KissMeData/086040/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	160742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	5	2	0.12	83092980	19598	62.17	4295	4325	4185	5570	3000	4285	4239.81	0.84	0	4427	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	685	-14.02	1.32	12	0.12	-306.00	3251.00	7430	20240103	-42.26	4000	20240805	7.25	7430	-42.26	20240103	4000	7.25	20240805	7430	-42.26	20240103	4000	7.25	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
3	20241031	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	5	2	0.12	79438700	18745	59.46	4295	4325	4185	5570	3000	4285	4237.86	0.84	0	4403	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	685	-14.02	1.32	12	0.12	-306.00	3251.00	7430	20240103	-42.26	4000	20240805	7.25	7430	-42.26	20240103	4000	7.25	20240805	7430	-42.26	20240103	4000	7.25	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
4	20241031	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	0	3	0.00	69743880	16484	52.29	4295	4315	4185	5570	3000	4285	4231.00	0.84	0	3892	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	684	-14.00	1.32	12	0.10	-306.00	3251.00	7430	20240103	-42.33	4000	20240805	7.12	7430	-42.33	20240103	4000	7.12	20240805	7430	-42.33	20240103	4000	7.12	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
5	20241031	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	15	2	0.35	61684210	14603	46.32	4295	4315	4185	5570	3000	4285	4224.08	0.84	0	3178	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	686	-14.05	1.32	12	0.09	-306.00	3251.00	7430	20240103	-42.13	4000	20240805	7.50	7430	-42.13	20240103	4000	7.50	20240805	7430	-42.13	20240103	4000	7.50	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
6	20241031	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-55	5	-1.28	55551405	13161	41.75	4295	4315	4185	5570	3000	4285	4220.91	0.84	0	2045	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	675	-13.82	1.30	12	0.08	-306.00	3251.00	7430	20240103	-43.07	4000	20240805	5.75	7430	-43.07	20240103	4000	5.75	20240805	7430	-43.07	20240103	4000	5.75	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
7	20241031	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-30	5	-0.70	53104520	12583	39.92	4295	4315	4185	5570	3000	4285	4220.34	0.84	0	1631	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	679	-13.91	1.31	12	0.08	-306.00	3251.00	7430	20240103	-42.73	4000	20240805	6.38	7430	-42.73	20240103	4000	6.38	20240805	7430	-42.73	20240103	4000	6.38	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
8	20241031	100750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-65	5	-1.52	24352775	5782	18.34	4295	4295	4195	5570	3000	4285	4211.83	0.84	0	1375	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	673	-13.79	1.30	12	0.04	-306.00	3251.00	7430	20240103	-43.20	4000	20240805	5.50	7430	-43.20	20240103	4000	5.50	20240805	7430	-43.20	20240103	4000	5.50	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
9	20241031	090748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-40	5	-0.93	12422805	2944	9.34	4295	4295	4195	5570	3000	4285	4219.70	0.84	0	75	4518	4401	4343	4226	4168	4372	4197	80	1285	500	3080	5	1	15958247	677	-13.87	1.31	12	0.02	-306.00	3251.00	7430	20240103	-42.87	4000	20240805	6.12	7430	-42.87	20240103	4000	6.12	20240805	7430	-42.87	20240103	4000	6.12	20240805	1.90	N	086040	500	79 억		134696	N	N	0	N	00	N
10	20241030	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-170	5	-3.82	136754575	31519	175.11	4420	4460	4285	5790	3120	4455	4338.85	0.82	0	3190	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	684	-14.00	1.32	12	0.20	-306.00	3251.00	7430	20240103	-42.33	4000	20240805	7.12	7430	-42.33	20240103	4000	7.12	20240805	7430	-42.33	20240103	4000	7.12	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
11	20241030	150804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-135	5	-3.03	127238635	29308	162.82	4420	4460	4290	5790	3120	4455	4341.43	0.82	0	3852	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	689	-14.12	1.33	12	0.18	-306.00	3251.00	7430	20240103	-41.86	4000	20240805	8.00	7430	-41.86	20240103	4000	8.00	20240805	7430	-41.86	20240103	4000	8.00	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
12	20241030	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-80	5	-1.80	38812255	8832	49.07	4420	4460	4375	5790	3120	4455	4394.50	0.82	0	-1376	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	698	-14.30	1.35	12	0.06	-306.00	3251.00	7430	20240103	-41.12	4000	20240805	9.38	7430	-41.12	20240103	4000	9.38	20240805	7430	-41.12	20240103	4000	9.38	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
13	20241030	130752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-65	5	-1.46	18311780	4156	23.09	4420	4460	4375	5790	3120	4455	4406.11	0.82	0	-916	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	701	-14.35	1.35	12	0.03	-306.00	3251.00	7430	20240103	-40.92	4000	20240805	9.75	7430	-40.92	20240103	4000	9.75	20240805	7430	-40.92	20240103	4000	9.75	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
14	20241030	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4375	-80	5	-1.80	13161805	2983	16.57	4420	4460	4375	5790	3120	4455	4412.27	0.82	0	-487	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	698	-14.30	1.35	12	0.02	-306.00	3251.00	7430	20240103	-41.12	4000	20240805	9.38	7430	-41.12	20240103	4000	9.38	20240805	7430	-41.12	20240103	4000	9.38	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
15	20241030	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-35	5	-0.79	8886730	2010	11.17	4420	4460	4400	5790	3120	4455	4421.26	0.82	0	-332	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	705	-14.44	1.36	12	0.01	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
16	20241030	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-25	5	-0.56	5385515	1216	6.76	4420	4460	4415	5790	3120	4455	4428.88	0.82	0	-288	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	707	-14.48	1.36	12	0.01	-306.00	3251.00	7430	20240103	-40.38	4000	20240805	10.75	7430	-40.38	20240103	4000	10.75	20240805	7430	-40.38	20240103	4000	10.75	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
17	20241030	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-5	5	-0.11	1788770	403	2.24	4420	4460	4420	5790	3120	4455	4438.64	0.82	0	-220	4561	4507	4441	4387	4321	4535	4415	80	1335	500	3200	5	1	15958247	710	-14.54	1.37	12	0.00	-306.00	3251.00	7430	20240103	-40.11	4000	20240805	11.25	7430	-40.11	20240103	4000	11.25	20240805	7430	-40.11	20240103	4000	11.25	20240805	1.90	N	086040	500	79 억		131478	N	N	0	N	00	N
18	20241029	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	55	2	1.25	77598235	17500	152.21	4405	4495	4375	5720	3080	4400	4434.16	0.81	0	2041	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	711	-14.56	1.37	12	0.11	-306.00	3251.00	7430	20240103	-40.04	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7430	-40.04	20240103	4000	11.38	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
19	20241029	150736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	55	2	1.25	71007010	16018	139.32	4405	4495	4375	5720	3080	4400	4432.95	0.81	0	1389	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	711	-14.56	1.37	12	0.10	-306.00	3251.00	7430	20240103	-40.04	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7430	-40.04	20240103	4000	11.38	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
20	20241029	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	25	2	0.57	65877255	14863	129.28	4405	4495	4375	5720	3080	4400	4432.30	0.81	0	1024	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	706	-14.46	1.36	12	0.09	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
21	20241029	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	30	2	0.68	54778855	12346	107.38	4405	4495	4375	5720	3080	4400	4436.97	0.81	0	756	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	707	-14.48	1.36	12	0.08	-306.00	3251.00	7430	20240103	-40.38	4000	20240805	10.75	7430	-40.38	20240103	4000	10.75	20240805	7430	-40.38	20240103	4000	10.75	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
22	20241029	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	45	2	1.02	52529115	11837	102.96	4405	4495	4375	5720	3080	4400	4437.71	0.81	0	676	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	709	-14.53	1.37	12	0.07	-306.00	3251.00	7430	20240103	-40.17	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7430	-40.17	20240103	4000	11.12	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
23	20241029	110747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	35	2	0.80	44842075	10099	87.84	4405	4495	4375	5720	3080	4400	4440.25	0.81	0	967	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	708	-14.49	1.36	12	0.06	-306.00	3251.00	7430	20240103	-40.31	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7430	-40.31	20240103	4000	10.88	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
24	20241029	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	55	2	1.25	31701975	7138	62.09	4405	4495	4375	5720	3080	4400	4441.30	0.81	0	557	4493	4446	4418	4371	4343	4432	4357	80	1320	500	3160	5	1	15958247	711	-14.56	1.37	12	0.04	-306.00	3251.00	7430	20240103	-40.04	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7430	-40.04	20240103	4000	11.38	20240805	1.90	N	086040	500	79 억		129466	N	N	0	N	00	N
25	20241028	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-25	5	-0.56	50684005	11485	67.45	4405	4465	4390	5750	3100	4425	4413.06	0.80	0	1394	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	702	-14.38	1.35	12	0.07	-306.00	3251.00	7430	20240103	-40.78	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7430	-40.78	20240103	4000	10.00	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
26	20241028	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-30	5	-0.68	48284025	10939	64.25	4405	4465	4395	5750	3100	4425	4413.93	0.80	0	1397	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	701	-14.36	1.35	12	0.07	-306.00	3251.00	7430	20240103	-40.85	4000	20240805	9.88	7430	-40.85	20240103	4000	9.88	20240805	7430	-40.85	20240103	4000	9.88	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
27	20241028	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	44123980	9994	58.70	4405	4465	4400	5750	3100	4425	4415.05	0.80	0	1398	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	705	-14.44	1.36	12	0.06	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
28	20241028	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	34278250	7760	45.57	4405	4465	4400	5750	3100	4425	4417.30	0.80	0	702	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	705	-14.44	1.36	12	0.05	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
29	20241028	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	5	2	0.11	33684975	7626	44.79	4405	4465	4400	5750	3100	4425	4417.12	0.80	0	701	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	707	-14.48	1.36	12	0.05	-306.00	3251.00	7430	20240103	-40.38	4000	20240805	10.75	7430	-40.38	20240103	4000	10.75	20240805	7430	-40.38	20240103	4000	10.75	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
30	20241028	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	33180445	7512	44.12	4405	4465	4400	5750	3100	4425	4416.99	0.80	0	738	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	706	-14.46	1.36	12	0.05	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
31	20241028	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	20	2	0.45	17387770	3929	23.08	4405	4465	4400	5750	3100	4425	4425.50	0.80	0	674	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	709	-14.53	1.37	12	0.02	-306.00	3251.00	7430	20240103	-40.17	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7430	-40.17	20240103	4000	11.12	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
32	20241028	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	20	2	0.45	2254910	510	3.00	4405	4445	4400	5750	3100	4425	4421.39	0.80	0	-24	4545	4485	4420	4360	4295	4487	4362	80	1325	500	3180	5	1	15958247	709	-14.53	1.37	12	0.00	-306.00	3251.00	7430	20240103	-40.17	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7430	-40.17	20240103	4000	11.12	20240805	1.91	N	086040	500	79 억		128072	N	N	0	N	00	N
33	20241025	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-35	5	-0.78	74400660	16914	83.39	4425	4480	4355	5790	3125	4460	4398.76	0.82	0	-2418	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	706	-14.46	1.36	12	0.11	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
34	20241025	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-105	5	-2.35	69496265	15798	77.89	4425	4480	4355	5790	3125	4460	4399.05	0.82	0	-2130	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	695	-14.23	1.34	12	0.10	-306.00	3251.00	7430	20240103	-41.39	4000	20240805	8.88	7430	-41.39	20240103	4000	8.88	20240805	7430	-41.39	20240103	4000	8.88	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
35	20241025	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-75	5	-1.68	47882470	10853	53.51	4425	4480	4360	5790	3125	4460	4411.91	0.82	0	-2222	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	700	-14.33	1.35	12	0.07	-306.00	3251.00	7430	20240103	-40.98	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7430	-40.98	20240103	4000	9.62	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
36	20241025	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-45	5	-1.01	41770110	9463	46.65	4425	4480	4360	5790	3125	4460	4414.05	0.82	0	-1710	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	705	-14.43	1.36	12	0.06	-306.00	3251.00	7430	20240103	-40.58	4000	20240805	10.38	7430	-40.58	20240103	4000	10.38	20240805	7430	-40.58	20240103	4000	10.38	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
37	20241025	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-30	5	-0.67	38028865	8614	42.47	4425	4480	4360	5790	3125	4460	4414.77	0.82	0	-961	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	707	-14.48	1.36	12	0.05	-306.00	3251.00	7430	20240103	-40.38	4000	20240805	10.75	7430	-40.38	20240103	4000	10.75	20240805	7430	-40.38	20240103	4000	10.75	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
38	20241025	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-10	5	-0.22	33029975	7483	36.89	4425	4480	4360	5790	3125	4460	4414.00	0.82	0	-1289	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	710	-14.54	1.37	12	0.05	-306.00	3251.00	7430	20240103	-40.11	4000	20240805	11.25	7430	-40.11	20240103	4000	11.25	20240805	7430	-40.11	20240103	4000	11.25	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
39	20241025	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-40	5	-0.90	28090090	6373	31.42	4425	4480	4360	5790	3125	4460	4407.67	0.82	0	-641	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	705	-14.44	1.36	12	0.04	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
40	20241025	090725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	10	2	0.22	4572595	1030	5.08	4425	4480	4415	5790	3125	4460	4439.41	0.82	0	5	4623	4541	4478	4396	4333	4510	4365	80	1330	500	3210	5	1	15958247	713	-14.61	1.37	12	0.01	-306.00	3251.00	7430	20240103	-39.84	4000	20240805	11.75	7430	-39.84	20240103	4000	11.75	20240805	7430	-39.84	20240103	4000	11.75	20240805	1.91	N	086040	500	79 억		130490	N	N	0	N	00	N
41	20241024	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-100	5	-2.19	90261760	20252	105.53	4555	4560	4415	5920	3195	4560	4456.93	0.83	0	-2289	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	712	-14.58	1.37	12	0.13	-306.00	3251.00	7430	20240103	-39.97	4000	20240805	11.50	7430	-39.97	20240103	4000	11.50	20240805	7430	-39.97	20240103	4000	11.50	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
42	20241024	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-105	5	-2.30	84306035	18916	98.57	4555	4560	4415	5920	3195	4560	4456.86	0.83	0	-1734	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	711	-14.56	1.37	12	0.12	-306.00	3251.00	7430	20240103	-40.04	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7430	-40.04	20240103	4000	11.38	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
43	20241024	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-140	5	-3.07	66569255	14925	77.77	4555	4560	4415	5920	3195	4560	4460.25	0.83	0	-1028	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	705	-14.44	1.36	12	0.09	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
44	20241024	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-100	5	-2.19	35488975	7924	41.29	4555	4560	4450	5920	3195	4560	4478.67	0.83	0	-810	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	712	-14.58	1.37	12	0.05	-306.00	3251.00	7430	20240103	-39.97	4000	20240805	11.50	7430	-39.97	20240103	4000	11.50	20240805	7430	-39.97	20240103	4000	11.50	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
45	20241024	120715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-70	5	-1.54	32027620	7150	37.26	4555	4560	4450	5920	3195	4560	4479.39	0.83	0	-653	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	717	-14.67	1.38	12	0.04	-306.00	3251.00	7430	20240103	-39.57	4000	20240805	12.25	7430	-39.57	20240103	4000	12.25	20240805	7430	-39.57	20240103	4000	12.25	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
46	20241024	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-60	5	-1.32	18191445	4061	21.16	4555	4560	4450	5920	3195	4560	4479.55	0.83	0	-407	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	718	-14.71	1.38	12	0.03	-306.00	3251.00	7430	20240103	-39.43	4000	20240805	12.50	7430	-39.43	20240103	4000	12.50	20240805	7430	-39.43	20240103	4000	12.50	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
47	20241024	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-55	5	-1.21	11110770	2480	12.92	4555	4560	4450	5920	3195	4560	4480.15	0.83	0	-451	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	719	-14.72	1.39	12	0.02	-306.00	3251.00	7430	20240103	-39.37	4000	20240805	12.62	7430	-39.37	20240103	4000	12.62	20240805	7430	-39.37	20240103	4000	12.62	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
48	20241024	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	0	3	0.00	973710	215	1.12	4555	4560	4485	5920	3195	4560	4528.88	0.83	0	-100	4713	4636	4593	4516	4473	4615	4495	80	1360	500	3280	5	1	15958247	728	-14.90	1.40	12	0.00	-306.00	3251.00	7430	20240103	-38.63	4000	20240805	14.00	7430	-38.63	20240103	4000	14.00	20240805	7430	-38.63	20240103	4000	14.00	20240805	1.94	N	086040	500	79 억		132773	N	N	0	N	00	N
49	20241023	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-65	5	-1.41	87706285	19117	29.13	4580	4670	4550	6010	3240	4625	4588.32	0.86	0	-4527	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	728	-14.90	1.40	12	0.12	-306.00	3251.00	7430	20240103	-38.63	4000	20240805	14.00	7430	-38.63	20240103	4000	14.00	20240805	7430	-38.63	20240103	4000	14.00	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
50	20241023	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-55	5	-1.19	83059085	18098	27.57	4580	4670	4550	6010	3240	4625	4589.41	0.86	0	-4178	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	729	-14.93	1.41	12	0.11	-306.00	3251.00	7430	20240103	-38.49	4000	20240805	14.25	7430	-38.49	20240103	4000	14.25	20240805	7430	-38.49	20240103	4000	14.25	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
51	20241023	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4610	-15	5	-0.32	74695950	16275	24.80	4580	4670	4550	6010	3240	4625	4589.61	0.86	0	-3273	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	736	-15.07	1.42	12	0.10	-306.00	3251.00	7430	20240103	-37.95	4000	20240805	15.25	7430	-37.95	20240103	4000	15.25	20240805	7430	-37.95	20240103	4000	15.25	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
52	20241023	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	0	3	0.00	64929045	14148	21.56	4580	4670	4550	6010	3240	4625	4589.27	0.86	0	-3806	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	738	-15.11	1.42	12	0.09	-306.00	3251.00	7430	20240103	-37.75	4000	20240805	15.62	7430	-37.75	20240103	4000	15.62	20240805	7430	-37.75	20240103	4000	15.62	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
53	20241023	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	-40	5	-0.86	47297400	10308	15.71	4580	4670	4550	6010	3240	4625	4588.42	0.86	0	-1822	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	732	-14.98	1.41	12	0.06	-306.00	3251.00	7430	20240103	-38.29	4000	20240805	14.62	7430	-38.29	20240103	4000	14.62	20240805	7430	-38.29	20240103	4000	14.62	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
54	20241023	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4555	-70	5	-1.51	43565925	9489	14.46	4580	4670	4550	6010	3240	4625	4591.20	0.86	0	-1928	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	727	-14.89	1.40	12	0.06	-306.00	3251.00	7430	20240103	-38.69	4000	20240805	13.88	7430	-38.69	20240103	4000	13.88	20240805	7430	-38.69	20240103	4000	13.88	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
55	20241023	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-20	5	-0.43	19302075	4180	6.37	4580	4670	4565	6010	3240	4625	4617.72	0.86	0	-880	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	735	-15.05	1.42	12	0.03	-306.00	3251.00	7430	20240103	-38.02	4000	20240805	15.12	7430	-38.02	20240103	4000	15.12	20240805	7430	-38.02	20240103	4000	15.12	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
56	20241023	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	45	2	0.97	5617785	1211	1.85	4580	4670	4580	6010	3240	4625	4638.96	0.86	0	-187	4951	4787	4591	4427	4231	4690	4330	80	1385	500	3330	5	1	15958247	745	-15.26	1.44	12	0.01	-306.00	3251.00	7430	20240103	-37.15	4000	20240805	16.75	7430	-37.15	20240103	4000	16.75	20240805	7430	-37.15	20240103	4000	16.75	20240805	1.60	N	086040	500	79 억		137301	N	N	0	N	00	N
57	20241022	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-175	5	-3.65	303002445	65350	50.99	4725	4755	4395	6240	3360	4800	4636.61	0.85	0	944	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	738	-15.11	1.42	12	0.41	-306.00	3251.00	7430	20240103	-37.75	4000	20240805	15.62	7430	-37.75	20240103	4000	15.62	20240805	7430	-37.75	20240103	4000	15.62	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
58	20241022	150718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-200	5	-4.17	286115655	61698	48.14	4725	4755	4395	6240	3360	4800	4637.36	0.85	0	1869	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	734	-15.03	1.41	12	0.39	-306.00	3251.00	7430	20240103	-38.09	4000	20240805	15.00	7430	-38.09	20240103	4000	15.00	20240805	7430	-38.09	20240103	4000	15.00	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
59	20241022	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-240	5	-5.00	273633805	58976	46.02	4725	4755	4395	6240	3360	4800	4639.75	0.85	0	2746	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	728	-14.90	1.40	12	0.37	-306.00	3251.00	7430	20240103	-38.63	4000	20240805	14.00	7430	-38.63	20240103	4000	14.00	20240805	7430	-38.63	20240103	4000	14.00	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
60	20241022	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	-250	5	-5.21	256081035	55124	43.01	4725	4755	4395	6240	3360	4800	4645.55	0.85	0	3889	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	726	-14.87	1.40	12	0.35	-306.00	3251.00	7430	20240103	-38.76	4000	20240805	13.75	7430	-38.76	20240103	4000	13.75	20240805	7430	-38.76	20240103	4000	13.75	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
61	20241022	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-180	5	-3.75	243071790	52267	40.78	4725	4755	4395	6240	3360	4800	4650.58	0.85	0	4364	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	737	-15.10	1.42	12	0.33	-306.00	3251.00	7430	20240103	-37.82	4000	20240805	15.50	7430	-37.82	20240103	4000	15.50	20240805	7430	-37.82	20240103	4000	15.50	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
62	20241022	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-145	5	-3.02	176184730	37640	29.37	4725	4755	4630	6240	3360	4800	4680.78	0.85	0	4565	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	743	-15.21	1.43	12	0.24	-306.00	3251.00	7430	20240103	-37.35	4000	20240805	16.38	7430	-37.35	20240103	4000	16.38	20240805	7430	-37.35	20240103	4000	16.38	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
63	20241022	100715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-110	5	-2.29	146565625	31276	24.40	4725	4755	4635	6240	3360	4800	4686.20	0.85	0	4801	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	748	-15.33	1.44	12	0.20	-306.00	3251.00	7430	20240103	-36.88	4000	20240805	17.25	7430	-36.88	20240103	4000	17.25	20240805	7430	-36.88	20240103	4000	17.25	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
64	20241022	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-70	5	-1.46	19855085	4194	3.27	4725	4755	4725	6240	3360	4800	4734.16	0.85	0	1151	5156	4977	4671	4492	4186	5067	4582	80	1440	500	3450	5	1	15958247	755	-15.46	1.45	12	0.03	-306.00	3251.00	7430	20240103	-36.34	4000	20240805	18.25	7430	-36.34	20240103	4000	18.25	20240805	7430	-36.34	20240103	4000	18.25	20240805	1.60	N	086040	500	79 억		136219	N	N	0	N	00	N
65	20241021	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	370	2	8.35	598624065	126876	434.42	4430	4850	4365	5750	3105	4430	4717.86	0.95	0	-15471	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	766	-15.69	1.48	12	0.80	-306.00	3251.00	7430	20240103	-35.40	4000	20240805	20.00	7430	-35.40	20240103	4000	20.00	20240805	7430	-35.40	20240103	4000	20.00	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
66	20241021	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	330	2	7.45	502127400	106554	364.84	4430	4850	4365	5750	3105	4430	4712.42	0.95	0	-16169	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	760	-15.56	1.46	12	0.67	-306.00	3251.00	7430	20240103	-35.94	4000	20240805	19.00	7430	-35.94	20240103	4000	19.00	20240805	7430	-35.94	20240103	4000	19.00	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
67	20241021	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	10	2	0.23	53483435	12109	41.46	4430	4470	4365	5750	3105	4430	4416.83	0.95	0	2510	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	709	-14.51	1.37	12	0.08	-306.00	3251.00	7430	20240103	-40.24	4000	20240805	11.00	7430	-40.24	20240103	4000	11.00	20240805	7430	-40.24	20240103	4000	11.00	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
68	20241021	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	15	2	0.34	47086055	10664	36.51	4430	4470	4365	5750	3105	4430	4415.42	0.95	0	2949	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	709	-14.53	1.37	12	0.07	-306.00	3251.00	7430	20240103	-40.17	4000	20240805	11.12	7430	-40.17	20240103	4000	11.12	20240805	7430	-40.17	20240103	4000	11.12	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
69	20241021	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-10	5	-0.23	45757095	10364	35.49	4430	4470	4365	5750	3105	4430	4415.00	0.95	0	3073	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	705	-14.44	1.36	12	0.06	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
70	20241021	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	10	2	0.23	30406045	6906	23.65	4430	4470	4365	5750	3105	4430	4402.84	0.95	0	3406	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	709	-14.51	1.37	12	0.04	-306.00	3251.00	7430	20240103	-40.24	4000	20240805	11.00	7430	-40.24	20240103	4000	11.00	20240805	7430	-40.24	20240103	4000	11.00	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
71	20241021	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	5	2	0.11	26425400	6006	20.56	4430	4470	4365	5750	3105	4430	4399.83	0.95	0	3473	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	708	-14.49	1.36	12	0.04	-306.00	3251.00	7430	20240103	-40.31	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7430	-40.31	20240103	4000	10.88	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
72	20241021	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	5	2	0.11	7286870	1642	5.62	4430	4470	4430	5750	3105	4430	4437.80	0.95	0	230	4670	4550	4470	4350	4270	4510	4310	80	1320	500	3180	5	1	15958247	708	-14.49	1.36	12	0.01	-306.00	3251.00	7430	20240103	-40.31	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7430	-40.31	20240103	4000	10.88	20240805	1.60	N	086040	500	79 억		151805	N	N	0	N	00	N
73	20241018	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-140	5	-3.06	129845550	29006	28.23	4525	4590	4390	5940	3200	4570	4476.51	1.00	0	-8721	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	707	-14.48	1.36	12	0.18	-306.00	3251.00	7430	20240103	-40.38	4000	20240805	10.75	7430	-40.38	20240103	4000	10.75	20240805	7430	-40.38	20240103	4000	10.75	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
74	20241018	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-110	5	-2.41	123912495	27669	26.93	4525	4590	4390	5940	3200	4570	4478.39	1.00	0	-7804	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	712	-14.58	1.37	12	0.17	-306.00	3251.00	7430	20240103	-39.97	4000	20240805	11.50	7430	-39.97	20240103	4000	11.50	20240805	7430	-39.97	20240103	4000	11.50	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
75	20241018	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-160	5	-3.50	109743005	24490	23.84	4525	4590	4390	5940	3200	4570	4481.14	1.00	0	-5290	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	704	-14.41	1.36	12	0.15	-306.00	3251.00	7430	20240103	-40.65	4000	20240805	10.25	7430	-40.65	20240103	4000	10.25	20240805	7430	-40.65	20240103	4000	10.25	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
76	20241018	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-150	5	-3.28	84349645	18728	18.23	4525	4590	4420	5940	3200	4570	4503.93	1.00	0	-4990	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	705	-14.44	1.36	12	0.12	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
77	20241018	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-130	5	-2.84	79172050	17560	17.09	4525	4590	4440	5940	3200	4570	4508.66	1.00	0	-4262	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	709	-14.51	1.37	12	0.11	-306.00	3251.00	7430	20240103	-40.24	4000	20240805	11.00	7430	-40.24	20240103	4000	11.00	20240805	7430	-40.24	20240103	4000	11.00	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
78	20241018	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-90	5	-1.97	61891510	13680	13.31	4525	4590	4475	5940	3200	4570	4524.23	1.00	0	-4111	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	715	-14.64	1.38	12	0.09	-306.00	3251.00	7430	20240103	-39.70	4000	20240805	12.00	7430	-39.70	20240103	4000	12.00	20240805	7430	-39.70	20240103	4000	12.00	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
79	20241018	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-60	5	-1.31	44467220	9809	9.55	4525	4590	4505	5940	3200	4570	4533.31	1.00	0	-1400	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	720	-14.74	1.39	12	0.06	-306.00	3251.00	7430	20240103	-39.30	4000	20240805	12.75	7430	-39.30	20240103	4000	12.75	20240805	7430	-39.30	20240103	4000	12.75	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
80	20241018	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4560	-10	5	-0.22	5764530	1274	1.24	4525	4560	4510	5940	3200	4570	4524.75	1.00	0	6	4886	4727	4501	4342	4116	4807	4422	80	1370	500	3290	5	1	15958247	728	-14.90	1.40	12	0.01	-306.00	3251.00	7430	20240103	-38.63	4000	20240805	14.00	7430	-38.63	20240103	4000	14.00	20240805	7430	-38.63	20240103	4000	14.00	20240805	1.60	N	086040	500	79 억		159952	N	N	0	N	00	N
81	20241017	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	190	2	4.34	465087470	102056	24.55	4340	4660	4275	5690	3070	4380	4557.18	0.92	0	13514	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	729	-14.93	1.41	12	0.64	-306.00	3251.00	7430	20240103	-38.49	4000	20240805	14.25	7430	-38.49	20240103	4000	14.25	20240805	7430	-38.49	20240103	4000	14.25	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
82	20241017	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	205	2	4.68	443687075	97385	23.42	4340	4660	4275	5690	3070	4380	4556.01	0.92	0	17340	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	732	-14.98	1.41	12	0.61	-306.00	3251.00	7430	20240103	-38.29	4000	20240805	14.62	7430	-38.29	20240103	4000	14.62	20240805	7430	-38.29	20240103	4000	14.62	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
83	20241017	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4635	255	2	5.82	424170760	93136	22.40	4340	4660	4275	5690	3070	4380	4554.32	0.92	0	17597	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	740	-15.15	1.43	12	0.58	-306.00	3251.00	7430	20240103	-37.62	4000	20240805	15.88	7430	-37.62	20240103	4000	15.88	20240805	7430	-37.62	20240103	4000	15.88	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
84	20241017	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	240	2	5.48	402112545	88352	21.25	4340	4660	4275	5690	3070	4380	4551.26	0.92	0	14811	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	737	-15.10	1.42	12	0.55	-306.00	3251.00	7430	20240103	-37.82	4000	20240805	15.50	7430	-37.82	20240103	4000	15.50	20240805	7430	-37.82	20240103	4000	15.50	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
85	20241017	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	235	2	5.37	334225510	73674	17.72	4340	4660	4275	5690	3070	4380	4536.55	0.92	0	9916	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	736	-15.08	1.42	12	0.46	-306.00	3251.00	7430	20240103	-37.89	4000	20240805	15.38	7430	-37.89	20240103	4000	15.38	20240805	7430	-37.89	20240103	4000	15.38	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
86	20241017	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	260	2	5.94	274021020	60658	14.59	4340	4660	4275	5690	3070	4380	4517.48	0.92	0	11926	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	740	-15.16	1.43	12	0.38	-306.00	3251.00	7430	20240103	-37.55	4000	20240805	16.00	7430	-37.55	20240103	4000	16.00	20240805	7430	-37.55	20240103	4000	16.00	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
87	20241017	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	55	2	1.26	76727205	17661	4.25	4340	4450	4275	5690	3070	4380	4344.44	0.92	0	2027	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	708	-14.49	1.36	12	0.11	-306.00	3251.00	7430	20240103	-40.31	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7430	-40.31	20240103	4000	10.88	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
88	20241017	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	-35	5	-0.80	17805825	4122	0.99	4340	4450	4275	5690	3070	4380	4319.71	0.92	0	112	5036	4707	4451	4122	3866	4872	4287	80	1310	500	3150	5	1	15958247	693	-14.20	1.34	12	0.03	-306.00	3251.00	7430	20240103	-41.52	4000	20240805	8.62	7430	-41.52	20240103	4000	8.62	20240805	7430	-41.52	20240103	4000	8.62	20240805	1.67	N	086040	500	79 억		147097	N	N	0	N	00	N
89	20241016	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	110	2	2.58	1884737500	414774	779.55	4270	4780	4195	5550	2990	4270	4544.43	1.10	0	-25712	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	699	-14.31	1.35	12	2.60	-306.00	3251.00	7430	20240103	-41.05	4000	20240805	9.50	7430	-41.05	20240103	4000	9.50	20240805	7430	-41.05	20240103	4000	9.50	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
90	20241016	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	70	2	1.64	1844169150	405459	762.04	4270	4780	4195	5550	2990	4270	4548.35	1.10	0	-27311	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	693	-14.18	1.33	12	2.54	-306.00	3251.00	7430	20240103	-41.59	4000	20240805	8.50	7430	-41.59	20240103	4000	8.50	20240805	7430	-41.59	20240103	4000	8.50	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
91	20241016	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-65	5	-1.52	93496905	22075	41.49	4270	4295	4195	5550	2990	4270	4235.42	1.10	0	932	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	671	-13.74	1.29	12	0.14	-306.00	3251.00	7430	20240103	-43.41	4000	20240805	5.12	7430	-43.41	20240103	4000	5.12	20240805	7430	-43.41	20240103	4000	5.12	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
92	20241016	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-50	5	-1.17	84129190	19849	37.31	4270	4295	4195	5550	2990	4270	4238.46	1.10	0	536	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	673	-13.79	1.30	12	0.12	-306.00	3251.00	7430	20240103	-43.20	4000	20240805	5.50	7430	-43.20	20240103	4000	5.50	20240805	7430	-43.20	20240103	4000	5.50	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
93	20241016	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-25	5	-0.59	70149220	16541	31.09	4270	4295	4195	5550	2990	4270	4240.93	1.10	0	1694	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	677	-13.87	1.31	12	0.10	-306.00	3251.00	7430	20240103	-42.87	4000	20240805	6.12	7430	-42.87	20240103	4000	6.12	20240805	7430	-42.87	20240103	4000	6.12	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
94	20241016	110705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-20	5	-0.47	67838390	15994	30.06	4270	4295	4195	5550	2990	4270	4241.49	1.10	0	1709	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	678	-13.89	1.31	12	0.10	-306.00	3251.00	7430	20240103	-42.80	4000	20240805	6.25	7430	-42.80	20240103	4000	6.25	20240805	7430	-42.80	20240103	4000	6.25	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
95	20241016	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	10	2	0.23	38652125	9128	17.16	4270	4295	4195	5550	2990	4270	4234.46	1.10	0	2719	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	683	-13.99	1.32	12	0.06	-306.00	3251.00	7430	20240103	-42.40	4000	20240805	7.00	7430	-42.40	20240103	4000	7.00	20240805	7430	-42.40	20240103	4000	7.00	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
96	20241016	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-30	5	-0.70	3959515	931	1.75	4270	4270	4215	5550	2990	4270	4252.97	1.10	0	-19	4413	4341	4258	4186	4103	4300	4145	80	1280	500	3070	5	1	15958247	677	-13.86	1.30	12	0.01	-306.00	3251.00	7430	20240103	-42.93	4000	20240805	6.00	7430	-42.93	20240103	4000	6.00	20240805	7430	-42.93	20240103	4000	6.00	20240805	1.67	N	086040	500	79 억		174763	N	N	0	N	00	N
97	20241015	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-35	5	-0.81	224227320	53145	73.82	4330	4330	4175	5590	3015	4305	4219.16	1.02	0	11145	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	681	-13.95	1.31	12	0.33	-306.00	3251.00	7430	20240103	-42.53	4000	20240805	6.75	7430	-42.53	20240103	4000	6.75	20240805	7430	-42.53	20240103	4000	6.75	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
98	20241015	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-45	5	-1.05	217119150	51476	71.50	4330	4330	4175	5590	3015	4305	4217.87	1.02	0	11429	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	680	-13.92	1.31	12	0.32	-306.00	3251.00	7430	20240103	-42.66	4000	20240805	6.50	7430	-42.66	20240103	4000	6.50	20240805	7430	-42.66	20240103	4000	6.50	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
99	20241015	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-65	5	-1.51	205964030	48849	67.85	4330	4330	4175	5590	3015	4305	4216.34	1.02	0	11440	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	677	-13.86	1.30	12	0.31	-306.00	3251.00	7430	20240103	-42.93	4000	20240805	6.00	7430	-42.93	20240103	4000	6.00	20240805	7430	-42.93	20240103	4000	6.00	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
100	20241015	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-95	5	-2.21	162786400	38611	53.63	4330	4330	4175	5590	3015	4305	4216.06	1.02	0	3916	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	672	-13.76	1.29	12	0.24	-306.00	3251.00	7430	20240103	-43.34	4000	20240805	5.25	7430	-43.34	20240103	4000	5.25	20240805	7430	-43.34	20240103	4000	5.25	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
101	20241015	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-110	5	-2.56	155355420	36845	51.18	4330	4330	4175	5590	3015	4305	4216.46	1.02	0	4034	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	669	-13.71	1.29	12	0.23	-306.00	3251.00	7430	20240103	-43.54	4000	20240805	4.88	7430	-43.54	20240103	4000	4.88	20240805	7430	-43.54	20240103	4000	4.88	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
102	20241015	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-70	5	-1.63	72526370	17100	23.75	4330	4330	4215	5590	3015	4305	4241.31	1.02	0	-1656	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	676	-13.84	1.30	12	0.11	-306.00	3251.00	7430	20240103	-43.00	4000	20240805	5.88	7430	-43.00	20240103	4000	5.88	20240805	7430	-43.00	20240103	4000	5.88	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
103	20241015	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-80	5	-1.86	58487525	13778	19.14	4330	4330	4220	5590	3015	4305	4244.99	1.02	0	-1615	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	674	-13.81	1.30	12	0.09	-306.00	3251.00	7430	20240103	-43.14	4000	20240805	5.62	7430	-43.14	20240103	4000	5.62	20240805	7430	-43.14	20240103	4000	5.62	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
104	20241015	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	-10	5	-0.23	8728235	2041	2.83	4330	4330	4265	5590	3015	4305	4276.45	1.02	0	400	4521	4412	4331	4222	4141	4372	4182	80	1285	500	3090	5	1	15958247	685	-14.04	1.32	12	0.01	-306.00	3251.00	7430	20240103	-42.19	4000	20240805	7.37	7430	-42.19	20240103	4000	7.37	20240805	7430	-42.19	20240103	4000	7.37	20240805	1.60	N	086040	500	79 억		163169	N	N	0	N	00	N
105	20241014	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-130	5	-2.93	309006810	71530	44.09	4350	4440	4250	5760	3105	4435	4319.96	0.89	0	21326	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	687	-14.07	1.32	12	0.45	-306.00	3251.00	7430	20240103	-42.06	4000	20240805	7.62	7430	-42.06	20240103	4000	7.62	20240805	7430	-42.06	20240103	4000	7.62	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
106	20241014	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-105	5	-2.37	295870755	68482	42.21	4350	4440	4250	5760	3105	4435	4320.42	0.89	0	21135	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	691	-14.15	1.33	12	0.43	-306.00	3251.00	7430	20240103	-41.72	4000	20240805	8.25	7430	-41.72	20240103	4000	8.25	20240805	7430	-41.72	20240103	4000	8.25	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
107	20241014	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-105	5	-2.37	280838195	65021	40.08	4350	4440	4250	5760	3105	4435	4319.19	0.89	0	23574	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	691	-14.15	1.33	12	0.41	-306.00	3251.00	7430	20240103	-41.72	4000	20240805	8.25	7430	-41.72	20240103	4000	8.25	20240805	7430	-41.72	20240103	4000	8.25	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
108	20241014	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-115	5	-2.59	256310185	59333	36.57	4350	4440	4250	5760	3105	4435	4319.86	0.89	0	23770	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	689	-14.12	1.33	12	0.37	-306.00	3251.00	7430	20240103	-41.86	4000	20240805	8.00	7430	-41.86	20240103	4000	8.00	20240805	7430	-41.86	20240103	4000	8.00	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
109	20241014	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-145	5	-3.27	237500760	54958	33.88	4350	4440	4250	5760	3105	4435	4321.50	0.89	0	21436	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	685	-14.02	1.32	12	0.34	-306.00	3251.00	7430	20240103	-42.26	4000	20240805	7.25	7430	-42.26	20240103	4000	7.25	20240805	7430	-42.26	20240103	4000	7.25	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
110	20241014	110650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-130	5	-2.93	214083155	49480	30.50	4350	4440	4270	5760	3105	4435	4326.66	0.89	0	20362	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	687	-14.07	1.32	12	0.31	-306.00	3251.00	7430	20240103	-42.06	4000	20240805	7.62	7430	-42.06	20240103	4000	7.62	20240805	7430	-42.06	20240103	4000	7.62	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
111	20241014	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-15	5	-0.34	50804840	11617	7.16	4350	4440	4345	5760	3105	4435	4373.32	0.89	0	3203	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	705	-14.44	1.36	12	0.07	-306.00	3251.00	7430	20240103	-40.51	4000	20240805	10.50	7430	-40.51	20240103	4000	10.50	20240805	7430	-40.51	20240103	4000	10.50	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
112	20241014	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-10	5	-0.23	7238055	1653	1.02	4350	4435	4350	5760	3105	4435	4378.74	0.89	0	395	4758	4596	4463	4301	4168	4530	4235	80	1325	500	3190	5	1	15958247	706	-14.46	1.36	12	0.01	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.64	N	086040	500	79 억		141843	N	N	0	N	00	N
113	20241011	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	10	2	0.23	728565505	162111	9.39	4480	4625	4330	5750	3100	4425	4494.24	0.74	0	25003	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	708	-14.49	1.36	12	1.02	-306.00	3251.00	7430	20240103	-40.31	4000	20240805	10.88	7430	-40.31	20240103	4000	10.88	20240805	7430	-40.31	20240103	4000	10.88	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
114	20241011	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	657565355	146300	8.47	4480	4625	4330	5750	3100	4425	4494.64	0.74	0	23522	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	706	-14.46	1.36	12	0.92	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
115	20241011	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	35	2	0.79	627321650	139459	8.08	4480	4625	4330	5750	3100	4425	4498.25	0.74	0	24230	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	712	-14.58	1.37	12	0.87	-306.00	3251.00	7430	20240103	-39.97	4000	20240805	11.50	7430	-39.97	20240103	4000	11.50	20240805	7430	-39.97	20240103	4000	11.50	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
116	20241011	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	75	2	1.69	581320150	129147	7.48	4480	4625	4330	5750	3100	4425	4501.23	0.74	0	27350	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	718	-14.71	1.38	12	0.81	-306.00	3251.00	7430	20240103	-39.43	4000	20240805	12.50	7430	-39.43	20240103	4000	12.50	20240805	7430	-39.43	20240103	4000	12.50	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
117	20241011	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	100	2	2.26	553151945	122874	7.12	4480	4625	4330	5750	3100	4425	4501.78	0.74	0	26875	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	722	-14.79	1.39	12	0.77	-306.00	3251.00	7430	20240103	-39.10	4000	20240805	13.12	7430	-39.10	20240103	4000	13.12	20240805	7430	-39.10	20240103	4000	13.12	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
118	20241011	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	155	2	3.50	520875470	115737	6.70	4480	4625	4330	5750	3100	4425	4500.51	0.74	0	25470	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	731	-14.97	1.41	12	0.73	-306.00	3251.00	7430	20240103	-38.36	4000	20240805	14.50	7430	-38.36	20240103	4000	14.50	20240805	7430	-38.36	20240103	4000	14.50	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
119	20241011	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	0	3	0.00	201050990	45541	2.64	4480	4485	4330	5750	3100	4425	4414.72	0.74	0	8285	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	706	-14.46	1.36	12	0.29	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
120	20241011	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	30	2	0.68	60000660	13477	0.78	4480	4485	4400	5750	3100	4425	4452.08	0.74	0	-559	5208	4816	4428	4036	3648	5012	4232	80	1325	500	3180	5	1	15958247	711	-14.56	1.37	12	0.08	-306.00	3251.00	7430	20240103	-40.04	4000	20240805	11.38	7430	-40.04	20240103	4000	11.38	20240805	7430	-40.04	20240103	4000	11.38	20240805	1.64	N	086040	500	79 억		117587	N	N	0	N	00	N
121	20241010	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	390	2	9.67	7893103015	1724239	5797.52	4045	4820	4040	5240	2825	4035	4577.75	1.16	0	-68398	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	706	-14.46	1.36	12	10.80	-306.00	3251.00	7430	20240103	-40.44	4000	20240805	10.62	7430	-40.44	20240103	4000	10.62	20240805	7430	-40.44	20240103	4000	10.62	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
122	20241010	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	380	2	9.42	7829509555	1709846	5749.12	4045	4820	4040	5240	2825	4035	4579.07	1.16	0	-69647	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	705	-14.43	1.36	12	10.71	-306.00	3251.00	7430	20240103	-40.58	4000	20240805	10.38	7430	-40.58	20240103	4000	10.38	20240805	7430	-40.58	20240103	4000	10.38	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
123	20241010	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	350	2	8.67	7730742755	1687356	5673.50	4045	4820	4040	5240	2825	4035	4581.57	1.16	0	-75712	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	700	-14.33	1.35	12	10.57	-306.00	3251.00	7430	20240103	-40.98	4000	20240805	9.62	7430	-40.98	20240103	4000	9.62	20240805	7430	-40.98	20240103	4000	9.62	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
124	20241010	130708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	365	2	9.05	7358495255	1603420	5391.28	4045	4820	4040	5240	2825	4035	4589.25	1.16	0	-84347	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	702	-14.38	1.35	12	10.05	-306.00	3251.00	7430	20240103	-40.78	4000	20240805	10.00	7430	-40.78	20240103	4000	10.00	20240805	7430	-40.78	20240103	4000	10.00	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
125	20241010	120709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	405	2	10.04	7202512835	1567868	5271.74	4045	4820	4040	5240	2825	4035	4593.83	1.16	0	-79883	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	709	-14.51	1.37	12	9.82	-306.00	3251.00	7430	20240103	-40.24	4000	20240805	11.00	7430	-40.24	20240103	4000	11.00	20240805	7430	-40.24	20240103	4000	11.00	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
126	20241010	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	280	2	6.94	6866867465	1489976	5009.84	4045	4820	4040	5240	2825	4035	4608.71	1.16	0	-78280	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	689	-14.10	1.33	12	9.34	-306.00	3251.00	7430	20240103	-41.92	4000	20240805	7.88	7430	-41.92	20240103	4000	7.88	20240805	7430	-41.92	20240103	4000	7.88	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
127	20241010	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	535	2	13.26	5680803310	1224859	4118.42	4045	4820	4040	5240	2825	4035	4637.92	1.16	0	-74528	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	729	-14.93	1.41	12	7.68	-306.00	3251.00	7430	20240103	-38.49	4000	20240805	14.25	7430	-38.49	20240103	4000	14.25	20240805	7430	-38.49	20240103	4000	14.25	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
128	20241010	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4055	20	2	0.50	15952315	3937	13.24	4045	4055	4040	5240	2825	4035	4051.90	1.16	0	66	4178	4106	4053	3981	3928	4080	3955	80	1205	500	2900	5	1	15958247	647	-13.25	1.25	12	0.02	-306.00	3251.00	7430	20240103	-45.42	4000	20240805	1.38	7430	-45.42	20240103	4000	1.38	20240805	7430	-45.42	20240103	4000	1.38	20240805	1.65	N	086040	500	79 억		185324	N	N	0	N	00	N
129	20241008	160703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4035	-60	5	-1.47	119815205	29639	150.80	4090	4125	4000	5320	2870	4095	4042.48	1.21	0	-8888	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	644	-13.19	1.24	12	0.19	-306.00	3251.00	7430	20240103	-45.69	4000	20241008	0.88	7430	-45.69	20240103	4000	0.88	20241008	7430	-45.69	20240103	4000	0.88	20241008	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
130	20241008	150708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4020	-75	5	-1.83	108792825	26896	136.84	4090	4125	4000	5320	2870	4095	4044.94	1.21	0	-7926	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	642	-13.14	1.24	12	0.17	-306.00	3251.00	7430	20240103	-45.90	4000	20241008	0.50	7430	-45.90	20240103	4000	0.50	20241008	7430	-45.90	20240103	4000	0.50	20241008	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
131	20241008	140706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-80	5	-1.95	98621580	24367	123.97	4090	4125	4000	5320	2870	4095	4047.34	1.21	0	-6139	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	641	-13.12	1.24	12	0.15	-306.00	3251.00	7430	20240103	-45.96	4000	20241008	0.38	7430	-45.96	20240103	4000	0.38	20241008	7430	-45.96	20240103	4000	0.38	20241008	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
132	20241008	130705	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-80	5	-1.95	91037380	22481	114.38	4090	4125	4000	5320	2870	4095	4049.53	1.21	0	-5091	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	641	-13.12	1.24	12	0.14	-306.00	3251.00	7430	20240103	-45.96	4000	20241008	0.38	7430	-45.96	20240103	4000	0.38	20241008	7430	-45.96	20240103	4000	0.38	20241008	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
133	20241008	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-75	5	-1.83	60893890	14967	76.15	4090	4125	4020	5320	2870	4095	4068.54	1.21	0	-4541	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	642	-13.14	1.24	12	0.09	-306.00	3251.00	7430	20240103	-45.90	4000	20240805	0.50	7430	-45.90	20240103	4000	0.50	20240805	7430	-45.90	20240103	4000	0.50	20240805	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
134	20241008	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-25	5	-0.61	32189285	7870	40.04	4090	4125	4065	5320	2870	4095	4090.13	1.21	0	-2361	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	650	-13.30	1.25	12	0.05	-306.00	3251.00	7430	20240103	-45.22	4000	20240805	1.75	7430	-45.22	20240103	4000	1.75	20240805	7430	-45.22	20240103	4000	1.75	20240805	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
135	20241008	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-10	5	-0.24	17258975	4207	21.40	4090	4125	4080	5320	2870	4095	4102.44	1.21	0	-691	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	652	-13.35	1.26	12	0.03	-306.00	3251.00	7430	20240103	-45.02	4000	20240805	2.12	7430	-45.02	20240103	4000	2.12	20240805	7430	-45.02	20240103	4000	2.12	20240805	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
136	20241008	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	5	2	0.12	818575	200	1.02	4090	4100	4090	5320	2870	4095	4092.88	1.21	0	-47	4135	4115	4090	4070	4045	4125	4080	80	1225	500	2940	5	1	15958247	654	-13.40	1.26	12	0.00	-306.00	3251.00	7430	20240103	-44.82	4000	20240805	2.50	7430	-44.82	20240103	4000	2.50	20240805	7430	-44.82	20240103	4000	2.50	20240805	1.67	N	086040	500	79 억		192306	N	N	0	N	00	N
137	20241007	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	30	2	0.74	79915680	19514	104.25	4080	4110	4065	5280	2850	4065	4095.30	1.20	0	1135	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	653	-13.38	1.26	12	0.12	-306.00	3251.00	7430	20240103	-44.89	4000	20240805	2.38	7430	-44.89	20240103	4000	2.38	20240805	7430	-44.89	20240103	4000	2.38	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
138	20241007	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	25	2	0.62	74429295	18173	97.09	4080	4110	4065	5280	2850	4065	4095.60	1.20	0	1271	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	653	-13.37	1.26	12	0.11	-306.00	3251.00	7430	20240103	-44.95	4000	20240805	2.25	7430	-44.95	20240103	4000	2.25	20240805	7430	-44.95	20240103	4000	2.25	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
139	20241007	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	35	2	0.86	56354455	13764	73.53	4080	4110	4065	5280	2850	4065	4094.34	1.20	0	-836	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	654	-13.40	1.26	12	0.09	-306.00	3251.00	7430	20240103	-44.82	4000	20240805	2.50	7430	-44.82	20240103	4000	2.50	20240805	7430	-44.82	20240103	4000	2.50	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
140	20241007	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	40	2	0.98	54050550	13202	70.53	4080	4105	4065	5280	2850	4065	4094.12	1.20	0	-920	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	655	-13.42	1.26	12	0.08	-306.00	3251.00	7430	20240103	-44.75	4000	20240805	2.62	7430	-44.75	20240103	4000	2.62	20240805	7430	-44.75	20240103	4000	2.62	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
141	20241007	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	35	2	0.86	44816820	10952	58.51	4080	4105	4065	5280	2850	4065	4092.11	1.20	0	-774	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	654	-13.40	1.26	12	0.07	-306.00	3251.00	7430	20240103	-44.82	4000	20240805	2.50	7430	-44.82	20240103	4000	2.50	20240805	7430	-44.82	20240103	4000	2.50	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
142	20241007	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	35	2	0.86	44066520	10769	57.53	4080	4105	4065	5280	2850	4065	4091.98	1.20	0	-761	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	654	-13.40	1.26	12	0.07	-306.00	3251.00	7430	20240103	-44.82	4000	20240805	2.50	7430	-44.82	20240103	4000	2.50	20240805	7430	-44.82	20240103	4000	2.50	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
143	20241007	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	30	2	0.74	29737685	7269	38.83	4080	4105	4065	5280	2850	4065	4091.03	1.20	0	-2343	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	653	-13.38	1.26	12	0.05	-306.00	3251.00	7430	20240103	-44.89	4000	20240805	2.38	7430	-44.89	20240103	4000	2.38	20240805	7430	-44.89	20240103	4000	2.38	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
144	20241007	090709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	30	2	0.74	13687445	3348	17.89	4080	4095	4065	5280	2850	4065	4088.25	1.20	0	-2143	4191	4127	4096	4032	4001	4112	4017	80	1215	500	2920	5	1	15958247	653	-13.38	1.26	12	0.02	-306.00	3251.00	7430	20240103	-44.89	4000	20240805	2.38	7430	-44.89	20240103	4000	2.38	20240805	7430	-44.89	20240103	4000	2.38	20240805	1.69	N	086040	500	79 억		191171	N	N	0	N	00	N
145	20241004	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-10	5	-0.25	76279165	18588	85.13	4080	4160	4065	5290	2855	4075	4103.68	1.17	0	5193	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	649	-13.28	1.25	12	0.12	-306.00	3251.00	7430	20240103	-45.29	4000	20240805	1.62	7430	-45.29	20240103	4000	1.62	20240805	7430	-45.29	20240103	4000	1.62	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
146	20241004	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	10	2	0.25	61007425	14838	67.95	4080	4160	4065	5290	2855	4075	4111.57	1.17	0	5061	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	652	-13.35	1.26	12	0.09	-306.00	3251.00	7430	20240103	-45.02	4000	20240805	2.12	7430	-45.02	20240103	4000	2.12	20240805	7430	-45.02	20240103	4000	2.12	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
147	20241004	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	50	2	1.23	55658295	13530	61.96	4080	4160	4065	5290	2855	4075	4113.70	1.17	0	5306	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	658	-13.48	1.27	12	0.08	-306.00	3251.00	7430	20240103	-44.48	4000	20240805	3.12	7430	-44.48	20240103	4000	3.12	20240805	7430	-44.48	20240103	4000	3.12	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
148	20241004	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	25	2	0.61	55143270	13405	61.39	4080	4160	4065	5290	2855	4075	4113.63	1.17	0	5347	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	654	-13.40	1.26	12	0.08	-306.00	3251.00	7430	20240103	-44.82	4000	20240805	2.50	7430	-44.82	20240103	4000	2.50	20240805	7430	-44.82	20240103	4000	2.50	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
149	20241004	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	45	2	1.10	47609680	11568	52.98	4080	4160	4065	5290	2855	4075	4115.64	1.17	0	5177	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	657	-13.46	1.27	12	0.07	-306.00	3251.00	7430	20240103	-44.55	4000	20240805	3.00	7430	-44.55	20240103	4000	3.00	20240805	7430	-44.55	20240103	4000	3.00	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
150	20241004	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	85	2	2.09	44011195	10693	48.97	4080	4160	4065	5290	2855	4075	4115.89	1.17	0	5034	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	664	-13.59	1.28	12	0.07	-306.00	3251.00	7430	20240103	-44.01	4000	20240805	4.00	7430	-44.01	20240103	4000	4.00	20240805	7430	-44.01	20240103	4000	4.00	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
151	20241004	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	30	2	0.74	12690460	3106	14.22	4080	4105	4065	5290	2855	4075	4085.79	1.17	0	1723	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	655	-13.42	1.26	12	0.02	-306.00	3251.00	7430	20240103	-44.75	4000	20240805	2.62	7430	-44.75	20240103	4000	2.62	20240805	7430	-44.75	20240103	4000	2.62	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
152	20241004	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	5	2	0.12	1625965	399	1.83	4080	4085	4065	5290	2855	4075	4075.10	1.17	0	64	4165	4120	4090	4045	4015	4105	4030	80	1215	500	2930	5	1	15958247	651	-13.33	1.25	12	0.00	-306.00	3251.00	7430	20240103	-45.09	4000	20240805	2.00	7430	-45.09	20240103	4000	2.00	20240805	7430	-45.09	20240103	4000	2.00	20240805	1.79	N	086040	500	79 억		185979	N	N	0	N	00	N
153	20241002	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-60	5	-1.45	88453385	21554	61.69	4130	4135	4060	5370	2895	4135	4103.80	1.20	0	-4948	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	650	-13.32	1.25	12	0.14	-306.00	3251.00	7430	20240103	-45.15	4000	20240805	1.88	7430	-45.15	20240103	4000	1.88	20240805	7430	-45.15	20240103	4000	1.88	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
154	20241002	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-45	5	-1.09	79595030	19381	55.47	4130	4135	4060	5370	2895	4135	4106.86	1.20	0	-4467	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	653	-13.37	1.26	12	0.12	-306.00	3251.00	7430	20240103	-44.95	4000	20240805	2.25	7430	-44.95	20240103	4000	2.25	20240805	7430	-44.95	20240103	4000	2.25	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
155	20241002	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-15	5	-0.36	69353480	16882	48.32	4130	4135	4060	5370	2895	4135	4108.13	1.20	0	-2850	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	657	-13.46	1.27	12	0.11	-306.00	3251.00	7430	20240103	-44.55	4000	20240805	3.00	7430	-44.55	20240103	4000	3.00	20240805	7430	-44.55	20240103	4000	3.00	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
156	20241002	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-15	5	-0.36	68009955	16556	47.39	4130	4135	4060	5370	2895	4135	4107.87	1.20	0	-2690	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	657	-13.46	1.27	12	0.10	-306.00	3251.00	7430	20240103	-44.55	4000	20240805	3.00	7430	-44.55	20240103	4000	3.00	20240805	7430	-44.55	20240103	4000	3.00	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
157	20241002	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-20	5	-0.48	53888135	13136	37.60	4130	4135	4060	5370	2895	4135	4102.32	1.20	0	-5650	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	657	-13.45	1.27	12	0.08	-306.00	3251.00	7430	20240103	-44.62	4000	20240805	2.88	7430	-44.62	20240103	4000	2.88	20240805	7430	-44.62	20240103	4000	2.88	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
158	20241002	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-25	5	-0.60	42658520	10410	29.80	4130	4135	4060	5370	2895	4135	4097.84	1.20	0	-7004	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	656	-13.43	1.26	12	0.07	-306.00	3251.00	7430	20240103	-44.68	4000	20240805	2.75	7430	-44.68	20240103	4000	2.75	20240805	7430	-44.68	20240103	4000	2.75	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
159	20241002	100606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-55	5	-1.33	39635170	9676	27.69	4130	4130	4060	5370	2895	4135	4096.24	1.20	0	-6799	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	651	-13.33	1.25	12	0.06	-306.00	3251.00	7430	20240103	-45.09	4000	20240805	2.00	7430	-45.09	20240103	4000	2.00	20240805	7430	-45.09	20240103	4000	2.00	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N
160	20241002	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-5	5	-0.12	6826050	1654	4.73	4130	4130	4115	5370	2895	4135	4127.00	1.20	0	-1096	4275	4205	4170	4100	4065	4187	4082	80	1235	500	2970	5	1	15958247	659	-13.50	1.27	12	0.01	-306.00	3251.00	7430	20240103	-44.41	4000	20240805	3.25	7430	-44.41	20240103	4000	3.25	20240805	7430	-44.41	20240103	4000	3.25	20240805	1.78	N	086040	500	79 억		190927	N	N	0	N	00	N