KissMeData/038680/price/prices-20240901.csv

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
20240930,160451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-55,5,-1.35,91187000,22569,42.00,4070,4125,4020,5300,2860,4080,4040.28,2.15,0,-1462,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,787,3.93,0.76,12,0.12,1025.00,5324.00,6490,20240403,-37.98,3715,20240906,8.34,6490,-37.98,20240403,3715,8.34,20240906,6490,-37.98,20240403,3715,8.34,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,150457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-55,5,-1.35,88159185,21817,40.60,4070,4125,4020,5300,2860,4080,4040.76,2.15,0,-1211,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,787,3.93,0.76,12,0.11,1025.00,5324.00,6490,20240403,-37.98,3715,20240906,8.34,6490,-37.98,20240403,3715,8.34,20240906,6490,-37.98,20240403,3715,8.34,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,140455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-50,5,-1.23,66940560,16545,30.79,4070,4125,4025,5300,2860,4080,4045.87,2.15,0,-552,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,788,3.93,0.76,12,0.08,1025.00,5324.00,6490,20240403,-37.90,3715,20240906,8.48,6490,-37.90,20240403,3715,8.48,20240906,6490,-37.90,20240403,3715,8.48,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,130456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-40,5,-0.98,61520195,15203,28.29,4070,4125,4025,5300,2860,4080,4046.47,2.15,0,-253,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,790,3.94,0.76,12,0.08,1025.00,5324.00,6490,20240403,-37.75,3715,20240906,8.75,6490,-37.75,20240403,3715,8.75,20240906,6490,-37.75,20240403,3715,8.75,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,120453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-55,5,-1.35,60477445,14944,27.81,4070,4125,4025,5300,2860,4080,4046.83,2.15,0,-250,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,787,3.93,0.76,12,0.08,1025.00,5324.00,6490,20240403,-37.98,3715,20240906,8.34,6490,-37.98,20240403,3715,8.34,20240906,6490,-37.98,20240403,3715,8.34,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,110452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-55,5,-1.35,57042030,14091,26.22,4070,4125,4025,5300,2860,4080,4048.00,2.15,0,-310,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,787,3.93,0.76,12,0.07,1025.00,5324.00,6490,20240403,-37.98,3715,20240906,8.34,6490,-37.98,20240403,3715,8.34,20240906,6490,-37.98,20240403,3715,8.34,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,100450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,-10,5,-0.25,33766305,8321,15.48,4070,4125,4030,5300,2860,4080,4057.83,2.15,0,-686,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,796,3.97,0.76,12,0.04,1025.00,5324.00,6490,20240403,-37.29,3715,20240906,9.56,6490,-37.29,20240403,3715,9.56,20240906,6490,-37.29,20240403,3715,9.56,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240930,090435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-45,5,-1.10,24057740,5956,11.08,4070,4070,4030,5300,2860,4080,4038.90,2.15,0,1105,4276,4177,4091,3992,3906,4227,4042,98,1220,500,3010,5,1,19549677,789,3.94,0.76,12,0.03,1025.00,5324.00,6490,20240403,-37.83,3715,20240906,8.61,6490,-37.83,20240403,3715,8.61,20240906,6490,-37.83,20240403,3715,8.61,20240906,3.58,N,038680,500,97 억,,420982,N,N,0,N,00,N
20240927,160451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,30,2,0.74,221222910,53721,258.22,4050,4190,4005,5260,2835,4050,4118.14,2.08,0,-3237,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,798,3.98,0.77,12,0.27,1025.00,5324.00,6490,20240403,-37.13,3715,20240906,9.83,6490,-37.13,20240403,3715,9.83,20240906,6490,-37.13,20240403,3715,9.83,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4150,100,2,2.47,211119815,51259,246.39,4050,4190,4005,5260,2835,4050,4118.84,2.08,0,-2846,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,811,4.05,0.78,12,0.26,1025.00,5324.00,6490,20240403,-36.06,3715,20240906,11.71,6490,-36.06,20240403,3715,11.71,20240906,6490,-36.06,20240403,3715,11.71,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,140458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,50,2,1.23,201167905,48853,234.83,4050,4190,4005,5260,2835,4050,4117.98,2.08,0,-2641,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,802,4.00,0.77,12,0.25,1025.00,5324.00,6490,20240403,-36.83,3715,20240906,10.36,6490,-36.83,20240403,3715,10.36,20240906,6490,-36.83,20240403,3715,10.36,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,130454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,105,2,2.59,158129455,38467,184.90,4050,4190,4005,5260,2835,4050,4110.96,2.08,0,118,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,812,4.05,0.78,12,0.20,1025.00,5324.00,6490,20240403,-35.98,3715,20240906,11.84,6490,-35.98,20240403,3715,11.84,20240906,6490,-35.98,20240403,3715,11.84,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,120453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4170,120,2,2.96,123569495,30108,144.72,4050,4190,4005,5260,2835,4050,4104.41,2.08,0,-365,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,815,4.07,0.78,12,0.15,1025.00,5324.00,6490,20240403,-35.75,3715,20240906,12.25,6490,-35.75,20240403,3715,12.25,20240906,6490,-35.75,20240403,3715,12.25,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,110454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4110,60,2,1.48,81771420,20004,96.15,4050,4110,4005,5260,2835,4050,4087.96,2.08,0,-1934,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,803,4.01,0.77,12,0.10,1025.00,5324.00,6490,20240403,-36.67,3715,20240906,10.63,6490,-36.67,20240403,3715,10.63,20240906,6490,-36.67,20240403,3715,10.63,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,100453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,40,2,0.99,36316740,8918,42.87,4050,4110,4005,5260,2835,4050,4072.58,2.08,0,-1317,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,800,3.99,0.77,12,0.05,1025.00,5324.00,6490,20240403,-36.98,3715,20240906,10.09,6490,-36.98,20240403,3715,10.09,20240906,6490,-36.98,20240403,3715,10.09,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240927,090453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-25,5,-0.62,3110300,770,3.70,4050,4055,4025,5260,2835,4050,4037.56,2.08,0,99,4120,4085,4015,3980,3910,4102,3997,98,1210,500,2990,5,1,19549677,787,3.93,0.76,12,0.00,1025.00,5324.00,6490,20240403,-37.98,3715,20240906,8.34,6490,-37.98,20240403,3715,8.34,20240906,6490,-37.98,20240403,3715,8.34,20240906,3.54,N,038680,500,97 억,,406256,N,N,0,N,00,N
20240926,160446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,95,2,2.40,83418005,20804,35.06,3945,4050,3945,5140,2770,3955,4009.49,2.05,0,3259,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,792,3.95,0.76,12,0.11,1025.00,5324.00,6490,20240403,-37.60,3715,20240906,9.02,6490,-37.60,20240403,3715,9.02,20240906,6490,-37.60,20240403,3715,9.02,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,95,2,2.40,75801610,18918,31.88,3945,4050,3945,5140,2770,3955,4006.85,2.05,0,2854,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,792,3.95,0.76,12,0.10,1025.00,5324.00,6490,20240403,-37.60,3715,20240906,9.02,6490,-37.60,20240403,3715,9.02,20240906,6490,-37.60,20240403,3715,9.02,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,140450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,55,2,1.39,56917635,14225,23.97,3945,4035,3945,5140,2770,3955,4001.24,2.05,0,1892,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,784,3.91,0.75,12,0.07,1025.00,5324.00,6490,20240403,-38.21,3715,20240906,7.94,6490,-38.21,20240403,3715,7.94,20240906,6490,-38.21,20240403,3715,7.94,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,130452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,65,2,1.64,49540700,12379,20.86,3945,4035,3945,5140,2770,3955,4002.00,2.05,0,1678,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,786,3.92,0.76,12,0.06,1025.00,5324.00,6490,20240403,-38.06,3715,20240906,8.21,6490,-38.06,20240403,3715,8.21,20240906,6490,-38.06,20240403,3715,8.21,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,120453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,55,2,1.39,47141520,11782,19.86,3945,4035,3945,5140,2770,3955,4001.15,2.05,0,1667,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,784,3.91,0.75,12,0.06,1025.00,5324.00,6490,20240403,-38.21,3715,20240906,7.94,6490,-38.21,20240403,3715,7.94,20240906,6490,-38.21,20240403,3715,7.94,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,110452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,45,2,1.14,39311045,9826,16.56,3945,4035,3945,5140,2770,3955,4000.72,2.05,0,77,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,782,3.90,0.75,12,0.05,1025.00,5324.00,6490,20240403,-38.37,3715,20240906,7.67,6490,-38.37,20240403,3715,7.67,20240906,6490,-38.37,20240403,3715,7.67,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,100453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,55,2,1.39,11499130,2872,4.84,3945,4035,3945,5140,2770,3955,4003.88,2.05,0,334,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,784,3.91,0.75,12,0.01,1025.00,5324.00,6490,20240403,-38.21,3715,20240906,7.94,6490,-38.21,20240403,3715,7.94,20240906,6490,-38.21,20240403,3715,7.94,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240926,090449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,80,2,2.02,3245925,813,1.37,3945,4035,3945,5140,2770,3955,3992.53,2.05,0,-214,4095,4025,3990,3920,3885,4007,3902,98,1185,500,2920,5,1,19549677,789,3.94,0.76,12,0.00,1025.00,5324.00,6490,20240403,-37.83,3715,20240906,8.61,6490,-37.83,20240403,3715,8.61,20240906,6490,-37.83,20240403,3715,8.61,20240906,3.54,N,038680,500,97 억,,400875,N,N,0,N,00,N
20240925,160446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,-5,5,-0.13,234895610,58694,374.23,3975,4060,3955,5140,2775,3960,4002.04,2.08,0,4422,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,773,3.86,0.74,12,0.30,1025.00,5324.00,6490,20240403,-39.06,3715,20240906,6.46,6490,-39.06,20240403,3715,6.46,20240906,6490,-39.06,20240403,3715,6.46,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,150450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,60,2,1.52,186544240,46487,296.40,3975,4060,3960,5140,2775,3960,4012.83,2.08,0,1854,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,786,3.92,0.76,12,0.24,1025.00,5324.00,6490,20240403,-38.06,3715,20240906,8.21,6490,-38.06,20240403,3715,8.21,20240906,6490,-38.06,20240403,3715,8.21,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,140451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4045,85,2,2.15,127002095,31586,201.39,3975,4060,3975,5140,2775,3960,4020.84,2.08,0,-2026,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,791,3.95,0.76,12,0.16,1025.00,5324.00,6490,20240403,-37.67,3715,20240906,8.88,6490,-37.67,20240403,3715,8.88,20240906,6490,-37.67,20240403,3715,8.88,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,130450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4045,85,2,2.15,120002965,29855,190.35,3975,4060,3975,5140,2775,3960,4019.53,2.08,0,-2021,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,791,3.95,0.76,12,0.15,1025.00,5324.00,6490,20240403,-37.67,3715,20240906,8.88,6490,-37.67,20240403,3715,8.88,20240906,6490,-37.67,20240403,3715,8.88,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,120450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,80,2,2.02,117072610,29129,185.72,3975,4060,3975,5140,2775,3960,4019.11,2.08,0,-1933,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,790,3.94,0.76,12,0.15,1025.00,5324.00,6490,20240403,-37.75,3715,20240906,8.75,6490,-37.75,20240403,3715,8.75,20240906,6490,-37.75,20240403,3715,8.75,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,110449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4055,95,2,2.40,93694435,23346,148.85,3975,4060,3975,5140,2775,3960,4013.30,2.08,0,-1594,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,793,3.96,0.76,12,0.12,1025.00,5324.00,6490,20240403,-37.52,3715,20240906,9.15,6490,-37.52,20240403,3715,9.15,20240906,6490,-37.52,20240403,3715,9.15,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,100450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,50,2,1.26,33537265,8375,53.40,3975,4015,3975,5140,2775,3960,4004.45,2.08,0,730,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,784,3.91,0.75,12,0.04,1025.00,5324.00,6490,20240403,-38.21,3715,20240906,7.94,6490,-38.21,20240403,3715,7.94,20240906,6490,-38.21,20240403,3715,7.94,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240925,090450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,15,2,0.38,429300,108,0.69,3975,3975,3975,5140,2775,3960,3975.00,2.08,0,-9,4016,3987,3951,3922,3886,4002,3937,98,1180,500,2930,5,1,19549677,777,3.88,0.75,12,0.00,1025.00,5324.00,6490,20240403,-38.75,3715,20240906,7.00,6490,-38.75,20240403,3715,7.00,20240906,6490,-38.75,20240403,3715,7.00,20240906,3.53,N,038680,500,97 억,,406408,N,N,0,N,00,N
20240924,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,35,2,0.89,61963455,15684,105.53,3930,3980,3915,5100,2750,3925,3950.74,2.09,0,-2852,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,774,3.86,0.74,12,0.08,1025.00,5324.00,6490,20240403,-38.98,3715,20240906,6.59,6490,-38.98,20240403,3715,6.59,20240906,6490,-38.98,20240403,3715,6.59,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,150446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,30,2,0.76,54337515,13755,92.55,3930,3980,3915,5100,2750,3925,3950.38,2.09,0,-2921,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,773,3.86,0.74,12,0.07,1025.00,5324.00,6490,20240403,-39.06,3715,20240906,6.46,6490,-39.06,20240403,3715,6.46,20240906,6490,-39.06,20240403,3715,6.46,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,140446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,25,2,0.64,44816670,11346,76.34,3930,3980,3915,5100,2750,3925,3950.00,2.09,0,-1893,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,772,3.85,0.74,12,0.06,1025.00,5324.00,6490,20240403,-39.14,3715,20240906,6.33,6490,-39.14,20240403,3715,6.33,20240906,6490,-39.14,20240403,3715,6.33,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,130446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3940,15,2,0.38,33430590,8459,56.92,3930,3980,3915,5100,2750,3925,3952.07,2.09,0,-537,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,770,3.84,0.74,12,0.04,1025.00,5324.00,6490,20240403,-39.29,3715,20240906,6.06,6490,-39.29,20240403,3715,6.06,20240906,6490,-39.29,20240403,3715,6.06,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,120448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,10,2,0.25,32730030,8281,55.72,3930,3980,3915,5100,2750,3925,3952.42,2.09,0,-474,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,769,3.84,0.74,12,0.04,1025.00,5324.00,6490,20240403,-39.37,3715,20240906,5.92,6490,-39.37,20240403,3715,5.92,20240906,6490,-39.37,20240403,3715,5.92,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,110448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3940,15,2,0.38,25881965,6538,43.99,3930,3980,3915,5100,2750,3925,3958.70,2.09,0,-833,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,770,3.84,0.74,12,0.03,1025.00,5324.00,6490,20240403,-39.29,3715,20240906,6.06,6490,-39.29,20240403,3715,6.06,20240906,6490,-39.29,20240403,3715,6.06,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,100445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,40,2,1.02,23001985,5805,39.06,3930,3980,3915,5100,2750,3925,3962.44,2.09,0,-324,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,775,3.87,0.74,12,0.03,1025.00,5324.00,6490,20240403,-38.91,3715,20240906,6.73,6490,-38.91,20240403,3715,6.73,20240906,6490,-38.91,20240403,3715,6.73,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240924,090446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,5,2,0.13,39300,10,0.07,3930,3930,3930,5100,2750,3925,3930.00,2.09,0,8,4058,3991,3958,3891,3858,3975,3875,98,1175,500,2900,5,1,19549677,768,3.83,0.74,12,0.00,1025.00,5324.00,6490,20240403,-39.45,3715,20240906,5.79,6490,-39.45,20240403,3715,5.79,20240906,6490,-39.45,20240403,3715,5.79,20240906,3.55,N,038680,500,97 억,,409260,N,N,0,N,00,N
20240923,160445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3925,-70,5,-1.75,58440365,14785,52.40,4015,4025,3925,5190,2800,3995,3952.68,2.11,0,-3172,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,767,3.83,0.74,12,0.08,1025.00,5324.00,6490,20240403,-39.52,3715,20240906,5.65,6490,-39.52,20240403,3715,5.65,20240906,6490,-39.52,20240403,3715,5.65,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,150446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,-60,5,-1.50,49646375,12547,44.47,4015,4025,3935,5190,2800,3995,3956.83,2.11,0,-3296,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,769,3.84,0.74,12,0.06,1025.00,5324.00,6490,20240403,-39.37,3715,20240906,5.92,6490,-39.37,20240403,3715,5.92,20240906,6490,-39.37,20240403,3715,5.92,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,140450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,-40,5,-1.00,40468790,10216,36.21,4015,4025,3935,5190,2800,3995,3961.31,2.11,0,-3722,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,773,3.86,0.74,12,0.05,1025.00,5324.00,6490,20240403,-39.06,3715,20240906,6.46,6490,-39.06,20240403,3715,6.46,20240906,6490,-39.06,20240403,3715,6.46,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,130447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3955,-40,5,-1.00,39140480,9879,35.02,4015,4025,3935,5190,2800,3995,3961.99,2.11,0,-3446,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,773,3.86,0.74,12,0.05,1025.00,5324.00,6490,20240403,-39.06,3715,20240906,6.46,6490,-39.06,20240403,3715,6.46,20240906,6490,-39.06,20240403,3715,6.46,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,120445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-35,5,-0.88,37135320,9370,33.21,4015,4025,3935,5190,2800,3995,3963.21,2.11,0,-3234,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,774,3.86,0.74,12,0.05,1025.00,5324.00,6490,20240403,-38.98,3715,20240906,6.59,6490,-38.98,20240403,3715,6.59,20240906,6490,-38.98,20240403,3715,6.59,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,110447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-35,5,-0.88,32030845,8075,28.62,4015,4025,3935,5190,2800,3995,3966.67,2.11,0,-2165,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,774,3.86,0.74,12,0.04,1025.00,5324.00,6490,20240403,-38.98,3715,20240906,6.59,6490,-38.98,20240403,3715,6.59,20240906,6490,-38.98,20240403,3715,6.59,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,100444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-35,5,-0.88,24706595,6219,22.04,4015,4025,3950,5190,2800,3995,3972.76,2.11,0,-2374,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,774,3.86,0.74,12,0.03,1025.00,5324.00,6490,20240403,-38.98,3715,20240906,6.59,6490,-38.98,20240403,3715,6.59,20240906,6490,-38.98,20240403,3715,6.59,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240923,090444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,10,2,0.25,420525,105,0.37,4015,4015,3975,5190,2800,3995,4005.00,2.11,0,-5,4098,4046,3988,3936,3878,4072,3962,98,1195,500,2950,5,1,19549677,783,3.91,0.75,12,0.00,1025.00,5324.00,6490,20240403,-38.29,3715,20240906,7.81,6490,-38.29,20240403,3715,7.81,20240906,6490,-38.29,20240403,3715,7.81,20240906,3.53,N,038680,500,97 억,,413297,N,N,0,N,00,N
20240913,160424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,-15,5,-0.38,113830660,29291,117.77,3895,3925,3835,5070,2730,3900,3886.20,2.14,0,-1813,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,760,3.79,0.73,12,0.15,1025.00,5324.00,6490,20240403,-40.14,3715,20240906,4.58,6490,-40.14,20240403,3715,4.58,20240906,6490,-40.14,20240403,3715,4.58,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,150429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,20,2,0.51,109561490,28198,113.38,3895,3920,3835,5070,2730,3900,3885.43,2.14,0,-1659,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,766,3.82,0.74,12,0.14,1025.00,5324.00,6490,20240403,-39.60,3715,20240906,5.52,6490,-39.60,20240403,3715,5.52,20240906,6490,-39.60,20240403,3715,5.52,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,140430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-20,5,-0.51,88362125,22708,91.30,3895,3910,3835,5070,2730,3900,3891.23,2.14,0,-1355,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,759,3.79,0.73,12,0.12,1025.00,5324.00,6490,20240403,-40.22,3715,20240906,4.44,6490,-40.22,20240403,3715,4.44,20240906,6490,-40.22,20240403,3715,4.44,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,130426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-5,5,-0.13,84472960,21704,87.27,3895,3910,3835,5070,2730,3900,3892.05,2.14,0,-794,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,761,3.80,0.73,12,0.11,1025.00,5324.00,6490,20240403,-39.98,3715,20240906,4.85,6490,-39.98,20240403,3715,4.85,20240906,6490,-39.98,20240403,3715,4.85,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,120427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,-10,5,-0.26,59959000,15375,61.82,3895,3910,3835,5070,2730,3900,3899.77,2.14,0,-535,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,760,3.80,0.73,12,0.08,1025.00,5324.00,6490,20240403,-40.06,3715,20240906,4.71,6490,-40.06,20240403,3715,4.71,20240906,6490,-40.06,20240403,3715,4.71,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,110429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,10,2,0.26,39410530,10118,40.68,3895,3910,3835,5070,2730,3900,3895.09,2.14,0,-350,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,764,3.81,0.73,12,0.05,1025.00,5324.00,6490,20240403,-39.75,3715,20240906,5.25,6490,-39.75,20240403,3715,5.25,20240906,6490,-39.75,20240403,3715,5.25,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,100428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,10,2,0.26,24548450,6300,25.33,3895,3910,3835,5070,2730,3900,3896.58,2.14,0,-259,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,764,3.81,0.73,12,0.03,1025.00,5324.00,6490,20240403,-39.75,3715,20240906,5.25,6490,-39.75,20240403,3715,5.25,20240906,6490,-39.75,20240403,3715,5.25,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240913,090430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,0,3,0.00,35055,9,0.04,3895,3900,3890,5070,2730,3900,3895.00,2.14,0,-2,4013,3956,3843,3786,3673,3985,3815,98,1170,500,2880,5,1,19549677,762,3.80,0.73,12,0.00,1025.00,5324.00,6490,20240403,-39.91,3715,20240906,4.98,6490,-39.91,20240403,3715,4.98,20240906,6490,-39.91,20240403,3715,4.98,20240906,3.55,N,038680,500,97 억,,418772,N,N,0,N,00,N
20240912,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,180,2,4.84,93912315,24536,120.99,3730,3900,3730,4835,2605,3720,3827.53,2.12,0,3546,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,762,3.80,0.73,12,0.13,1025.00,5324.00,6490,20240403,-39.91,3715,20240906,4.98,6490,-39.91,20240403,3715,4.98,20240906,6490,-39.91,20240403,3715,4.98,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,150426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,170,2,4.57,87172380,22807,112.46,3730,3890,3730,4835,2605,3720,3822.18,2.12,0,3726,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,760,3.80,0.73,12,0.12,1025.00,5324.00,6490,20240403,-40.06,3715,20240906,4.71,6490,-40.06,20240403,3715,4.71,20240906,6490,-40.06,20240403,3715,4.71,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,140427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,90,2,2.42,50469795,13215,65.16,3730,3875,3730,4835,2605,3720,3819.13,2.12,0,986,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,745,3.72,0.72,12,0.07,1025.00,5324.00,6490,20240403,-41.29,3715,20240906,2.56,6490,-41.29,20240403,3715,2.56,20240906,6490,-41.29,20240403,3715,2.56,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,130425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3790,70,2,1.88,30928710,8070,39.79,3730,3875,3730,4835,2605,3720,3832.55,2.12,0,-398,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,741,3.70,0.71,12,0.04,1025.00,5324.00,6490,20240403,-41.60,3715,20240906,2.02,6490,-41.60,20240403,3715,2.02,20240906,6490,-41.60,20240403,3715,2.02,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,120425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,80,2,2.15,30833960,8045,39.67,3730,3875,3730,4835,2605,3720,3832.69,2.12,0,-373,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,743,3.71,0.71,12,0.04,1025.00,5324.00,6490,20240403,-41.45,3715,20240906,2.29,6490,-41.45,20240403,3715,2.29,20240906,6490,-41.45,20240403,3715,2.29,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,110424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3785,65,2,1.75,30682470,8005,39.47,3730,3875,3730,4835,2605,3720,3832.91,2.12,0,-374,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,740,3.69,0.71,12,0.04,1025.00,5324.00,6490,20240403,-41.68,3715,20240906,1.88,6490,-41.68,20240403,3715,1.88,20240906,6490,-41.68,20240403,3715,1.88,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,100425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,80,2,2.15,27297835,7113,35.07,3730,3875,3730,4835,2605,3720,3837.74,2.12,0,-287,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,743,3.71,0.71,12,0.04,1025.00,5324.00,6490,20240403,-41.45,3715,20240906,2.29,6490,-41.45,20240403,3715,2.29,20240906,6490,-41.45,20240403,3715,2.29,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240912,090426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,110,2,2.96,6019895,1577,7.78,3730,3835,3730,4835,2605,3720,3817.31,2.12,0,-507,3896,3807,3761,3672,3626,3785,3650,98,1115,500,2750,5,1,19549677,749,3.74,0.72,12,0.01,1025.00,5324.00,6490,20240403,-40.99,3715,20240906,3.10,6490,-40.99,20240403,3715,3.10,20240906,6490,-40.99,20240403,3715,3.10,20240906,3.57,N,038680,500,97 억,,415227,N,N,0,N,00,N
20240911,160417,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3720,-90,5,-2.36,76530950,20280,69.88,3815,3850,3715,4950,2670,3810,3773.72,2.16,0,-6761,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,727,3.63,0.70,12,0.10,1025.00,5324.00,6490,20240403,-42.68,3715,20240911,0.13,6490,-42.68,20240403,3715,0.13,20240911,6490,-42.68,20240403,3715,0.13,20240911,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,150420,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3750,-60,5,-1.57,63877850,16889,58.19,3815,3850,3715,4950,2670,3810,3782.22,2.16,0,-5442,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,733,3.66,0.70,12,0.09,1025.00,5324.00,6490,20240403,-42.22,3715,20240911,0.94,6490,-42.22,20240403,3715,0.94,20240911,6490,-42.22,20240403,3715,0.94,20240911,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,140420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3765,-45,5,-1.18,45944070,12087,41.65,3815,3850,3750,4950,2670,3810,3801.11,2.16,0,-5216,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,736,3.67,0.71,12,0.06,1025.00,5324.00,6490,20240403,-41.99,3715,20240906,1.35,6490,-41.99,20240403,3715,1.35,20240906,6490,-41.99,20240403,3715,1.35,20240906,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,130419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3770,-40,5,-1.05,43006240,11307,38.96,3815,3850,3750,4950,2670,3810,3803.51,2.16,0,-4895,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,737,3.68,0.71,12,0.06,1025.00,5324.00,6490,20240403,-41.91,3715,20240906,1.48,6490,-41.91,20240403,3715,1.48,20240906,6490,-41.91,20240403,3715,1.48,20240906,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,120422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,0,3,0.00,21298155,5585,19.24,3815,3850,3800,4950,2670,3810,3813.46,2.16,0,-3571,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,745,3.72,0.72,12,0.03,1025.00,5324.00,6490,20240403,-41.29,3715,20240906,2.56,6490,-41.29,20240403,3715,2.56,20240906,6490,-41.29,20240403,3715,2.56,20240906,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,110417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,-10,5,-0.26,16144330,4229,14.57,3815,3850,3800,4950,2670,3810,3817.53,2.16,0,-3083,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,743,3.71,0.71,12,0.02,1025.00,5324.00,6490,20240403,-41.45,3715,20240906,2.29,6490,-41.45,20240403,3715,2.29,20240906,6490,-41.45,20240403,3715,2.29,20240906,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,100417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3820,10,2,0.26,5215725,1362,4.69,3815,3850,3815,4950,2670,3810,3829.46,2.16,0,-517,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,747,3.73,0.72,12,0.01,1025.00,5324.00,6490,20240403,-41.14,3715,20240906,2.83,6490,-41.14,20240403,3715,2.83,20240906,6490,-41.14,20240403,3715,2.83,20240906,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240911,090422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,5,2,0.13,171675,45,0.16,3815,3815,3815,4950,2670,3810,3815.00,2.16,0,-24,3960,3885,3845,3770,3730,3865,3750,98,1140,500,2810,5,1,19549677,746,3.72,0.72,12,0.00,1025.00,5324.00,6490,20240403,-41.22,3715,20240906,2.69,6490,-41.22,20240403,3715,2.69,20240906,6490,-41.22,20240403,3715,2.69,20240906,3.58,N,038680,500,97 억,,421988,N,N,0,N,00,N
20240910,160418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-95,5,-2.43,111738970,29022,215.57,3915,3920,3805,5070,2735,3905,3850.15,2.23,0,-7908,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,745,3.72,0.72,12,0.15,1025.00,5324.00,6490,20240403,-41.29,3715,20240906,2.56,6490,-41.29,20240403,3715,2.56,20240906,6490,-41.29,20240403,3715,2.56,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,150421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-95,5,-2.43,104152310,27034,200.80,3915,3920,3805,5070,2735,3905,3852.64,2.23,0,-6678,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,745,3.72,0.72,12,0.14,1025.00,5324.00,6490,20240403,-41.29,3715,20240906,2.56,6490,-41.29,20240403,3715,2.56,20240906,6490,-41.29,20240403,3715,2.56,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,140419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3855,-50,5,-1.28,46656600,12037,89.41,3915,3920,3850,5070,2735,3905,3876.10,2.23,0,-4256,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,754,3.76,0.72,12,0.06,1025.00,5324.00,6490,20240403,-40.60,3715,20240906,3.77,6490,-40.60,20240403,3715,3.77,20240906,6490,-40.60,20240403,3715,3.77,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,130419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3870,-35,5,-0.90,39377995,10153,75.41,3915,3920,3850,5070,2735,3905,3878.46,2.23,0,-4192,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,757,3.78,0.73,12,0.05,1025.00,5324.00,6490,20240403,-40.37,3715,20240906,4.17,6490,-40.37,20240403,3715,4.17,20240906,6490,-40.37,20240403,3715,4.17,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,120417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3860,-45,5,-1.15,37925935,9778,72.63,3915,3920,3850,5070,2735,3905,3878.70,2.23,0,-3897,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,755,3.77,0.73,12,0.05,1025.00,5324.00,6490,20240403,-40.52,3715,20240906,3.90,6490,-40.52,20240403,3715,3.90,20240906,6490,-40.52,20240403,3715,3.90,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,110418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3870,-35,5,-0.90,20988185,5395,40.07,3915,3920,3850,5070,2735,3905,3890.30,2.23,0,-3351,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,757,3.78,0.73,12,0.03,1025.00,5324.00,6490,20240403,-40.37,3715,20240906,4.17,6490,-40.37,20240403,3715,4.17,20240906,6490,-40.37,20240403,3715,4.17,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,100419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-30,5,-0.77,15335100,3941,29.27,3915,3920,3850,5070,2735,3905,3891.17,2.23,0,-2428,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,758,3.78,0.73,12,0.02,1025.00,5324.00,6490,20240403,-40.29,3715,20240906,4.31,6490,-40.29,20240403,3715,4.31,20240906,6490,-40.29,20240403,3715,4.31,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240910,090417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,5,2,0.13,4564510,1166,8.66,3915,3920,3910,5070,2735,3905,3914.67,2.23,0,-864,3995,3950,3865,3820,3735,3972,3842,98,1165,500,2880,5,1,19549677,764,3.81,0.73,12,0.01,1025.00,5324.00,6490,20240403,-39.75,3715,20240906,5.25,6490,-39.75,20240403,3715,5.25,20240906,6490,-39.75,20240403,3715,5.25,20240906,3.60,N,038680,500,97 억,,435517,N,N,0,N,00,N
20240909,160411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,75,2,1.96,51780070,13462,30.29,3830,3910,3780,4975,2685,3830,3846.39,2.22,0,2321,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,763,3.81,0.73,12,0.07,1025.00,5324.00,6490,20240403,-39.83,3715,20240906,5.11,6490,-39.83,20240403,3715,5.11,20240906,6490,-39.83,20240403,3715,5.11,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,150413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,75,2,1.96,48214525,12545,28.23,3830,3910,3780,4975,2685,3830,3843.33,2.22,0,2114,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,763,3.81,0.73,12,0.06,1025.00,5324.00,6490,20240403,-39.83,3715,20240906,5.11,6490,-39.83,20240403,3715,5.11,20240906,6490,-39.83,20240403,3715,5.11,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,140416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,60,2,1.57,39151315,10214,22.98,3830,3910,3780,4975,2685,3830,3833.10,2.22,0,2181,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,760,3.80,0.73,12,0.05,1025.00,5324.00,6490,20240403,-40.06,3715,20240906,4.71,6490,-40.06,20240403,3715,4.71,20240906,6490,-40.06,20240403,3715,4.71,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,130414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3835,5,2,0.13,35399640,9246,20.80,3830,3910,3780,4975,2685,3830,3828.64,2.22,0,2139,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,750,3.74,0.72,12,0.05,1025.00,5324.00,6490,20240403,-40.91,3715,20240906,3.23,6490,-40.91,20240403,3715,3.23,20240906,6490,-40.91,20240403,3715,3.23,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,120412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,20,2,0.52,33666360,8794,19.79,3830,3910,3780,4975,2685,3830,3828.33,2.22,0,1882,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,753,3.76,0.72,12,0.04,1025.00,5324.00,6490,20240403,-40.68,3715,20240906,3.63,6490,-40.68,20240403,3715,3.63,20240906,6490,-40.68,20240403,3715,3.63,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,110412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,0,3,0.00,32065645,8377,18.85,3830,3910,3780,4975,2685,3830,3827.82,2.22,0,1775,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,749,3.74,0.72,12,0.04,1025.00,5324.00,6490,20240403,-40.99,3715,20240906,3.10,6490,-40.99,20240403,3715,3.10,20240906,6490,-40.99,20240403,3715,3.10,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,100416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,20,2,0.52,23631660,6178,13.90,3830,3910,3780,4975,2685,3830,3825.13,2.22,0,1103,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,753,3.76,0.72,12,0.03,1025.00,5324.00,6490,20240403,-40.68,3715,20240906,3.63,6490,-40.68,20240403,3715,3.63,20240906,6490,-40.68,20240403,3715,3.63,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240909,090409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3790,-40,5,-1.04,8854870,2328,5.24,3830,3830,3785,4975,2685,3830,3803.64,2.22,0,870,4093,3961,3838,3706,3583,3900,3645,98,1145,500,2830,5,1,19549677,741,3.70,0.71,12,0.01,1025.00,5324.00,6490,20240403,-41.60,3715,20240906,2.02,6490,-41.60,20240403,3715,2.02,20240906,6490,-41.60,20240403,3715,2.02,20240906,3.65,N,038680,500,97 억,,433256,N,N,0,N,00,N
20240906,160408,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3830,-120,5,-3.04,170130910,44145,92.81,3955,3970,3715,5130,2765,3950,3853.91,2.23,0,-2144,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,749,3.74,0.72,12,0.23,1025.00,5324.00,6490,20240403,-40.99,3715,20240906,3.10,6490,-40.99,20240403,3715,3.10,20240906,6490,-40.99,20240403,3715,3.10,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,150414,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3880,-70,5,-1.77,159616045,41400,87.04,3955,3970,3715,5130,2765,3950,3855.46,2.23,0,-2138,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,759,3.79,0.73,12,0.21,1025.00,5324.00,6490,20240403,-40.22,3715,20240906,4.44,6490,-40.22,20240403,3715,4.44,20240906,6490,-40.22,20240403,3715,4.44,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,140414,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3880,-70,5,-1.77,147575750,38285,80.49,3955,3970,3715,5130,2765,3950,3854.66,2.23,0,-1557,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,759,3.79,0.73,12,0.20,1025.00,5324.00,6490,20240403,-40.22,3715,20240906,4.44,6490,-40.22,20240403,3715,4.44,20240906,6490,-40.22,20240403,3715,4.44,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,130411,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3880,-70,5,-1.77,145825650,37833,79.54,3955,3970,3715,5130,2765,3950,3854.46,2.23,0,-1504,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,759,3.79,0.73,12,0.19,1025.00,5324.00,6490,20240403,-40.22,3715,20240906,4.44,6490,-40.22,20240403,3715,4.44,20240906,6490,-40.22,20240403,3715,4.44,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,120414,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3870,-80,5,-2.03,140300170,36400,76.52,3955,3970,3715,5130,2765,3950,3854.40,2.23,0,-1461,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,757,3.78,0.73,12,0.19,1025.00,5324.00,6490,20240403,-40.37,3715,20240906,4.17,6490,-40.37,20240403,3715,4.17,20240906,6490,-40.37,20240403,3715,4.17,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,110416,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3900,-50,5,-1.27,125262995,32513,68.35,3955,3970,3715,5130,2765,3950,3852.70,2.23,0,-1380,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,762,3.80,0.73,12,0.17,1025.00,5324.00,6490,20240403,-39.91,3715,20240906,4.98,6490,-39.91,20240403,3715,4.98,20240906,6490,-39.91,20240403,3715,4.98,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,100410,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3855,-95,5,-2.41,97268325,25246,53.07,3955,3970,3715,5130,2765,3950,3852.82,2.23,0,-1238,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,754,3.76,0.72,12,0.13,1025.00,5324.00,6490,20240403,-40.60,3715,20240906,3.77,6490,-40.60,20240403,3715,3.77,20240906,6490,-40.60,20240403,3715,3.77,20240906,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240906,090413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,0,3,0.00,43490,11,0.02,3955,3955,3950,5130,2765,3950,3953.64,2.23,0,-1,4256,4102,3991,3837,3726,4047,3782,98,1180,500,2920,5,1,19549677,772,3.85,0.74,12,0.00,1025.00,5324.00,6490,20240403,-39.14,3805,20240805,3.81,6490,-39.14,20240403,3805,3.81,20240805,6490,-39.14,20240403,3805,3.81,20240805,3.64,N,038680,500,97 억,,435400,N,N,0,N,00,N
20240905,160406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3950,-55,5,-1.37,189087995,47567,117.01,4005,4145,3880,5200,2805,4005,3975.22,2.29,0,-7528,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,772,3.85,0.74,12,0.24,1025.00,5324.00,6490,20240403,-39.14,3805,20240805,3.81,6490,-39.14,20240403,3805,3.81,20240805,6490,-39.14,20240403,3805,3.81,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,150412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-25,5,-0.62,184946900,46521,114.44,4005,4145,3880,5200,2805,4005,3975.56,2.29,0,-6719,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,778,3.88,0.75,12,0.24,1025.00,5324.00,6490,20240403,-38.67,3805,20240805,4.60,6490,-38.67,20240403,3805,4.60,20240805,6490,-38.67,20240403,3805,4.60,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,140411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-125,5,-3.12,154999080,39035,96.02,4005,4105,3880,5200,2805,4005,3970.77,2.29,0,-6751,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,759,3.79,0.73,12,0.20,1025.00,5324.00,6490,20240403,-40.22,3805,20240805,1.97,6490,-40.22,20240403,3805,1.97,20240805,6490,-40.22,20240403,3805,1.97,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,130412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-45,5,-1.12,83490225,20828,51.24,4005,4105,3960,5200,2805,4005,4008.56,2.29,0,-6035,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,774,3.86,0.74,12,0.11,1025.00,5324.00,6490,20240403,-38.98,3805,20240805,4.07,6490,-38.98,20240403,3805,4.07,20240805,6490,-38.98,20240403,3805,4.07,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,120409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3995,-10,5,-0.25,70780135,17627,43.36,4005,4105,3970,5200,2805,4005,4015.44,2.29,0,-4137,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,781,3.90,0.75,12,0.09,1025.00,5324.00,6490,20240403,-38.44,3805,20240805,4.99,6490,-38.44,20240403,3805,4.99,20240805,6490,-38.44,20240403,3805,4.99,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,110408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,5,2,0.12,27131770,6702,16.49,4005,4105,4000,5200,2805,4005,4048.31,2.29,0,-2259,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,784,3.91,0.75,12,0.03,1025.00,5324.00,6490,20240403,-38.21,3805,20240805,5.39,6490,-38.21,20240403,3805,5.39,20240805,6490,-38.21,20240403,3805,5.39,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,100408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,55,2,1.37,22115530,5461,13.43,4005,4105,4000,5200,2805,4005,4049.72,2.29,0,-2012,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,794,3.96,0.76,12,0.03,1025.00,5324.00,6490,20240403,-37.44,3805,20240805,6.70,6490,-37.44,20240403,3805,6.70,20240805,6490,-37.44,20240403,3805,6.70,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240905,090412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,5,2,0.12,1690755,422,1.04,4005,4010,4005,5200,2805,4005,4006.53,2.29,0,85,4248,4126,4058,3936,3868,4092,3902,98,1195,500,2960,5,1,19549677,784,3.91,0.75,12,0.00,1025.00,5324.00,6490,20240403,-38.21,3805,20240805,5.39,6490,-38.21,20240403,3805,5.39,20240805,6490,-38.21,20240403,3805,5.39,20240805,3.63,N,038680,500,97 억,,448302,N,N,0,N,00,N
20240904,160404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-185,5,-4.42,164527975,40651,157.25,4180,4180,3990,5440,2935,4190,4047.33,2.41,0,-17239,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,783,3.91,0.75,12,0.21,1025.00,5324.00,6490,20240403,-38.29,3805,20240805,5.26,6490,-38.29,20240403,3805,5.26,20240805,6490,-38.29,20240403,3805,5.26,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,150407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,-175,5,-4.18,160366815,39613,153.23,4180,4180,3990,5440,2935,4190,4048.34,2.41,0,-16891,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,785,3.92,0.75,12,0.20,1025.00,5324.00,6490,20240403,-38.14,3805,20240805,5.52,6490,-38.14,20240403,3805,5.52,20240805,6490,-38.14,20240403,3805,5.52,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,140408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-180,5,-4.30,148003840,36527,141.29,4180,4180,3990,5440,2935,4190,4051.90,2.41,0,-14955,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,784,3.91,0.75,12,0.19,1025.00,5324.00,6490,20240403,-38.21,3805,20240805,5.39,6490,-38.21,20240403,3805,5.39,20240805,6490,-38.21,20240403,3805,5.39,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,130407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-190,5,-4.53,133848105,33004,127.67,4180,4180,3990,5440,2935,4190,4055.51,2.41,0,-13163,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,782,3.90,0.75,12,0.17,1025.00,5324.00,6490,20240403,-38.37,3805,20240805,5.12,6490,-38.37,20240403,3805,5.12,20240805,6490,-38.37,20240403,3805,5.12,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,120405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4070,-120,5,-2.86,69934005,17152,66.35,4180,4180,4055,5440,2935,4190,4077.31,2.41,0,-6336,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,796,3.97,0.76,12,0.09,1025.00,5324.00,6490,20240403,-37.29,3805,20240805,6.96,6490,-37.29,20240403,3805,6.96,20240805,6490,-37.29,20240403,3805,6.96,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,110404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,-125,5,-2.98,66908065,16407,63.47,4180,4180,4055,5440,2935,4190,4078.02,2.41,0,-6150,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,795,3.97,0.76,12,0.08,1025.00,5324.00,6490,20240403,-37.37,3805,20240805,6.83,6490,-37.37,20240403,3805,6.83,20240805,6490,-37.37,20240403,3805,6.83,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,100408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4090,-100,5,-2.39,50063345,12267,47.45,4180,4180,4055,5440,2935,4190,4081.14,2.41,0,-5253,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,800,3.99,0.77,12,0.06,1025.00,5324.00,6490,20240403,-36.98,3805,20240805,7.49,6490,-36.98,20240403,3805,7.49,20240805,6490,-36.98,20240403,3805,7.49,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240904,090405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-110,5,-2.63,10354205,2512,9.72,4180,4180,4070,5440,2935,4190,4121.90,2.41,0,163,4280,4235,4195,4150,4110,4215,4130,98,1250,500,3100,5,1,19549677,798,3.98,0.77,12,0.01,1025.00,5324.00,6490,20240403,-37.13,3805,20240805,7.23,6490,-37.13,20240403,3805,7.23,20240805,6490,-37.13,20240403,3805,7.23,20240805,3.63,N,038680,500,97 억,,470689,N,N,0,N,00,N
20240903,160401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,-30,5,-0.71,108018245,25763,372.19,4220,4240,4155,5480,2955,4220,4192.77,2.46,0,-5711,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,819,4.09,0.79,12,0.13,1025.00,5324.00,6490,20240403,-35.44,3805,20240805,10.12,6490,-35.44,20240403,3805,10.12,20240805,6490,-35.44,20240403,3805,10.12,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,150404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,-65,5,-1.54,103589385,24703,356.88,4220,4240,4155,5480,2955,4220,4193.39,2.46,0,-5351,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,812,4.05,0.78,12,0.13,1025.00,5324.00,6490,20240403,-35.98,3805,20240805,9.20,6490,-35.98,20240403,3805,9.20,20240805,6490,-35.98,20240403,3805,9.20,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,140403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4165,-55,5,-1.30,52822775,12576,181.68,4220,4240,4155,5480,2955,4220,4200.28,2.46,0,-4230,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,814,4.06,0.78,12,0.06,1025.00,5324.00,6490,20240403,-35.82,3805,20240805,9.46,6490,-35.82,20240403,3805,9.46,20240805,6490,-35.82,20240403,3805,9.46,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,130404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4200,-20,5,-0.47,27021795,6412,92.63,4220,4240,4200,5480,2955,4220,4214.25,2.46,0,-4078,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,821,4.10,0.79,12,0.03,1025.00,5324.00,6490,20240403,-35.29,3805,20240805,10.38,6490,-35.29,20240403,3805,10.38,20240805,6490,-35.29,20240403,3805,10.38,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,120359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,0,3,0.00,16836000,3991,57.66,4220,4240,4205,5480,2955,4220,4218.49,2.46,0,-1659,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,825,4.12,0.79,12,0.02,1025.00,5324.00,6490,20240403,-34.98,3805,20240805,10.91,6490,-34.98,20240403,3805,10.91,20240805,6490,-34.98,20240403,3805,10.91,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,110358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,0,3,0.00,15004520,3557,51.39,4220,4240,4205,5480,2955,4220,4218.31,2.46,0,-1406,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,825,4.12,0.79,12,0.02,1025.00,5324.00,6490,20240403,-34.98,3805,20240805,10.91,6490,-34.98,20240403,3805,10.91,20240805,6490,-34.98,20240403,3805,10.91,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,100359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,0,3,0.00,7130110,1693,24.46,4220,4240,4205,5480,2955,4220,4211.52,2.46,0,-830,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,825,4.12,0.79,12,0.01,1025.00,5324.00,6490,20240403,-34.98,3805,20240805,10.91,6490,-34.98,20240403,3805,10.91,20240805,6490,-34.98,20240403,3805,10.91,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240903,090359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4210,-10,5,-0.24,37930,9,0.13,4220,4220,4210,5480,2955,4220,4214.44,2.46,0,0,4283,4251,4218,4186,4153,4252,4187,98,1260,500,3120,5,1,19549677,823,4.11,0.79,12,0.00,1025.00,5324.00,6490,20240403,-35.13,3805,20240805,10.64,6490,-35.13,20240403,3805,10.64,20240805,6490,-35.13,20240403,3805,10.64,20240805,3.66,N,038680,500,97 억,,481217,N,N,0,N,00,N
20240902,160356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,-5,5,-0.12,29091070,6917,37.37,4220,4250,4185,5490,2960,4225,4205.74,2.47,0,-2184,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,825,4.12,0.79,12,0.04,1025.00,5324.00,6490,20240403,-34.98,3805,20240805,10.91,6490,-34.98,20240403,3805,10.91,20240805,6490,-34.98,20240403,3805,10.91,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,150400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,-5,5,-0.12,26495250,6301,34.04,4220,4250,4185,5490,2960,4225,4204.93,2.47,0,-2198,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,825,4.12,0.79,12,0.03,1025.00,5324.00,6490,20240403,-34.98,3805,20240805,10.91,6490,-34.98,20240403,3805,10.91,20240805,6490,-34.98,20240403,3805,10.91,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,140402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4200,-25,5,-0.59,24942630,5932,32.05,4220,4250,4185,5490,2960,4225,4204.76,2.47,0,-2326,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,821,4.10,0.79,12,0.03,1025.00,5324.00,6490,20240403,-35.29,3805,20240805,10.38,6490,-35.29,20240403,3805,10.38,20240805,6490,-35.29,20240403,3805,10.38,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,130359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4225,0,3,0.00,24925800,5928,32.02,4220,4250,4185,5490,2960,4225,4204.76,2.47,0,-2324,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,826,4.12,0.79,12,0.03,1025.00,5324.00,6490,20240403,-34.90,3805,20240805,11.04,6490,-34.90,20240403,3805,11.04,20240805,6490,-34.90,20240403,3805,11.04,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,120402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4200,-25,5,-0.59,21721785,5164,27.90,4220,4250,4185,5490,2960,4225,4206.39,2.47,0,-1620,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,821,4.10,0.79,12,0.03,1025.00,5324.00,6490,20240403,-35.29,3805,20240805,10.38,6490,-35.29,20240403,3805,10.38,20240805,6490,-35.29,20240403,3805,10.38,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,110358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4200,-25,5,-0.59,16419950,3898,21.06,4220,4250,4200,5490,2960,4225,4212.40,2.47,0,-1443,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,821,4.10,0.79,12,0.02,1025.00,5324.00,6490,20240403,-35.29,3805,20240805,10.38,6490,-35.29,20240403,3805,10.38,20240805,6490,-35.29,20240403,3805,10.38,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,100357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4210,-15,5,-0.36,14604915,3467,18.73,4220,4250,4200,5490,2960,4225,4212.55,2.47,0,-1201,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,823,4.11,0.79,12,0.02,1025.00,5324.00,6490,20240403,-35.13,3805,20240805,10.64,6490,-35.13,20240403,3805,10.64,20240805,6490,-35.13,20240403,3805,10.64,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N
20240902,090354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4210,-15,5,-0.36,139190,33,0.18,4220,4225,4210,5490,2960,4225,4217.88,2.47,0,10,4375,4300,4230,4155,4085,4265,4120,98,1265,500,3120,5,1,19549677,823,4.11,0.79,12,0.00,1025.00,5324.00,6490,20240403,-35.13,3805,20240805,10.64,6490,-35.13,20240403,3805,10.64,20240805,6490,-35.13,20240403,3805,10.64,20240805,3.65,N,038680,500,97 억,,483401,N,N,0,N,00,N