	3925	3863.09	0.00	0	-166	4051	3987	3936	3872	3821	3962	3847	134	1175	500	2900	5	1	26824748	1041	-58.79	2.93	12	0.03	-66.00	1325.00	6100	20240328	-36.39	3715	20240805	4.44	6100	-36.39	20240328	3715	4.44	20240805	6100	-36.39	20240328	3715	4.44	20240805	0.79	N	261780	500	134 억		0	N	N	0	N	00	N
10	20241030	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-35	5	-0.88	177338990	45067	80.99	3940	4000	3885	5140	2775	3960	3935.01	0.00	0	-5851	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1053	-59.47	2.96	12	0.17	-66.00	1325.00	6100	20240328	-35.66	3715	20240805	5.65	6100	-35.66	20240328	3715	5.65	20240805	6100	-35.66	20240328	3715	5.65	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
11	20241030	151218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-35	5	-0.88	172587180	43851	78.81	3940	4000	3895	5140	2775	3960	3935.76	0.00	0	-5814	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1053	-59.47	2.96	12	0.16	-66.00	1325.00	6100	20240328	-35.66	3715	20240805	5.65	6100	-35.66	20240328	3715	5.65	20240805	6100	-35.66	20240328	3715	5.65	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
12	20241030	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-50	5	-1.26	170312025	43269	77.76	3940	4000	3895	5140	2775	3960	3936.12	0.00	0	-5747	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1049	-59.24	2.95	12	0.16	-66.00	1325.00	6100	20240328	-35.90	3715	20240805	5.25	6100	-35.90	20240328	3715	5.25	20240805	6100	-35.90	20240328	3715	5.25	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
13	20241030	131200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	-25	5	-0.63	86371560	21783	39.15	3940	4000	3935	5140	2775	3960	3965.09	0.00	0	-5277	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1056	-59.62	2.97	12	0.08	-66.00	1325.00	6100	20240328	-35.49	3715	20240805	5.92	6100	-35.49	20240328	3715	5.92	20240805	6100	-35.49	20240328	3715	5.92	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
14	20241030	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	15	2	0.38	64591445	16261	29.22	3940	4000	3935	5140	2775	3960	3972.17	0.00	0	-3692	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1066	-60.23	3.00	12	0.06	-66.00	1325.00	6100	20240328	-34.84	3715	20240805	7.00	6100	-34.84	20240328	3715	7.00	20240805	6100	-34.84	20240328	3715	7.00	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
15	20241030	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	25	2	0.63	55635500	13998	25.16	3940	4000	3935	5140	2775	3960	3974.53	0.00	0	-3538	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1069	-60.38	3.01	12	0.05	-66.00	1325.00	6100	20240328	-34.67	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	6100	-34.67	20240328	3715	7.27	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
16	20241030	101150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	15	2	0.38	18979585	4799	8.62	3940	3985	3935	5140	2775	3960	3954.90	0.00	0	-1365	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1066	-60.23	3.00	12	0.02	-66.00	1325.00	6100	20240328	-34.84	3715	20240805	7.00	6100	-34.84	20240328	3715	7.00	20240805	6100	-34.84	20240328	3715	7.00	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
17	20241030	091157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	15	2	0.38	3399580	859	1.54	3940	3985	3940	5140	2775	3960	3957.60	0.00	0	-137	4093	4026	3963	3896	3833	4060	3930	134	1180	500	2930	5	1	26824748	1066	-60.23	3.00	12	0.00	-66.00	1325.00	6100	20240328	-34.84	3715	20240805	7.00	6100	-34.84	20240328	3715	7.00	20240805	6100	-34.84	20240328	3715	7.00	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
18	20241029	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	25	2	0.64	207734560	52678	164.61	3935	4030	3900	5110	2755	3935	3943.48	0.00	0	8814	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1062	-60.00	2.99	12	0.20	-66.00	1325.00	6100	20240328	-35.08	3715	20240805	6.59	6100	-35.08	20240328	3715	6.59	20240805	6100	-35.08	20240328	3715	6.59	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
19	20241029	151130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	30	2	0.76	190938925	48419	151.30	3935	4030	3900	5110	2755	3935	3943.47	0.00	0	6424	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1064	-60.08	2.99	12	0.18	-66.00	1325.00	6100	20240328	-35.00	3715	20240805	6.73	6100	-35.00	20240328	3715	6.73	20240805	6100	-35.00	20240328	3715	6.73	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
20	20241029	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	20	2	0.51	162223920	41154	128.60	3935	4030	3900	5110	2755	3935	3941.87	0.00	0	353	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1061	-59.92	2.98	12	0.15	-66.00	1325.00	6100	20240328	-35.16	3715	20240805	6.46	6100	-35.16	20240328	3715	6.46	20240805	6100	-35.16	20240328	3715	6.46	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
21	20241029	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3955	20	2	0.51	147262130	37370	116.77	3935	4030	3900	5110	2755	3935	3940.65	0.00	0	226	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1061	-59.92	2.98	12	0.14	-66.00	1325.00	6100	20240328	-35.16	3715	20240805	6.46	6100	-35.16	20240328	3715	6.46	20240805	6100	-35.16	20240328	3715	6.46	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
22	20241029	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	5	2	0.13	138398295	35126	109.76	3935	4030	3900	5110	2755	3935	3940.05	0.00	0	657	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1057	-59.70	2.97	12	0.13	-66.00	1325.00	6100	20240328	-35.41	3715	20240805	6.06	6100	-35.41	20240328	3715	6.06	20240805	6100	-35.41	20240328	3715	6.06	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
23	20241029	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	35	2	0.89	122856785	31173	97.41	3935	4030	3900	5110	2755	3935	3941.13	0.00	0	-534	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1065	-60.15	3.00	12	0.12	-66.00	1325.00	6100	20240328	-34.92	3715	20240805	6.86	6100	-34.92	20240328	3715	6.86	20240805	6100	-34.92	20240328	3715	6.86	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
24	20241029	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	5	2	0.13	87225655	22137	69.17	3935	4030	3900	5110	2755	3935	3940.27	0.00	0	-2860	4025	3980	3925	3880	3825	4002	3902	134	1175	500	2910	5	1	26824748	1057	-59.70	2.97	12	0.08	-66.00	1325.00	6100	20240328	-35.41	3715	20240805	6.06	6100	-35.41	20240328	3715	6.06	20240805	6100	-35.41	20240328	3715	6.06	20240805	0.80	N	261780	500	134 억		0	N	N	0	N	00	N
25	20241028	161109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	25	2	0.64	124924155	31982	50.05	3910	3970	3870	5080	2740	3910	3906.08	0.00	0	2417	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1056	-59.62	2.97	12	0.12	-66.00	1325.00	6100	20240328	-35.49	3715	20240805	5.92	6100	-35.49	20240328	3715	5.92	20240805	6100	-35.49	20240328	3715	5.92	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
26	20241028	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-25	5	-0.64	112700705	28841	45.14	3910	3970	3870	5080	2740	3910	3907.66	0.00	0	2420	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1042	-58.86	2.93	12	0.11	-66.00	1325.00	6100	20240328	-36.31	3715	20240805	4.58	6100	-36.31	20240328	3715	4.58	20240805	6100	-36.31	20240328	3715	4.58	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
27	20241028	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-15	5	-0.38	81325260	20792	32.54	3910	3970	3870	5080	2740	3910	3911.37	0.00	0	971	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1045	-59.02	2.94	12	0.08	-66.00	1325.00	6100	20240328	-36.15	3715	20240805	4.85	6100	-36.15	20240328	3715	4.85	20240805	6100	-36.15	20240328	3715	4.85	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
28	20241028	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-10	5	-0.26	73024775	18664	29.21	3910	3970	3870	5080	2740	3910	3912.60	0.00	0	425	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1046	-59.09	2.94	12	0.07	-66.00	1325.00	6100	20240328	-36.07	3715	20240805	4.98	6100	-36.07	20240328	3715	4.98	20240805	6100	-36.07	20240328	3715	4.98	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
29	20241028	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	40	2	1.02	62513105	15972	25.00	3910	3970	3870	5080	2740	3910	3913.92	0.00	0	302	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1060	-59.85	2.98	12	0.06	-66.00	1325.00	6100	20240328	-35.25	3715	20240805	6.33	6100	-35.25	20240328	3715	6.33	20240805	6100	-35.25	20240328	3715	6.33	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
30	20241028	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	15	2	0.38	45617370	11651	18.23	3910	3970	3870	5080	2740	3910	3915.32	0.00	0	197	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1053	-59.47	2.96	12	0.04	-66.00	1325.00	6100	20240328	-35.66	3715	20240805	5.65	6100	-35.66	20240328	3715	5.65	20240805	6100	-35.66	20240328	3715	5.65	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
31	20241028	101101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	20	2	0.51	29881965	7640	11.96	3910	3970	3870	5080	2740	3910	3911.25	0.00	0	66	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1054	-59.55	2.97	12	0.03	-66.00	1325.00	6100	20240328	-35.57	3715	20240805	5.79	6100	-35.57	20240328	3715	5.79	20240805	6100	-35.57	20240328	3715	5.79	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
32	20241028	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	5	2	0.13	12878395	3306	5.17	3910	3970	3870	5080	2740	3910	3895.46	0.00	0	1384	4066	3987	3941	3862	3816	3965	3840	134	1170	500	2890	5	1	26824748	1050	-59.32	2.95	12	0.01	-66.00	1325.00	6100	20240328	-35.82	3715	20240805	5.38	6100	-35.82	20240328	3715	5.38	20240805	6100	-35.82	20240328	3715	5.38	20240805	0.81	N	261780	500	134 억		0	N	N	0	N	00	N
33	20241025	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-95	5	-2.37	251497275	63896	245.86	3995	4020	3895	5200	2805	4005	3936.07	0.00	0	2184	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1049	-59.24	2.95	12	0.24	-66.00	1325.00	6100	20240328	-35.90	3715	20240805	5.25	6100	-35.90	20240328	3715	5.25	20240805	6100	-35.90	20240328	3715	5.25	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
34	20241025	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	-95	5	-2.37	239350630	60786	233.89	3995	4020	3895	5200	2805	4005	3937.59	0.00	0	3336	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1049	-59.24	2.95	12	0.23	-66.00	1325.00	6100	20240328	-35.90	3715	20240805	5.25	6100	-35.90	20240328	3715	5.25	20240805	6100	-35.90	20240328	3715	5.25	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
35	20241025	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-10	5	-0.25	106237005	26828	103.23	3995	4020	3940	5200	2805	4005	3959.93	0.00	0	-1631	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1072	-60.53	3.02	12	0.10	-66.00	1325.00	6100	20240328	-34.51	3715	20240805	7.54	6100	-34.51	20240328	3715	7.54	20240805	6100	-34.51	20240328	3715	7.54	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
36	20241025	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-5	5	-0.12	77653300	19605	75.44	3995	4020	3940	5200	2805	4005	3960.89	0.00	0	-1735	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1073	-60.61	3.02	12	0.07	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
37	20241025	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-40	5	-1.00	63554200	16064	61.81	3995	4000	3940	5200	2805	4005	3956.31	0.00	0	-722	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1064	-60.08	2.99	12	0.06	-66.00	1325.00	6100	20240328	-35.00	3715	20240805	6.73	6100	-35.00	20240328	3715	6.73	20240805	6100	-35.00	20240328	3715	6.73	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
38	20241025	111112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-15	5	-0.37	31342180	7898	30.39	3995	4000	3940	5200	2805	4005	3968.37	0.00	0	-794	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1070	-60.45	3.01	12	0.03	-66.00	1325.00	6100	20240328	-34.59	3715	20240805	7.40	6100	-34.59	20240328	3715	7.40	20240805	6100	-34.59	20240328	3715	7.40	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
39	20241025	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-40	5	-1.00	23583820	5938	22.85	3995	4000	3940	5200	2805	4005	3971.68	0.00	0	-566	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1064	-60.08	2.99	12	0.02	-66.00	1325.00	6100	20240328	-35.00	3715	20240805	6.73	6100	-35.00	20240328	3715	6.73	20240805	6100	-35.00	20240328	3715	6.73	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
40	20241025	091116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-20	5	-0.50	1463660	367	1.41	3995	4000	3975	5200	2805	4005	3988.17	0.00	0	-94	4088	4046	4008	3966	3928	4027	3947	134	1195	500	2960	5	1	26824748	1069	-60.38	3.01	12	0.00	-66.00	1325.00	6100	20240328	-34.67	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	6100	-34.67	20240328	3715	7.27	20240805	0.82	N	261780	500	134 억		0	N	N	0	N	00	N
41	20241024	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-10	5	-0.25	103877460	25989	95.48	4010	4050	3970	5210	2815	4015	3996.95	0.00	0	578	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1074	-60.68	3.02	12	0.10	-66.00	1325.00	6100	20240328	-34.34	3715	20240805	7.81	6100	-34.34	20240328	3715	7.81	20240805	6100	-34.34	20240328	3715	7.81	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
42	20241024	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-30	5	-0.75	92152355	23048	84.68	4010	4050	3970	5210	2815	4015	3998.28	0.00	0	839	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1069	-60.38	3.01	12	0.09	-66.00	1325.00	6100	20240328	-34.67	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	6100	-34.67	20240328	3715	7.27	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
43	20241024	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-5	5	-0.12	61833220	15425	56.67	4010	4050	3975	5210	2815	4015	4008.64	0.00	0	563	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1076	-60.76	3.03	12	0.06	-66.00	1325.00	6100	20240328	-34.26	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	6100	-34.26	20240328	3715	7.94	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
44	20241024	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-25	5	-0.62	55888735	13936	51.20	4010	4050	3975	5210	2815	4015	4010.39	0.00	0	490	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1070	-60.45	3.01	12	0.05	-66.00	1325.00	6100	20240328	-34.59	3715	20240805	7.40	6100	-34.59	20240328	3715	7.40	20240805	6100	-34.59	20240328	3715	7.40	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
45	20241024	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	5	2	0.12	42630745	10637	39.08	4010	4025	3975	5210	2815	4015	4007.78	0.00	0	1083	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1078	-60.91	3.03	12	0.04	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
46	20241024	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-5	5	-0.12	16379725	4100	15.06	4010	4025	3975	5210	2815	4015	3995.05	0.00	0	-193	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1076	-60.76	3.03	12	0.02	-66.00	1325.00	6100	20240328	-34.26	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	6100	-34.26	20240328	3715	7.94	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
47	20241024	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-15	5	-0.37	9936925	2491	9.15	4010	4025	3975	5210	2815	4015	3989.13	0.00	0	-193	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1073	-60.61	3.02	12	0.01	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
48	20241024	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	0	3	0.00	1708555	426	1.57	4010	4025	4010	5210	2815	4015	4010.69	0.00	0	-60	4068	4041	4008	3981	3948	4055	3995	134	1195	500	2970	5	1	26824748	1077	-60.83	3.03	12	0.00	-66.00	1325.00	6100	20240328	-34.18	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	6100	-34.18	20240328	3715	8.08	20240805	0.84	N	261780	500	134 억		0	N	N	0	N	00	N
49	20241023	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	30	2	0.75	108597280	27118	68.89	3975	4035	3975	5180	2790	3985	4004.62	0.00	0	-5951	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1077	-60.83	3.03	12	0.10	-66.00	1325.00	6100	20240328	-34.18	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	6100	-34.18	20240328	3715	8.08	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
50	20241023	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	25	2	0.63	103874260	25941	65.90	3975	4035	3975	5180	2790	3985	4004.25	0.00	0	-5672	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1076	-60.76	3.03	12	0.10	-66.00	1325.00	6100	20240328	-34.26	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	6100	-34.26	20240328	3715	7.94	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
51	20241023	141128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	30	2	0.75	98763220	24668	62.67	3975	4035	3975	5180	2790	3985	4003.70	0.00	0	-5408	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1077	-60.83	3.03	12	0.09	-66.00	1325.00	6100	20240328	-34.18	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	6100	-34.18	20240328	3715	8.08	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
52	20241023	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	10	2	0.25	76264555	19026	48.33	3975	4035	3975	5180	2790	3985	4008.44	0.00	0	-5702	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1072	-60.53	3.02	12	0.07	-66.00	1325.00	6100	20240328	-34.51	3715	20240805	7.54	6100	-34.51	20240328	3715	7.54	20240805	6100	-34.51	20240328	3715	7.54	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
53	20241023	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	10	2	0.25	68120340	16989	43.16	3975	4035	3975	5180	2790	3985	4009.67	0.00	0	-5834	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1072	-60.53	3.02	12	0.06	-66.00	1325.00	6100	20240328	-34.51	3715	20240805	7.54	6100	-34.51	20240328	3715	7.54	20240805	6100	-34.51	20240328	3715	7.54	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
54	20241023	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	15	2	0.38	61828725	15413	39.16	3975	4035	3975	5180	2790	3985	4011.47	0.00	0	-5926	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1073	-60.61	3.02	12	0.06	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
55	20241023	101103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	50	2	1.25	40537765	10102	25.66	3975	4035	3975	5180	2790	3985	4012.85	0.00	0	-4324	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1082	-61.14	3.05	12	0.04	-66.00	1325.00	6100	20240328	-33.85	3715	20240805	8.61	6100	-33.85	20240328	3715	8.61	20240805	6100	-33.85	20240328	3715	8.61	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
56	20241023	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	35	2	0.88	1321065	332	0.84	3975	4020	3975	5180	2790	3985	3979.11	0.00	0	-16	4148	4066	4023	3941	3898	4045	3920	134	1195	500	2940	5	1	26824748	1078	-60.91	3.03	12	0.00	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.86	N	261780	500	134 억		0	N	N	0	N	00	N
57	20241022	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-105	5	-2.57	157764410	39364	99.96	4035	4105	3980	5310	2865	4090	4007.95	0.00	0	-13747	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1069	-60.38	3.01	12	0.15	-66.00	1325.00	6100	20240328	-34.67	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	6100	-34.67	20240328	3715	7.27	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
58	20241022	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-90	5	-2.20	130360180	32492	82.51	4035	4105	3980	5310	2865	4090	4012.07	0.00	0	-10119	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1073	-60.61	3.02	12	0.12	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
59	20241022	141102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-50	5	-1.22	109281260	27221	69.13	4035	4105	3980	5310	2865	4090	4014.59	0.00	0	-8834	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1084	-61.21	3.05	12	0.10	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
60	20241022	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-90	5	-2.20	97903115	24397	61.96	4035	4105	3980	5310	2865	4090	4012.92	0.00	0	-8618	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1073	-60.61	3.02	12	0.09	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
61	20241022	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-90	5	-2.20	90211675	22481	57.09	4035	4105	3980	5310	2865	4090	4012.80	0.00	0	-8526	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1073	-60.61	3.02	12	0.08	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
62	20241022	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-50	5	-1.22	87955300	21918	55.66	4035	4105	3980	5310	2865	4090	4012.93	0.00	0	-8634	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1084	-61.21	3.05	12	0.08	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
63	20241022	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-100	5	-2.44	70323195	17507	44.46	4035	4105	3990	5310	2865	4090	4016.86	0.00	0	-9101	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1070	-60.45	3.01	12	0.07	-66.00	1325.00	6100	20240328	-34.59	3715	20240805	7.40	6100	-34.59	20240328	3715	7.40	20240805	6100	-34.59	20240328	3715	7.40	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
64	20241022	091057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-60	5	-1.47	10852440	2684	6.82	4035	4105	4030	5310	2865	4090	4043.38	0.00	0	-928	4260	4175	4095	4010	3930	4135	3970	134	1220	500	3020	5	1	26824748	1081	-61.06	3.04	12	0.01	-66.00	1325.00	6100	20240328	-33.93	3715	20240805	8.48	6100	-33.93	20240328	3715	8.48	20240805	6100	-33.93	20240328	3715	8.48	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
65	20241021	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-30	5	-0.73	160900340	39360	39.78	4120	4180	4015	5350	2885	4120	4087.92	0.00	0	262	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1097	-61.97	3.09	12	0.15	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
66	20241021	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-65	5	-1.58	153248890	37479	37.88	4120	4180	4015	5350	2885	4120	4088.93	0.00	0	551	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1088	-61.44	3.06	12	0.14	-66.00	1325.00	6100	20240328	-33.52	3715	20240805	9.15	6100	-33.52	20240328	3715	9.15	20240805	6100	-33.52	20240328	3715	9.15	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
67	20241021	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-10	5	-0.24	122693040	29955	30.28	4120	4180	4015	5350	2885	4120	4095.91	0.00	0	-496	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1102	-62.27	3.10	12	0.11	-66.00	1325.00	6100	20240328	-32.62	3715	20240805	10.63	6100	-32.62	20240328	3715	10.63	20240805	6100	-32.62	20240328	3715	10.63	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
68	20241021	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	0	3	0.00	115088030	28100	28.40	4120	4180	4015	5350	2885	4120	4095.66	0.00	0	-194	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1105	-62.42	3.11	12	0.10	-66.00	1325.00	6100	20240328	-32.46	3715	20240805	10.90	6100	-32.46	20240328	3715	10.90	20240805	6100	-32.46	20240328	3715	10.90	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
69	20241021	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-30	5	-0.73	107172365	26169	26.45	4120	4180	4015	5350	2885	4120	4095.39	0.00	0	712	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1097	-61.97	3.09	12	0.10	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
70	20241021	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	0	3	0.00	71729925	17602	17.79	4120	4140	4015	5350	2885	4120	4075.10	0.00	0	1578	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1105	-62.42	3.11	12	0.07	-66.00	1325.00	6100	20240328	-32.46	3715	20240805	10.90	6100	-32.46	20240328	3715	10.90	20240805	6100	-32.46	20240328	3715	10.90	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
71	20241021	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-70	5	-1.70	56468515	13884	14.03	4120	4140	4015	5350	2885	4120	4067.16	0.00	0	2331	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1086	-61.36	3.06	12	0.05	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
72	20241021	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-45	5	-1.09	11536875	2809	2.84	4120	4140	4075	5350	2885	4120	4107.11	0.00	0	-940	4333	4226	4158	4051	3983	4280	4105	134	1230	500	3040	5	1	26824748	1093	-61.74	3.08	12	0.01	-66.00	1325.00	6100	20240328	-33.20	3715	20240805	9.69	6100	-33.20	20240328	3715	9.69	20240805	6100	-33.20	20240328	3715	9.69	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
73	20241018	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	0	3	0.00	411257525	98906	234.03	4100	4265	4090	5350	2885	4120	4158.14	0.00	0	-5282	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1105	-62.42	3.11	12	0.37	-66.00	1325.00	6100	20240328	-32.46	3715	20240805	10.90	6100	-32.46	20240328	3715	10.90	20240805	6100	-32.46	20240328	3715	10.90	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
74	20241018	151114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	5	2	0.12	395347150	95037	224.88	4100	4265	4090	5350	2885	4120	4159.93	0.00	0	-4608	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1107	-62.50	3.11	12	0.35	-66.00	1325.00	6100	20240328	-32.38	3715	20240805	11.04	6100	-32.38	20240328	3715	11.04	20240805	6100	-32.38	20240328	3715	11.04	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
75	20241018	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	5	2	0.12	378075580	90852	214.97	4100	4265	4090	5350	2885	4120	4161.44	0.00	0	-3149	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1107	-62.50	3.11	12	0.34	-66.00	1325.00	6100	20240328	-32.38	3715	20240805	11.04	6100	-32.38	20240328	3715	11.04	20240805	6100	-32.38	20240328	3715	11.04	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
76	20241018	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-15	5	-0.36	363283710	87265	206.49	4100	4265	4090	5350	2885	4120	4162.99	0.00	0	-1951	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1101	-62.20	3.10	12	0.33	-66.00	1325.00	6100	20240328	-32.70	3715	20240805	10.50	6100	-32.70	20240328	3715	10.50	20240805	6100	-32.70	20240328	3715	10.50	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
77	20241018	121113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	5	2	0.12	335372565	80481	190.43	4100	4265	4100	5350	2885	4120	4167.10	0.00	0	2081	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1107	-62.50	3.11	12	0.30	-66.00	1325.00	6100	20240328	-32.38	3715	20240805	11.04	6100	-32.38	20240328	3715	11.04	20240805	6100	-32.38	20240328	3715	11.04	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
78	20241018	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	50	2	1.21	293214765	70260	166.25	4100	4265	4100	5350	2885	4120	4173.28	0.00	0	4134	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1119	-63.18	3.15	12	0.26	-66.00	1325.00	6100	20240328	-31.64	3715	20240805	12.25	6100	-31.64	20240328	3715	12.25	20240805	6100	-31.64	20240328	3715	12.25	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
79	20241018	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	80	2	1.94	257818580	61763	146.14	4100	4265	4100	5350	2885	4120	4174.32	0.00	0	8032	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1127	-63.64	3.17	12	0.23	-66.00	1325.00	6100	20240328	-31.15	3715	20240805	13.06	6100	-31.15	20240328	3715	13.06	20240805	6100	-31.15	20240328	3715	13.06	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
80	20241018	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	50	2	1.21	24072385	5817	13.76	4100	4170	4100	5350	2885	4120	4138.28	0.00	0	1230	4220	4170	4080	4030	3940	4195	4055	134	1230	500	3040	5	1	26824748	1119	-63.18	3.15	12	0.02	-66.00	1325.00	6100	20240328	-31.64	3715	20240805	12.25	6100	-31.64	20240328	3715	12.25	20240805	6100	-31.64	20240328	3715	12.25	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
81	20241017	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	80	2	1.98	171639730	42211	129.17	4040	4130	3990	5250	2830	4040	4066.23	0.00	0	5179	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1105	-62.42	3.11	12	0.16	-66.00	1325.00	6100	20240328	-32.46	3715	20240805	10.90	6100	-32.46	20240328	3715	10.90	20240805	6100	-32.46	20240328	3715	10.90	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
82	20241017	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	65	2	1.61	163561035	40250	123.17	4040	4130	3990	5250	2830	4040	4063.63	0.00	0	5101	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1101	-62.20	3.10	12	0.15	-66.00	1325.00	6100	20240328	-32.70	3715	20240805	10.50	6100	-32.70	20240328	3715	10.50	20240805	6100	-32.70	20240328	3715	10.50	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
83	20241017	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	75	2	1.86	137765085	33971	103.96	4040	4120	3990	5250	2830	4040	4055.37	0.00	0	4862	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1104	-62.35	3.11	12	0.13	-66.00	1325.00	6100	20240328	-32.54	3715	20240805	10.77	6100	-32.54	20240328	3715	10.77	20240805	6100	-32.54	20240328	3715	10.77	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
84	20241017	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	55	2	1.36	113367245	28025	85.76	4040	4095	3990	5250	2830	4040	4045.22	0.00	0	4059	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1098	-62.05	3.09	12	0.10	-66.00	1325.00	6100	20240328	-32.87	3715	20240805	10.23	6100	-32.87	20240328	3715	10.23	20240805	6100	-32.87	20240328	3715	10.23	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
85	20241017	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	45	2	1.11	92718130	22971	70.29	4040	4090	3990	5250	2830	4040	4036.31	0.00	0	3311	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1096	-61.89	3.08	12	0.09	-66.00	1325.00	6100	20240328	-33.03	3715	20240805	9.96	6100	-33.03	20240328	3715	9.96	20240805	6100	-33.03	20240328	3715	9.96	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
86	20241017	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	20	2	0.50	53536855	13348	40.85	4040	4060	3990	5250	2830	4040	4010.85	0.00	0	-4150	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1089	-61.52	3.06	12	0.05	-66.00	1325.00	6100	20240328	-33.44	3715	20240805	9.29	6100	-33.44	20240328	3715	9.29	20240805	6100	-33.44	20240328	3715	9.29	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
87	20241017	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-25	5	-0.62	41397025	10336	31.63	4040	4060	3990	5250	2830	4040	4005.13	0.00	0	-4189	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1077	-60.83	3.03	12	0.04	-66.00	1325.00	6100	20240328	-34.18	3715	20240805	8.08	6100	-34.18	20240328	3715	8.08	20240805	6100	-34.18	20240328	3715	8.08	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
88	20241017	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	5	2	0.12	5592005	1394	4.27	4040	4060	3990	5250	2830	4040	4011.48	0.00	0	-269	4130	4085	4020	3975	3910	4107	3997	134	1210	500	2980	5	1	26824748	1085	-61.29	3.05	12	0.01	-66.00	1325.00	6100	20240328	-33.69	3715	20240805	8.88	6100	-33.69	20240328	3715	8.88	20240805	6100	-33.69	20240328	3715	8.88	20240805	0.88	N	261780	500	134 억		0	N	N	0	N	00	N
89	20241016	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	131348475	32675	65.55	4030	4065	3955	5230	2825	4030	4019.84	0.00	0	3563	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1084	-61.21	3.05	12	0.12	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
90	20241016	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	127463075	31711	63.62	4030	4065	3955	5230	2825	4030	4019.52	0.00	0	3252	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1084	-61.21	3.05	12	0.12	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
91	20241016	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	107501590	26758	53.68	4030	4065	3955	5230	2825	4030	4017.55	0.00	0	2340	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1084	-61.21	3.05	12	0.10	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
92	20241016	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	25	2	0.62	101279535	25218	50.59	4030	4065	3955	5230	2825	4030	4016.16	0.00	0	2952	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1088	-61.44	3.06	12	0.09	-66.00	1325.00	6100	20240328	-33.52	3715	20240805	9.15	6100	-33.52	20240328	3715	9.15	20240805	6100	-33.52	20240328	3715	9.15	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
93	20241016	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	20	2	0.50	84954525	21174	42.48	4030	4065	3955	5230	2825	4030	4012.21	0.00	0	1795	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1086	-61.36	3.06	12	0.08	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
94	20241016	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	65771450	16434	32.97	4030	4065	3955	5230	2825	4030	4002.16	0.00	0	-1577	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1084	-61.21	3.05	12	0.06	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
95	20241016	101042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-10	5	-0.25	47198765	11829	23.73	4030	4065	3955	5230	2825	4030	3990.09	0.00	0	-319	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1078	-60.91	3.03	12	0.04	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
96	20241016	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-30	5	-0.74	4043115	1008	2.02	4030	4065	4000	5230	2825	4030	4011.03	0.00	0	-258	4170	4100	4050	3980	3930	4075	3955	134	1200	500	2980	5	1	26824748	1073	-60.61	3.02	12	0.00	-66.00	1325.00	6100	20240328	-34.43	3715	20240805	7.67	6100	-34.43	20240328	3715	7.67	20240805	6100	-34.43	20240328	3715	7.67	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
97	20241015	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	0	3	0.00	201063425	49842	79.21	4060	4120	4000	5230	2825	4030	4034.02	0.00	0	842	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1081	-61.06	3.04	12	0.19	-66.00	1325.00	6100	20240328	-33.93	3715	20240805	8.48	6100	-33.93	20240328	3715	8.48	20240805	6100	-33.93	20240328	3715	8.48	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
98	20241015	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	5	2	0.12	187644050	46504	73.90	4060	4120	4000	5230	2825	4030	4035.01	0.00	0	1556	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1082	-61.14	3.05	12	0.17	-66.00	1325.00	6100	20240328	-33.85	3715	20240805	8.61	6100	-33.85	20240328	3715	8.61	20240805	6100	-33.85	20240328	3715	8.61	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
99	20241015	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	55	2	1.36	131358960	32523	51.68	4060	4120	4000	5230	2825	4030	4038.96	0.00	0	-3358	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1096	-61.89	3.08	12	0.12	-66.00	1325.00	6100	20240328	-33.03	3715	20240805	9.96	6100	-33.03	20240328	3715	9.96	20240805	6100	-33.03	20240328	3715	9.96	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
100	20241015	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-10	5	-0.25	60815490	15149	24.07	4060	4060	4000	5230	2825	4030	4014.49	0.00	0	-6910	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1078	-60.91	3.03	12	0.06	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
101	20241015	121044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-10	5	-0.25	55013890	13699	21.77	4060	4060	4000	5230	2825	4030	4015.91	0.00	0	-6910	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1078	-60.91	3.03	12	0.05	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
102	20241015	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	0	3	0.00	38657920	9616	15.28	4060	4060	4005	5230	2825	4030	4020.17	0.00	0	-6371	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1081	-61.06	3.04	12	0.04	-66.00	1325.00	6100	20240328	-33.93	3715	20240805	8.48	6100	-33.93	20240328	3715	8.48	20240805	6100	-33.93	20240328	3715	8.48	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
103	20241015	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-5	5	-0.12	22285615	5532	8.79	4060	4060	4010	5230	2825	4030	4028.49	0.00	0	-3241	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1080	-60.98	3.04	12	0.02	-66.00	1325.00	6100	20240328	-34.02	3715	20240805	8.34	6100	-34.02	20240328	3715	8.34	20240805	6100	-34.02	20240328	3715	8.34	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
104	20241015	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	10	2	0.25	11745470	2914	4.63	4060	4060	4025	5230	2825	4030	4030.70	0.00	0	-2529	4136	4082	4021	3967	3906	4052	3937	134	1200	500	2980	5	1	26824748	1084	-61.21	3.05	12	0.01	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
105	20241014	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	10	2	0.25	250993735	62914	139.55	4060	4075	3960	5220	2815	4020	3989.34	0.00	0	10327	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1081	-61.06	3.04	12	0.23	-66.00	1325.00	6100	20240328	-33.93	3715	20240805	8.48	6100	-33.93	20240328	3715	8.48	20240805	6100	-33.93	20240328	3715	8.48	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
106	20241014	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	0	3	0.00	244587345	61323	136.02	4060	4075	3960	5220	2815	4020	3988.51	0.00	0	10329	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1078	-60.91	3.03	12	0.23	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
107	20241014	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	5	2	0.12	239279670	60001	133.08	4060	4075	3960	5220	2815	4020	3987.93	0.00	0	9865	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1080	-60.98	3.04	12	0.22	-66.00	1325.00	6100	20240328	-34.02	3715	20240805	8.34	6100	-34.02	20240328	3715	8.34	20240805	6100	-34.02	20240328	3715	8.34	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
108	20241014	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	0	3	0.00	229727975	57625	127.81	4060	4075	3960	5220	2815	4020	3986.60	0.00	0	9865	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1078	-60.91	3.03	12	0.21	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
109	20241014	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-15	5	-0.37	226708175	56872	126.14	4060	4075	3960	5220	2815	4020	3986.29	0.00	0	9974	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1074	-60.68	3.02	12	0.21	-66.00	1325.00	6100	20240328	-34.34	3715	20240805	7.81	6100	-34.34	20240328	3715	7.81	20240805	6100	-34.34	20240328	3715	7.81	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
110	20241014	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-10	5	-0.25	202431010	50807	112.69	4060	4075	3960	5220	2815	4020	3984.31	0.00	0	9980	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1076	-60.76	3.03	12	0.19	-66.00	1325.00	6100	20240328	-34.26	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	6100	-34.26	20240328	3715	7.94	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
111	20241014	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3985	-35	5	-0.87	192563590	48347	107.24	4060	4075	3960	5220	2815	4020	3982.95	0.00	0	10729	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1069	-60.38	3.01	12	0.18	-66.00	1325.00	6100	20240328	-34.67	3715	20240805	7.27	6100	-34.67	20240328	3715	7.27	20240805	6100	-34.67	20240328	3715	7.27	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
112	20241014	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	0	3	0.00	6606200	1639	3.64	4060	4075	4020	5220	2815	4020	4030.63	0.00	0	-1464	4190	4105	4055	3970	3920	4080	3945	134	1200	500	2970	5	1	26824748	1078	-60.91	3.03	12	0.01	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.92	N	261780	500	134 억		0	N	N	0	N	00	N
113	20241011	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-90	5	-2.19	181672800	45063	96.37	4140	4140	4005	5340	2880	4110	4031.56	0.00	0	-11176	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1078	-60.91	3.03	12	0.17	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
114	20241011	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-90	5	-2.19	163976760	40661	86.96	4140	4140	4005	5340	2880	4110	4032.78	0.00	0	-10902	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1078	-60.91	3.03	12	0.15	-66.00	1325.00	6100	20240328	-34.10	3715	20240805	8.21	6100	-34.10	20240328	3715	8.21	20240805	6100	-34.10	20240328	3715	8.21	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
115	20241011	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-60	5	-1.46	126282235	31275	66.89	4140	4140	4010	5340	2880	4110	4037.80	0.00	0	-6703	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1086	-61.36	3.06	12	0.12	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
116	20241011	131021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-70	5	-1.70	120343935	29803	63.74	4140	4140	4010	5340	2880	4110	4037.98	0.00	0	-6373	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1084	-61.21	3.05	12	0.11	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
117	20241011	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-60	5	-1.46	112046420	27745	59.34	4140	4140	4010	5340	2880	4110	4038.44	0.00	0	-5423	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1086	-61.36	3.06	12	0.10	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
118	20241011	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-35	5	-0.85	61744125	15240	32.59	4140	4140	4035	5340	2880	4110	4051.45	0.00	0	-5720	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1093	-61.74	3.08	12	0.06	-66.00	1325.00	6100	20240328	-33.20	3715	20240805	9.69	6100	-33.20	20240328	3715	9.69	20240805	6100	-33.20	20240328	3715	9.69	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
119	20241011	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-70	5	-1.70	35453065	8738	18.69	4140	4140	4035	5340	2880	4110	4057.34	0.00	0	-4162	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1084	-61.21	3.05	12	0.03	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
120	20241011	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-25	5	-0.61	1078635	264	0.56	4140	4140	4065	5340	2880	4110	4085.74	0.00	0	9	4223	4166	4103	4046	3983	4195	4075	134	1230	500	3040	5	1	26824748	1096	-61.89	3.08	12	0.00	-66.00	1325.00	6100	20240328	-33.03	3715	20240805	9.96	6100	-33.03	20240328	3715	9.96	20240805	6100	-33.03	20240328	3715	9.96	20240805	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
121	20241010	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	35	2	0.86	190302480	46534	290.15	4075	4160	4040	5290	2855	4075	4089.18	0.00	0	15234	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1102	-62.27	3.10	12	0.17	-66.00	1325.00	6100	20240328	-32.62	3715	20240805	10.63	6100	-32.62	20240328	3715	10.63	20240805	6100	-32.62	20240328	3715	10.63	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
122	20241010	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-25	5	-0.61	180886890	44238	275.83	4075	4160	4040	5290	2855	4075	4088.95	0.00	0	15718	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1086	-61.36	3.06	12	0.16	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
123	20241010	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-5	5	-0.12	157854740	38549	240.36	4075	4160	4040	5290	2855	4075	4094.91	0.00	0	15645	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1092	-61.67	3.07	12	0.14	-66.00	1325.00	6100	20240328	-33.28	3715	20240805	9.56	6100	-33.28	20240328	3715	9.56	20240805	6100	-33.28	20240328	3715	9.56	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
124	20241010	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	10	2	0.25	151550595	36997	230.68	4075	4160	4040	5290	2855	4075	4096.29	0.00	0	15820	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1096	-61.89	3.08	12	0.14	-66.00	1325.00	6100	20240328	-33.03	3715	20240805	9.96	6100	-33.03	20240328	3715	9.96	20240805	6100	-33.03	20240328	3715	9.96	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
125	20241010	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	20	2	0.49	120356445	29341	182.95	4075	4160	4040	5290	2855	4075	4101.99	0.00	0	14895	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1098	-62.05	3.09	12	0.11	-66.00	1325.00	6100	20240328	-32.87	3715	20240805	10.23	6100	-32.87	20240328	3715	10.23	20240805	6100	-32.87	20240328	3715	10.23	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
126	20241010	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	75	2	1.84	107795150	26279	163.85	4075	4160	4040	5290	2855	4075	4101.95	0.00	0	14486	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1113	-62.88	3.13	12	0.10	-66.00	1325.00	6100	20240328	-31.97	3715	20240805	11.71	6100	-31.97	20240328	3715	11.71	20240805	6100	-31.97	20240328	3715	11.71	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
127	20241010	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	65	2	1.60	95814730	23381	145.79	4075	4160	4040	5290	2855	4075	4097.97	0.00	0	15122	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1111	-62.73	3.12	12	0.09	-66.00	1325.00	6100	20240328	-32.13	3715	20240805	11.44	6100	-32.13	20240328	3715	11.44	20240805	6100	-32.13	20240328	3715	11.44	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
128	20241010	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	35	2	0.86	50342430	12336	76.92	4075	4110	4040	5290	2855	4075	4080.94	0.00	0	11024	4201	4137	4106	4042	4011	4122	4027	134	1215	500	3010	5	1	26824748	1102	-62.27	3.10	12	0.05	-66.00	1325.00	6100	20240328	-32.62	3715	20240805	10.63	6100	-32.62	20240328	3715	10.63	20240805	6100	-32.62	20240328	3715	10.63	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
129	20241008	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-15	5	-0.37	65701105	16038	31.57	4090	4170	4075	5310	2865	4090	4097.14	0.00	0	-2660	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1093	-61.74	3.08	12	0.06	-66.00	1325.00	6100	20240328	-33.20	3715	20240805	9.69	6100	-33.20	20240328	3715	9.69	20240805	6100	-33.20	20240328	3715	9.69	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
130	20241008	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	25	2	0.61	62338910	15213	29.94	4090	4170	4080	5310	2865	4090	4097.74	0.00	0	-2520	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1104	-62.35	3.11	12	0.06	-66.00	1325.00	6100	20240328	-32.54	3715	20240805	10.77	6100	-32.54	20240328	3715	10.77	20240805	6100	-32.54	20240328	3715	10.77	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
131	20241008	141043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	20	2	0.49	59946240	14630	28.80	4090	4170	4080	5310	2865	4090	4097.49	0.00	0	-2506	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1102	-62.27	3.10	12	0.05	-66.00	1325.00	6100	20240328	-32.62	3715	20240805	10.63	6100	-32.62	20240328	3715	10.63	20240805	6100	-32.62	20240328	3715	10.63	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
132	20241008	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	20	2	0.49	47016950	11464	22.56	4090	4170	4080	5310	2865	4090	4101.27	0.00	0	-1868	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1102	-62.27	3.10	12	0.04	-66.00	1325.00	6100	20240328	-32.62	3715	20240805	10.63	6100	-32.62	20240328	3715	10.63	20240805	6100	-32.62	20240328	3715	10.63	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
133	20241008	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	25	2	0.61	44668200	10890	21.43	4090	4170	4080	5310	2865	4090	4101.76	0.00	0	-1727	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1104	-62.35	3.11	12	0.04	-66.00	1325.00	6100	20240328	-32.54	3715	20240805	10.77	6100	-32.54	20240328	3715	10.77	20240805	6100	-32.54	20240328	3715	10.77	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
134	20241008	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	25	2	0.61	37682405	9181	18.07	4090	4170	4085	5310	2865	4090	4104.39	0.00	0	-768	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1104	-62.35	3.11	12	0.03	-66.00	1325.00	6100	20240328	-32.54	3715	20240805	10.77	6100	-32.54	20240328	3715	10.77	20240805	6100	-32.54	20240328	3715	10.77	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
135	20241008	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	30	2	0.73	15153015	3675	7.23	4090	4170	4085	5310	2865	4090	4123.27	0.00	0	-213	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1105	-62.42	3.11	12	0.01	-66.00	1325.00	6100	20240328	-32.46	3715	20240805	10.90	6100	-32.46	20240328	3715	10.90	20240805	6100	-32.46	20240328	3715	10.90	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
136	20241008	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	20	2	0.49	831920	203	0.40	4090	4110	4090	5310	2865	4090	4098.13	0.00	0	-73	4423	4256	4133	3966	3843	4340	4050	134	1220	500	3020	5	1	26824748	1102	-62.27	3.10	12	0.00	-66.00	1325.00	6100	20240328	-32.62	3715	20240805	10.63	6100	-32.62	20240328	3715	10.63	20240805	6100	-32.62	20240328	3715	10.63	20240805	0.91	N	261780	500	134 억		0	N	N	0	N	00	N
137	20241007	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	10	2	0.25	207518605	50500	167.68	4040	4300	4010	5300	2860	4080	4109.34	0.00	0	-8200	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1097	-61.97	3.09	12	0.19	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
138	20241007	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	10	2	0.25	199045400	48423	160.79	4040	4300	4010	5300	2860	4080	4110.55	0.00	0	-8491	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1097	-61.97	3.09	12	0.18	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
139	20241007	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	5	2	0.12	173917430	42254	140.30	4040	4300	4010	5300	2860	4080	4116.00	0.00	0	-8721	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1096	-61.89	3.08	12	0.16	-66.00	1325.00	6100	20240328	-33.03	3715	20240805	9.96	6100	-33.03	20240328	3715	9.96	20240805	6100	-33.03	20240328	3715	9.96	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
140	20241007	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	10	2	0.25	171687825	41708	138.49	4040	4300	4010	5300	2860	4080	4116.42	0.00	0	-8371	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1097	-61.97	3.09	12	0.16	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
141	20241007	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	10	2	0.25	166202375	40365	134.03	4040	4300	4010	5300	2860	4080	4117.49	0.00	0	-7702	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1097	-61.97	3.09	12	0.15	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
142	20241007	110953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	-25	5	-0.61	156972080	38099	126.51	4040	4300	4010	5300	2860	4080	4120.11	0.00	0	-7473	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1088	-61.44	3.06	12	0.14	-66.00	1325.00	6100	20240328	-33.52	3715	20240805	9.15	6100	-33.52	20240328	3715	9.15	20240805	6100	-33.52	20240328	3715	9.15	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
143	20241007	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-40	5	-0.98	32762960	8122	26.97	4040	4085	4010	5300	2860	4080	4033.85	0.00	0	323	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1084	-61.21	3.05	12	0.03	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
144	20241007	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	5	2	0.12	1422285	352	1.17	4040	4085	4040	5300	2860	4080	4040.58	0.00	0	-51	4130	4105	4060	4035	3990	4117	4047	134	1220	500	3010	5	1	26824748	1096	-61.89	3.08	12	0.00	-66.00	1325.00	6100	20240328	-33.03	3715	20240805	9.96	6100	-33.03	20240328	3715	9.96	20240805	6100	-33.03	20240328	3715	9.96	20240805	0.90	N	261780	500	134 억		0	N	N	0	N	00	N
145	20241004	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	30	2	0.74	121867630	30095	75.47	4015	4085	4015	5260	2835	4050	4049.27	0.00	0	3523	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1094	-61.82	3.08	12	0.11	-66.00	1325.00	6100	20240328	-33.11	3715	20240805	9.83	6100	-33.11	20240328	3715	9.83	20240805	6100	-33.11	20240328	3715	9.83	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
146	20241004	150935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4040	-10	5	-0.25	116707745	28829	72.29	4015	4085	4015	5260	2835	4050	4048.28	0.00	0	3806	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1084	-61.21	3.05	12	0.11	-66.00	1325.00	6100	20240328	-33.77	3715	20240805	8.75	6100	-33.77	20240328	3715	8.75	20240805	6100	-33.77	20240328	3715	8.75	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
147	20241004	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	-15	5	-0.37	107903540	26658	66.85	4015	4070	4015	5260	2835	4050	4047.70	0.00	0	3793	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1082	-61.14	3.05	12	0.10	-66.00	1325.00	6100	20240328	-33.85	3715	20240805	8.61	6100	-33.85	20240328	3715	8.61	20240805	6100	-33.85	20240328	3715	8.61	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
148	20241004	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	-25	5	-0.62	82360965	20345	51.02	4015	4070	4015	5260	2835	4050	4048.22	0.00	0	4286	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1080	-60.98	3.04	12	0.08	-66.00	1325.00	6100	20240328	-34.02	3715	20240805	8.34	6100	-34.02	20240328	3715	8.34	20240805	6100	-34.02	20240328	3715	8.34	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
149	20241004	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	10	2	0.25	63923445	15779	39.57	4015	4070	4015	5260	2835	4050	4051.17	0.00	0	2987	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1089	-61.52	3.06	12	0.06	-66.00	1325.00	6100	20240328	-33.44	3715	20240805	9.29	6100	-33.44	20240328	3715	9.29	20240805	6100	-33.44	20240328	3715	9.29	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
150	20241004	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	10	2	0.25	47536830	11736	29.43	4015	4070	4015	5260	2835	4050	4050.51	0.00	0	2618	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1089	-61.52	3.06	12	0.04	-66.00	1325.00	6100	20240328	-33.44	3715	20240805	9.29	6100	-33.44	20240328	3715	9.29	20240805	6100	-33.44	20240328	3715	9.29	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
151	20241004	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	0	3	0.00	20115345	4981	12.49	4015	4060	4015	5260	2835	4050	4038.41	0.00	0	-269	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1086	-61.36	3.06	12	0.02	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
152	20241004	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	0	3	0.00	6084180	1511	3.79	4015	4050	4015	5260	2835	4050	4026.59	0.00	0	283	4220	4135	4070	3985	3920	4102	3952	134	1210	500	2990	5	1	26824748	1086	-61.36	3.06	12	0.01	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.89	N	261780	500	134 억		0	N	N	0	N	00	N
153	20241002	160919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-105	5	-2.53	161321950	39797	133.20	4155	4155	4005	5400	2910	4155	4053.62	0.00	0	-3415	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1086	-61.36	3.06	12	0.15	-66.00	1325.00	6100	20240328	-33.61	3715	20240805	9.02	6100	-33.61	20240328	3715	9.02	20240805	6100	-33.61	20240328	3715	9.02	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
154	20241002	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-145	5	-3.49	148388025	36586	122.46	4155	4155	4005	5400	2910	4155	4055.87	0.00	0	-2816	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1076	-60.76	3.03	12	0.14	-66.00	1325.00	6100	20240328	-34.26	3715	20240805	7.94	6100	-34.26	20240328	3715	7.94	20240805	6100	-34.26	20240328	3715	7.94	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
155	20241002	140932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4060	-95	5	-2.29	88630075	21754	72.81	4155	4155	4030	5400	2910	4155	4074.20	0.00	0	-1428	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1089	-61.52	3.06	12	0.08	-66.00	1325.00	6100	20240328	-33.44	3715	20240805	9.29	6100	-33.44	20240328	3715	9.29	20240805	6100	-33.44	20240328	3715	9.29	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
156	20241002	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-75	5	-1.81	65404005	16032	53.66	4155	4155	4030	5400	2910	4155	4079.59	0.00	0	-32	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1094	-61.82	3.08	12	0.06	-66.00	1325.00	6100	20240328	-33.11	3715	20240805	9.83	6100	-33.11	20240328	3715	9.83	20240805	6100	-33.11	20240328	3715	9.83	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
157	20241002	120922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-65	5	-1.56	59147395	14500	48.53	4155	4155	4030	5400	2910	4155	4079.13	0.00	0	100	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1097	-61.97	3.09	12	0.05	-66.00	1325.00	6100	20240328	-32.95	3715	20240805	10.09	6100	-32.95	20240328	3715	10.09	20240805	6100	-32.95	20240328	3715	10.09	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
158	20241002	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-50	5	-1.20	49647650	12185	40.78	4155	4155	4030	5400	2910	4155	4074.49	0.00	0	100	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1101	-62.20	3.10	12	0.05	-66.00	1325.00	6100	20240328	-32.70	3715	20240805	10.50	6100	-32.70	20240328	3715	10.50	20240805	6100	-32.70	20240328	3715	10.50	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
159	20241002	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-50	5	-1.20	48491195	11903	39.84	4155	4155	4030	5400	2910	4155	4073.86	0.00	0	168	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1101	-62.20	3.10	12	0.04	-66.00	1325.00	6100	20240328	-32.70	3715	20240805	10.50	6100	-32.70	20240328	3715	10.50	20240805	6100	-32.70	20240328	3715	10.50	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
160	20241002	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-20	5	-0.48	13461985	3277	10.97	4155	4155	4030	5400	2910	4155	4108.02	0.00	0	-1138	4295	4225	4170	4100	4045	4197	4072	134	1245	500	3070	5	1	26824748	1109	-62.65	3.12	12	0.01	-66.00	1325.00	6100	20240328	-32.21	3715	20240805	11.31	6100	-32.21	20240328	3715	11.31	20240805	6100	-32.21	20240328	3715	11.31	20240805	0.94	N	261780	500	134 억		0	N	N	0	N	00	N