KissMeData/038540/price/prices-20240901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

2024-11-17 15:27:48 +09:00

55 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	-6	5	-0.33	454360108	250353	77.60	1817	1838	1800	2360	1272	1817	1814.88	5.94	-3757	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	1002	-1.63	0.15	12	0.45	-1113.00	12066.00	4950	20231005	-63.41	1688	20240923	7.29	4000	-54.72	20240313	1688	7.29	20240923	4950	-63.41	20231005	1688	7.29	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
3	20240930	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-8	5	-0.44	389067000	214382	66.45	1817	1838	1800	2360	1272	1817	1814.83	5.94	-1327	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	1001	-1.63	0.15	12	0.39	-1113.00	12066.00	4950	20231005	-63.45	1688	20240923	7.17	4000	-54.78	20240313	1688	7.17	20240923	4950	-63.45	20231005	1688	7.17	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
4	20240930	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	1	2	0.06	336795942	185582	57.53	1817	1838	1800	2360	1272	1817	1814.81	5.94	18414	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	1006	-1.63	0.15	12	0.34	-1113.00	12066.00	4950	20231005	-63.27	1688	20240923	7.70	4000	-54.55	20240313	1688	7.70	20240923	4950	-63.27	20231005	1688	7.70	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
5	20240930	130455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	2	2	0.11	271683006	149923	46.47	1817	1838	1800	2360	1272	1817	1812.15	5.94	2450	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	1006	-1.63	0.15	12	0.27	-1113.00	12066.00	4950	20231005	-63.25	1688	20240923	7.76	4000	-54.53	20240313	1688	7.76	20240923	4950	-63.25	20231005	1688	7.76	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
6	20240930	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-17	5	-0.94	231131312	127561	39.54	1817	1838	1800	2360	1272	1817	1811.93	5.94	3424	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	996	-1.62	0.15	12	0.23	-1113.00	12066.00	4950	20231005	-63.64	1688	20240923	6.64	4000	-55.00	20240313	1688	6.64	20240923	4950	-63.64	20231005	1688	6.64	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
7	20240930	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	-5	5	-0.28	208689306	115109	35.68	1817	1838	1800	2360	1272	1817	1812.97	5.94	5816	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	1003	-1.63	0.15	12	0.21	-1113.00	12066.00	4950	20231005	-63.39	1688	20240923	7.35	4000	-54.70	20240313	1688	7.35	20240923	4950	-63.39	20231005	1688	7.35	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
8	20240930	100449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	3	2	0.17	142990989	78790	24.42	1817	1838	1800	2360	1272	1817	1814.84	5.94	-5446	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	1007	-1.64	0.15	12	0.14	-1113.00	12066.00	4950	20231005	-63.23	1688	20240923	7.82	4000	-54.50	20240313	1688	7.82	20240923	4950	-63.23	20231005	1688	7.82	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
9	20240930	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-17	5	-0.94	14399280	7960	2.47	1817	1818	1800	2360	1272	1817	1808.95	5.94	-4275	1881	1848	1806	1773	1731	1828	1753	572	543	1000	1270	1	1	55328313	996	-1.62	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-63.64	1688	20240923	6.64	4000	-55.00	20240313	1688	6.64	20240923	4950	-63.64	20231005	1688	6.64	20240923	0.60	N	038540	1000	571 억	3285018	N	N	N	N
10	20240927	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	-3	5	-0.16	575067447	321615	106.91	1839	1839	1764	2365	1274	1820	1788.06	6.10	-91924	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	1005	-1.63	0.15	12	0.58	-1113.00	12066.00	4950	20231005	-63.29	1688	20240923	7.64	4000	-54.58	20240313	1688	7.64	20240923	4950	-63.29	20231005	1688	7.64	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
11	20240927	150455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-38	5	-2.09	535030732	299441	99.54	1839	1839	1764	2365	1274	1820	1786.77	6.10	-83950	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	986	-1.60	0.15	12	0.54	-1113.00	12066.00	4950	20231005	-64.00	1688	20240923	5.57	4000	-55.45	20240313	1688	5.57	20240923	4950	-64.00	20231005	1688	5.57	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
12	20240927	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-38	5	-2.09	491917825	275218	91.49	1839	1839	1764	2365	1274	1820	1787.38	6.10	-80845	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	986	-1.60	0.15	12	0.50	-1113.00	12066.00	4950	20231005	-64.00	1688	20240923	5.57	4000	-55.45	20240313	1688	5.57	20240923	4950	-64.00	20231005	1688	5.57	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
13	20240927	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1794	-26	5	-1.43	435501299	243615	80.98	1839	1839	1764	2365	1274	1820	1787.66	6.10	-75642	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	993	-1.61	0.15	12	0.44	-1113.00	12066.00	4950	20231005	-63.76	1688	20240923	6.28	4000	-55.15	20240313	1688	6.28	20240923	4950	-63.76	20231005	1688	6.28	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
14	20240927	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	-32	5	-1.76	406012850	227187	75.52	1839	1839	1764	2365	1274	1820	1787.13	6.10	-71688	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	989	-1.61	0.15	12	0.41	-1113.00	12066.00	4950	20231005	-63.88	1688	20240923	5.92	4000	-55.30	20240313	1688	5.92	20240923	4950	-63.88	20231005	1688	5.92	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
15	20240927	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	-29	5	-1.59	343824752	192196	63.89	1839	1839	1764	2365	1274	1820	1788.93	6.10	-55757	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	991	-1.61	0.15	12	0.35	-1113.00	12066.00	4950	20231005	-63.82	1688	20240923	6.10	4000	-55.23	20240313	1688	6.10	20240923	4950	-63.82	20231005	1688	6.10	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
16	20240927	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1779	-41	5	-2.25	248493341	138485	46.03	1839	1839	1768	2365	1274	1820	1794.37	6.10	-19898	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	984	-1.60	0.15	12	0.25	-1113.00	12066.00	4950	20231005	-64.06	1688	20240923	5.39	4000	-55.52	20240313	1688	5.39	20240923	4950	-64.06	20231005	1688	5.39	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
17	20240927	090453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	7	2	0.38	15184164	8360	2.78	1839	1839	1804	2365	1274	1820	1816.29	6.10	-3548	1920	1869	1836	1785	1752	1853	1769	572	545	1000	1270	1	1	55328313	1011	-1.64	0.15	12	0.02	-1113.00	12066.00	4950	20231005	-63.09	1688	20240923	8.23	4000	-54.33	20240313	1688	8.23	20240923	4950	-63.09	20231005	1688	8.23	20240923	0.63	N	038540	1000	571 억	3376935	N	N	N	N
18	20240926	160445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	-30	5	-1.62	547435354	299720	27.54	1850	1887	1803	2405	1295	1850	1826.49	6.14	-22202	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1007	-1.64	0.15	12	0.54	-1113.00	12066.00	4950	20231005	-63.23	1688	20240923	7.82	4000	-54.50	20240313	1688	7.82	20240923	4950	-63.23	20231005	1688	7.82	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
19	20240926	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1813	-37	5	-2.00	528241457	289129	26.57	1850	1887	1803	2405	1295	1850	1827.01	6.14	-20482	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1003	-1.63	0.15	12	0.52	-1113.00	12066.00	4950	20231005	-63.37	1688	20240923	7.41	4000	-54.67	20240313	1688	7.41	20240923	4950	-63.37	20231005	1688	7.41	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
20	20240926	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	-35	5	-1.89	501684370	274457	25.22	1850	1887	1803	2405	1295	1850	1827.92	6.14	-18170	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1004	-1.63	0.15	12	0.50	-1113.00	12066.00	4950	20231005	-63.33	1688	20240923	7.52	4000	-54.62	20240313	1688	7.52	20240923	4950	-63.33	20231005	1688	7.52	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
21	20240926	130451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1813	-37	5	-2.00	447157647	244318	22.45	1850	1887	1803	2405	1295	1850	1830.23	6.14	-7806	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1003	-1.63	0.15	12	0.44	-1113.00	12066.00	4950	20231005	-63.37	1688	20240923	7.41	4000	-54.67	20240313	1688	7.41	20240923	4950	-63.37	20231005	1688	7.41	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
22	20240926	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	-39	5	-2.11	431712688	235786	21.67	1850	1887	1803	2405	1295	1850	1830.95	6.14	-6175	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1002	-1.63	0.15	12	0.43	-1113.00	12066.00	4950	20231005	-63.41	1688	20240923	7.29	4000	-54.72	20240313	1688	7.29	20240923	4950	-63.41	20231005	1688	7.29	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
23	20240926	110452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	-35	5	-1.89	351074706	191174	17.57	1850	1887	1805	2405	1295	1850	1836.41	6.14	-4304	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1004	-1.63	0.15	12	0.35	-1113.00	12066.00	4950	20231005	-63.33	1688	20240923	7.52	4000	-54.62	20240313	1688	7.52	20240923	4950	-63.33	20231005	1688	7.52	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
24	20240926	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1831	-19	5	-1.03	243494894	132115	12.14	1850	1887	1819	2405	1295	1850	1843.05	6.14	29382	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1013	-1.65	0.15	12	0.24	-1113.00	12066.00	4950	20231005	-63.01	1688	20240923	8.47	4000	-54.22	20240313	1688	8.47	20240923	4950	-63.01	20231005	1688	8.47	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
25	20240926	090448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	5	2	0.27	7475059	4034	0.37	1850	1857	1840	2405	1295	1850	1853.01	6.14	2045	2081	1965	1874	1758	1667	1920	1713	572	555	1000	1290	1	1	55328313	1026	-1.67	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-62.53	1688	20240923	9.89	4000	-53.62	20240313	1688	9.89	20240923	4950	-62.53	20231005	1688	9.89	20240923	0.64	N	038540	1000	571 억	3399094	N	N	N	N
26	20240925	160446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-14	5	-0.75	2044671015	1087756	417.06	1864	1990	1783	2420	1305	1864	1879.72	6.32	-99561	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1024	-1.66	0.15	12	1.97	-1113.00	12066.00	4950	20231005	-62.63	1688	20240923	9.60	4000	-53.75	20240313	1688	9.60	20240923	4950	-62.63	20231005	1688	9.60	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
27	20240925	150449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	-49	5	-2.63	2021143231	1074969	412.16	1864	1990	1783	2420	1305	1864	1880.19	6.32	-95114	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1004	-1.63	0.15	12	1.94	-1113.00	12066.00	4950	20231005	-63.33	1688	20240923	7.52	4000	-54.62	20240313	1688	7.52	20240923	4950	-63.33	20231005	1688	7.52	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
28	20240925	140451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-54	5	-2.90	1958265360	1040304	398.87	1864	1990	1783	2420	1305	1864	1882.40	6.32	-78284	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1001	-1.63	0.15	12	1.88	-1113.00	12066.00	4950	20231005	-63.43	1688	20240923	7.23	4000	-54.75	20240313	1688	7.23	20240923	4950	-63.43	20231005	1688	7.23	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
29	20240925	130450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-50	5	-2.68	1726157771	912645	349.92	1864	1990	1783	2420	1305	1864	1891.38	6.32	-86913	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1004	-1.63	0.15	12	1.65	-1113.00	12066.00	4950	20231005	-63.35	1688	20240923	7.46	4000	-54.65	20240313	1688	7.46	20240923	4950	-63.35	20231005	1688	7.46	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
30	20240925	120449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	-28	5	-1.50	1549939589	816515	313.07	1864	1990	1783	2420	1305	1864	1898.24	6.32	-78619	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1016	-1.65	0.15	12	1.48	-1113.00	12066.00	4950	20231005	-62.91	1688	20240923	8.77	4000	-54.10	20240313	1688	8.77	20240923	4950	-62.91	20231005	1688	8.77	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
31	20240925	110448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-26	5	-1.39	1246355551	649041	248.85	1864	1990	1820	2420	1305	1864	1920.30	6.32	-40857	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1017	-1.65	0.15	12	1.17	-1113.00	12066.00	4950	20231005	-62.87	1688	20240923	8.89	4000	-54.05	20240313	1688	8.89	20240923	4950	-62.87	20231005	1688	8.89	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
32	20240925	100449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1958	94	2	5.04	775091850	400307	153.48	1864	1990	1861	2420	1305	1864	1936.24	6.32	-28306	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1083	-1.76	0.16	12	0.72	-1113.00	12066.00	4950	20231005	-60.44	1688	20240923	16.00	4000	-51.05	20240313	1688	16.00	20240923	4950	-60.44	20231005	1688	16.00	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
33	20240925	090449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1873	9	2	0.48	11863902	6358	2.44	1864	1874	1861	2420	1305	1864	1865.98	6.32	-2452	1904	1884	1855	1835	1806	1894	1845	572	556	1000	1300	1	1	55328313	1036	-1.68	0.16	12	0.01	-1113.00	12066.00	4950	20231005	-62.16	1688	20240923	10.96	4000	-53.18	20240313	1688	10.96	20240923	4950	-62.16	20231005	1688	10.96	20240923	0.65	N	038540	1000	571 억	3497854	N	N	N	N
34	20240924	160446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1864	31	2	1.69	482135547	260672	17.34	1836	1875	1826	2380	1284	1833	1849.58	6.23	44603	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1031	-1.67	0.15	12	0.47	-1113.00	12066.00	4950	20231005	-62.34	1688	20240923	10.43	4000	-53.40	20240313	1688	10.43	20240923	4950	-62.34	20231005	1688	10.43	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
35	20240924	150446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	30	2	1.64	416324362	225091	14.98	1836	1875	1826	2380	1284	1833	1849.58	6.23	24928	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1031	-1.67	0.15	12	0.41	-1113.00	12066.00	4950	20231005	-62.36	1688	20240923	10.37	4000	-53.43	20240313	1688	10.37	20240923	4950	-62.36	20231005	1688	10.37	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
36	20240924	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	13	2	0.71	337944971	182874	12.17	1836	1875	1826	2380	1284	1833	1847.97	6.23	24201	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1021	-1.66	0.15	12	0.33	-1113.00	12066.00	4950	20231005	-62.71	1688	20240923	9.36	4000	-53.85	20240313	1688	9.36	20240923	4950	-62.71	20231005	1688	9.36	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
37	20240924	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	17	2	0.93	269072123	145505	9.68	1836	1875	1826	2380	1284	1833	1849.23	6.23	23357	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1024	-1.66	0.15	12	0.26	-1113.00	12066.00	4950	20231005	-62.63	1688	20240923	9.60	4000	-53.75	20240313	1688	9.60	20240923	4950	-62.63	20231005	1688	9.60	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
38	20240924	120447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	11	2	0.60	254213045	137459	9.15	1836	1875	1826	2380	1284	1833	1849.37	6.23	21394	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1020	-1.66	0.15	12	0.25	-1113.00	12066.00	4950	20231005	-62.75	1688	20240923	9.24	4000	-53.90	20240313	1688	9.24	20240923	4950	-62.75	20231005	1688	9.24	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
39	20240924	110447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1843	10	2	0.55	220388494	119099	7.92	1836	1875	1826	2380	1284	1833	1850.46	6.23	11462	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1020	-1.66	0.15	12	0.22	-1113.00	12066.00	4950	20231005	-62.77	1688	20240923	9.18	4000	-53.93	20240313	1688	9.18	20240923	4950	-62.77	20231005	1688	9.18	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
40	20240924	100444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	3	2	0.16	148704303	80268	5.34	1836	1875	1826	2380	1284	1833	1852.60	6.23	3303	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1016	-1.65	0.15	12	0.15	-1113.00	12066.00	4950	20231005	-62.91	1688	20240923	8.77	4000	-54.10	20240313	1688	8.77	20240923	4950	-62.91	20231005	1688	8.77	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
41	20240924	090445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	3	2	0.16	21286038	11566	0.77	1836	1870	1833	2380	1284	1833	1840.40	6.23	-250	2019	1926	1807	1714	1595	1972	1760	572	547	1000	1280	1	1	55328313	1016	-1.65	0.15	12	0.02	-1113.00	12066.00	4950	20231005	-62.91	1688	20240923	8.77	4000	-54.10	20240313	1688	8.77	20240923	4950	-62.91	20231005	1688	8.77	20240923	0.60	N	038540	1000	571 억	3444259	N	N	N	N
42	20240923	160445	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1833	120	2	7.01	2717965371	1487791	214.45	1710	1900	1688	2225	1200	1713	1826.85	6.18	33674	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	1014	-1.65	0.15	12	2.69	-1113.00	12066.00	4950	20231005	-62.97	1688	20240923	8.59	4000	-54.18	20240313	1688	8.59	20240923	4950	-62.97	20231005	1688	8.59	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
43	20240923	150446	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1834	121	2	7.06	2633384750	1441605	207.79	1710	1900	1688	2225	1200	1713	1826.70	6.18	29617	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	1015	-1.65	0.15	12	2.61	-1113.00	12066.00	4950	20231005	-62.95	1688	20240923	8.65	4000	-54.15	20240313	1688	8.65	20240923	4950	-62.95	20231005	1688	8.65	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
44	20240923	140449	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1840	127	2	7.41	2441775016	1337022	192.71	1710	1900	1688	2225	1200	1713	1826.28	6.18	39608	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	1018	-1.65	0.15	12	2.42	-1113.00	12066.00	4950	20231005	-62.83	1688	20240923	9.00	4000	-54.00	20240313	1688	9.00	20240923	4950	-62.83	20231005	1688	9.00	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
45	20240923	130446	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1844	131	2	7.65	2217717098	1215590	175.21	1710	1900	1688	2225	1200	1713	1824.40	6.18	20037	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	1020	-1.66	0.15	12	2.20	-1113.00	12066.00	4950	20231005	-62.75	1688	20240923	9.24	4000	-53.90	20240313	1688	9.24	20240923	4950	-62.75	20231005	1688	9.24	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
46	20240923	120445	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1835	122	2	7.12	1787823704	981560	141.48	1710	1900	1688	2225	1200	1713	1821.41	6.18	3180	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	1015	-1.65	0.15	12	1.77	-1113.00	12066.00	4950	20231005	-62.93	1688	20240923	8.71	4000	-54.12	20240313	1688	8.71	20240923	4950	-62.93	20231005	1688	8.71	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
47	20240923	110446	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1794	81	2	4.73	1626985146	893352	128.77	1710	1900	1688	2225	1200	1713	1821.21	6.18	10598	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	993	-1.61	0.15	12	1.61	-1113.00	12066.00	4950	20231005	-63.76	1688	20240923	6.28	4000	-55.15	20240313	1688	6.28	20240923	4950	-63.76	20231005	1688	6.28	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
48	20240923	100444	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1835	122	2	7.12	1142524931	626409	90.29	1710	1900	1688	2225	1200	1713	1823.93	6.18	1377	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	1015	-1.65	0.15	12	1.13	-1113.00	12066.00	4950	20231005	-62.93	1688	20240923	8.71	4000	-54.12	20240313	1688	8.71	20240923	4950	-62.93	20231005	1688	8.71	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
49	20240923	090444	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1700	-13	5	-0.76	49803353	29300	4.22	1710	1713	1688	2225	1200	1713	1699.77	6.18	-13766	1778	1745	1729	1696	1680	1737	1688	572	512	1000	1190	1	1	55328313	941	-1.53	0.14	12	0.05	-1113.00	12066.00	4950	20231005	-65.66	1688	20240923	0.71	4000	-57.50	20240313	1688	0.71	20240923	4950	-65.66	20231005	1688	0.71	20240923	0.54	N	038540	1000	571 억	3419562	N	N	N	N
50	20240913	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1821	-49	5	-2.62	18819983055	8488700	9116.07	1900	2430	1821	2430	1309	1870	2217.43	5.96	410647	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	1	1	55328313	1008	-1.64	0.15	12	15.34	-1113.00	12066.00	4950	20231005	-63.21	1761	20240912	3.41	4000	-54.47	20240313	1761	3.41	20240912	4950	-63.21	20231005	1761	3.41	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
51	20240913	150428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1899	29	2	1.55	18227499874	8170593	8774.45	1900	2430	1881	2430	1309	1870	2230.87	5.96	415950	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	1	1	55328313	1051	-1.71	0.16	12	14.77	-1113.00	12066.00	4950	20231005	-61.64	1761	20240912	7.84	4000	-52.53	20240313	1761	7.84	20240912	4950	-61.64	20231005	1761	7.84	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
52	20240913	140429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2005	135	2	7.22	15137408209	6590098	7077.15	1900	2430	1900	2430	1309	1870	2296.99	5.96	412273	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	5	1	55328313	1109	-1.80	0.17	12	11.91	-1113.00	12066.00	4950	20231005	-59.49	1761	20240912	13.86	4000	-49.88	20240313	1761	13.86	20240912	4950	-59.49	20231005	1761	13.86	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
53	20240913	130426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	450	2	24.06	11545971963	4934526	5299.22	1900	2430	1900	2430	1309	1870	2339.83	5.96	386655	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	5	1	55328313	1284	-2.08	0.19	12	8.92	-1113.00	12066.00	4950	20231005	-53.13	1761	20240912	31.74	4000	-42.00	20240313	1761	31.74	20240912	4950	-53.13	20231005	1761	31.74	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
54	20240913	120426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	520	2	27.81	10197372068	4364301	4686.85	1900	2430	1900	2430	1309	1870	2336.54	5.96	379675	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	5	1	55328313	1322	-2.15	0.20	12	7.89	-1113.00	12066.00	4950	20231005	-51.72	1761	20240912	35.72	4000	-40.25	20240313	1761	35.72	20240912	4950	-51.72	20231005	1761	35.72	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
55	20240913	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2290	420	2	22.46	8522834663	3655262	3925.41	1900	2430	1900	2430	1309	1870	2331.66	5.96	254513	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	5	1	55328313	1267	-2.06	0.19	12	6.61	-1113.00	12066.00	4950	20231005	-53.74	1761	20240912	30.04	4000	-42.75	20240313	1761	30.04	20240912	4950	-53.74	20231005	1761	30.04	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
56	20240913	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	430	2	22.99	6996381593	2990781	3211.82	1900	2430	1900	2430	1309	1870	2339.32	5.96	256429	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	5	1	55328313	1273	-2.07	0.19	12	5.41	-1113.00	12066.00	4950	20231005	-53.54	1761	20240912	30.61	4000	-42.50	20240313	1761	30.61	20240912	4950	-53.54	20231005	1761	30.61	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
57	20240913	090429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1918	48	2	2.57	36770937	19346	20.78	1900	1940	1900	2430	1309	1870	1900.70	5.96	1030	1969	1919	1840	1790	1711	1944	1815	572	560	1000	1300	1	1	55328313	1061	-1.72	0.16	12	0.03	-1113.00	12066.00	4950	20231005	-61.25	1761	20240912	8.92	4000	-52.05	20240313	1761	8.92	20240912	4950	-61.25	20231005	1761	8.92	20240912	0.51	N	038540	1000	571 억	3296339	N	N	N	N
58	20240912	160424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1870	108	2	6.13	172270449	93118	255.63	1827	1890	1761	2290	1234	1762	1850.02	5.84	60531	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1035	-1.68	0.15	12	0.17	-1113.00	12066.00	4950	20231005	-62.22	1761	20240912	6.19	4000	-53.25	20240313	1761	6.19	20240912	4950	-62.22	20231005	1761	6.19	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
59	20240912	150425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1872	110	2	6.24	132294614	71742	196.95	1827	1890	1761	2290	1234	1762	1844.03	5.84	49296	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1036	-1.68	0.16	12	0.13	-1113.00	12066.00	4950	20231005	-62.18	1761	20240912	6.30	4000	-53.20	20240313	1761	6.30	20240912	4950	-62.18	20231005	1761	6.30	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
60	20240912	140427	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1848	86	2	4.88	55028274	30039	82.46	1827	1850	1761	2290	1234	1762	1831.89	5.84	15029	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1022	-1.66	0.15	12	0.05	-1113.00	12066.00	4950	20231005	-62.67	1761	20240912	4.94	4000	-53.80	20240313	1761	4.94	20240912	4950	-62.67	20231005	1761	4.94	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
61	20240912	130425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1847	85	2	4.82	49320819	26950	73.98	1827	1850	1761	2290	1234	1762	1830.09	5.84	13574	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1022	-1.66	0.15	12	0.05	-1113.00	12066.00	4950	20231005	-62.69	1761	20240912	4.88	4000	-53.83	20240313	1761	4.88	20240912	4950	-62.69	20231005	1761	4.88	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
62	20240912	120424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1839	77	2	4.37	33007908	18098	49.68	1827	1850	1761	2290	1234	1762	1823.84	5.84	7144	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1017	-1.65	0.15	12	0.03	-1113.00	12066.00	4950	20231005	-62.85	1761	20240912	4.43	4000	-54.03	20240313	1761	4.43	20240912	4950	-62.85	20231005	1761	4.43	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
63	20240912	110424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1839	77	2	4.37	32090851	17599	48.31	1827	1850	1761	2290	1234	1762	1823.45	5.84	6972	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1017	-1.65	0.15	12	0.03	-1113.00	12066.00	4950	20231005	-62.85	1761	20240912	4.43	4000	-54.03	20240313	1761	4.43	20240912	4950	-62.85	20231005	1761	4.43	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
64	20240912	100425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1839	77	2	4.37	30945073	16976	46.60	1827	1850	1761	2290	1234	1762	1822.87	5.84	6811	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	1017	-1.65	0.15	12	0.03	-1113.00	12066.00	4950	20231005	-62.85	1761	20240912	4.43	4000	-54.03	20240313	1761	4.43	20240912	4950	-62.85	20231005	1761	4.43	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
65	20240912	090425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1803	41	2	2.33	6384084	3565	9.79	1827	1827	1761	2290	1234	1762	1790.77	5.84	-344	1951	1856	1809	1714	1667	1833	1691	572	528	1000	1230	1	1	55328313	998	-1.62	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-63.58	1761	20240912	2.39	4000	-54.92	20240313	1761	2.39	20240912	4950	-63.58	20231005	1761	2.39	20240912	0.49	N	038540	1000	571 억	3230935	N	N	N	N
66	20240911	160417	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1762	-69	5	-3.77	60189503	33509	25.54	1831	1904	1762	2380	1282	1831	1796.22	5.84	-906	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	975	-1.58	0.15	12	0.06	-1113.00	12066.00	4950	20231005	-64.40	1762	20240911	0.00	4000	-55.95	20240313	1762	0.00	20240911	4950	-64.40	20231005	1762	0.00	20240911	0.50	N	038540	1000	571 억	3231707	N	N	N	N
67	20240911	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	2	2	0.11	22176731	12073	9.20	1831	1904	1819	2380	1282	1831	1836.89	5.84	-1550	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1014	-1.65	0.15	12	0.02	-1113.00	12066.00	4950	20231005	-62.97	1797	20240904	2.00	4000	-54.18	20240313	1797	2.00	20240904	4950	-62.97	20231005	1797	2.00	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
68	20240911	140420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	8	2	0.44	15939218	8670	6.61	1831	1904	1819	2380	1282	1831	1838.43	5.84	-786	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1017	-1.65	0.15	12	0.02	-1113.00	12066.00	4950	20231005	-62.85	1797	20240904	2.34	4000	-54.03	20240313	1797	2.34	20240904	4950	-62.85	20231005	1797	2.34	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
69	20240911	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1842	11	2	0.60	15773643	8580	6.54	1831	1904	1819	2380	1282	1831	1838.42	5.84	-792	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1019	-1.65	0.15	12	0.02	-1113.00	12066.00	4950	20231005	-62.79	1797	20240904	2.50	4000	-53.95	20240313	1797	2.50	20240904	4950	-62.79	20231005	1797	2.50	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
70	20240911	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	5	2	0.27	12790566	6958	5.30	1831	1904	1819	2380	1282	1831	1838.25	5.84	-657	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1016	-1.65	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-62.91	1797	20240904	2.17	4000	-54.10	20240313	1797	2.17	20240904	4950	-62.91	20231005	1797	2.17	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
71	20240911	110416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	4	2	0.22	12200692	6637	5.06	1831	1904	1819	2380	1282	1831	1838.28	5.84	-768	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1015	-1.65	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-62.93	1797	20240904	2.11	4000	-54.12	20240313	1797	2.11	20240904	4950	-62.93	20231005	1797	2.11	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
72	20240911	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	5	2	0.27	11020257	5994	4.57	1831	1904	1819	2380	1282	1831	1838.55	5.84	-203	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1016	-1.65	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-62.91	1797	20240904	2.17	4000	-54.10	20240313	1797	2.17	20240904	4950	-62.91	20231005	1797	2.17	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
73	20240911	090421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1826	-5	5	-0.27	3735149	2016	1.54	1831	1904	1823	2380	1282	1831	1852.75	5.84	-728	1938	1884	1856	1802	1774	1870	1788	572	549	1000	1280	1	1	55328313	1010	-1.64	0.15	12	0.00	-1113.00	12066.00	4950	20231005	-63.11	1797	20240904	1.61	4000	-54.35	20240313	1797	1.61	20240904	4950	-63.11	20231005	1797	1.61	20240904	0.50	N	038540	1000	571 억	3231707	N	N	N	N
74	20240910	160417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1831	-72	5	-3.78	243685751	131198	278.64	1885	1910	1828	2470	1333	1903	1857.40	5.93	-49199	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1013	-1.65	0.15	12	0.24	-1113.00	12066.00	4950	20231005	-63.01	1797	20240904	1.89	4000	-54.22	20240313	1797	1.89	20240904	4950	-63.01	20231005	1797	1.89	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
75	20240910	150421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-73	5	-3.84	241141615	129808	275.69	1885	1910	1828	2470	1333	1903	1857.68	5.93	-48174	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1013	-1.64	0.15	12	0.23	-1113.00	12066.00	4950	20231005	-63.03	1797	20240904	1.84	4000	-54.25	20240313	1797	1.84	20240904	4950	-63.03	20231005	1797	1.84	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
76	20240910	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	-58	5	-3.05	166310052	89167	189.37	1885	1910	1830	2470	1333	1903	1865.15	5.93	-43049	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1021	-1.66	0.15	12	0.16	-1113.00	12066.00	4950	20231005	-62.73	1797	20240904	2.67	4000	-53.88	20240313	1797	2.67	20240904	4950	-62.73	20231005	1797	2.67	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
77	20240910	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-63	5	-3.31	142825764	76423	162.31	1885	1910	1830	2470	1333	1903	1868.88	5.93	-34948	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1018	-1.65	0.15	12	0.14	-1113.00	12066.00	4950	20231005	-62.83	1797	20240904	2.39	4000	-54.00	20240313	1797	2.39	20240904	4950	-62.83	20231005	1797	2.39	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
78	20240910	120416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	-62	5	-3.26	128512258	68663	145.83	1885	1910	1830	2470	1333	1903	1871.64	5.93	-29030	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1019	-1.65	0.15	12	0.12	-1113.00	12066.00	4950	20231005	-62.81	1797	20240904	2.45	4000	-53.97	20240313	1797	2.45	20240904	4950	-62.81	20231005	1797	2.45	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
79	20240910	110417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	-62	5	-3.26	104917770	55898	118.72	1885	1910	1840	2470	1333	1903	1876.95	5.93	-18978	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1019	-1.65	0.15	12	0.10	-1113.00	12066.00	4950	20231005	-62.81	1797	20240904	2.45	4000	-53.97	20240313	1797	2.45	20240904	4950	-62.81	20231005	1797	2.45	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
80	20240910	100418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1889	-14	5	-0.74	10276132	5434	11.54	1885	1910	1885	2470	1333	1903	1891.08	5.93	-430	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1045	-1.70	0.16	12	0.01	-1113.00	12066.00	4950	20231005	-61.84	1797	20240904	5.12	4000	-52.78	20240313	1797	5.12	20240904	4950	-61.84	20231005	1797	5.12	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
81	20240910	090417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	-3	5	-0.16	4177265	2216	4.71	1885	1900	1885	2470	1333	1903	1885.05	5.93	408	1967	1934	1872	1839	1777	1951	1856	572	567	1000	1330	1	1	55328313	1051	-1.71	0.16	12	0.00	-1113.00	12066.00	4950	20231005	-61.62	1797	20240904	5.73	4000	-52.50	20240313	1797	5.73	20240904	4950	-61.62	20231005	1797	5.73	20240904	0.51	N	038540	1000	571 억	3278906	N	N	N	N
82	20240909	160410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1903	57	2	3.09	88593175	47074	60.86	1810	1905	1810	2395	1293	1846	1882.00	5.88	24986	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1053	-1.71	0.16	12	0.09	-1113.00	12066.00	4950	20231005	-61.56	1797	20240904	5.90	4000	-52.42	20240313	1797	5.90	20240904	4950	-61.56	20231005	1797	5.90	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
83	20240909	150413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1899	53	2	2.87	81492588	43331	56.02	1810	1904	1810	2395	1293	1846	1880.70	5.88	23639	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1051	-1.71	0.16	12	0.08	-1113.00	12066.00	4950	20231005	-61.64	1797	20240904	5.68	4000	-52.53	20240313	1797	5.68	20240904	4950	-61.64	20231005	1797	5.68	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
84	20240909	140416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1900	54	2	2.93	76639201	40777	52.72	1810	1902	1810	2395	1293	1846	1879.47	5.88	22644	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1051	-1.71	0.16	12	0.07	-1113.00	12066.00	4950	20231005	-61.62	1797	20240904	5.73	4000	-52.50	20240313	1797	5.73	20240904	4950	-61.62	20231005	1797	5.73	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
85	20240909	130413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1894	48	2	2.60	70255895	37413	48.37	1810	1902	1810	2395	1293	1846	1877.85	5.88	20919	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1048	-1.70	0.16	12	0.07	-1113.00	12066.00	4950	20231005	-61.74	1797	20240904	5.40	4000	-52.65	20240313	1797	5.40	20240904	4950	-61.74	20231005	1797	5.40	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
86	20240909	120411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	36	2	1.95	39843162	21391	27.65	1810	1898	1810	2395	1293	1846	1862.61	5.88	8620	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1041	-1.69	0.16	12	0.04	-1113.00	12066.00	4950	20231005	-61.98	1797	20240904	4.73	4000	-52.95	20240313	1797	4.73	20240904	4950	-61.98	20231005	1797	4.73	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
87	20240909	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	33	2	1.79	19362432	10526	13.61	1810	1887	1810	2395	1293	1846	1839.49	5.88	4772	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1040	-1.69	0.16	12	0.02	-1113.00	12066.00	4950	20231005	-62.04	1797	20240904	4.56	4000	-53.03	20240313	1797	4.56	20240904	4950	-62.04	20231005	1797	4.56	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
88	20240909	100416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	9	2	0.49	11256578	6159	7.96	1810	1855	1810	2395	1293	1846	1827.66	5.88	1841	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1026	-1.67	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-62.53	1797	20240904	3.23	4000	-53.62	20240313	1797	3.23	20240904	4950	-62.53	20231005	1797	3.23	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
89	20240909	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-36	5	-1.95	2800070	1547	2.00	1810	1810	1810	2395	1293	1846	1810.00	5.88	255	1880	1862	1851	1833	1822	1857	1828	572	549	1000	1290	1	1	55328313	1001	-1.63	0.15	12	0.00	-1113.00	12066.00	4950	20231005	-63.43	1797	20240904	0.72	4000	-54.75	20240313	1797	0.72	20240904	4950	-63.43	20231005	1797	0.72	20240904	0.54	N	038540	1000	571 억	3252921	N	N	N	N
90	20240906	160408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-14	5	-0.75	143201319	77345	78.46	1860	1869	1840	2415	1302	1860	1851.46	5.95	-36529	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1021	-1.66	0.15	12	0.14	-1113.00	12066.00	5020	20230831	-63.23	1797	20240904	2.73	4000	-53.85	20240313	1797	2.73	20240904	4950	-62.71	20231005	1797	2.73	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
91	20240906	150414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-14	5	-0.75	136324587	73620	74.68	1860	1869	1840	2415	1302	1860	1851.73	5.95	-35734	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1021	-1.66	0.15	12	0.13	-1113.00	12066.00	5020	20230831	-63.23	1797	20240904	2.73	4000	-53.85	20240313	1797	2.73	20240904	4950	-62.71	20231005	1797	2.73	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
92	20240906	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	-15	5	-0.81	121435496	65555	66.50	1860	1869	1840	2415	1302	1860	1852.42	5.95	-33275	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1021	-1.66	0.15	12	0.12	-1113.00	12066.00	5020	20230831	-63.25	1797	20240904	2.67	4000	-53.88	20240313	1797	2.67	20240904	4950	-62.73	20231005	1797	2.67	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
93	20240906	130411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-9	5	-0.48	112714913	60830	61.71	1860	1869	1840	2415	1302	1860	1852.95	5.95	-29224	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1024	-1.66	0.15	12	0.11	-1113.00	12066.00	5020	20230831	-63.13	1797	20240904	3.01	4000	-53.72	20240313	1797	3.01	20240904	4950	-62.61	20231005	1797	3.01	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
94	20240906	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	-16	5	-0.86	105071602	56693	57.51	1860	1869	1840	2415	1302	1860	1853.34	5.95	-26118	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1020	-1.66	0.15	12	0.10	-1113.00	12066.00	5020	20230831	-63.27	1797	20240904	2.62	4000	-53.90	20240313	1797	2.62	20240904	4950	-62.75	20231005	1797	2.62	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
95	20240906	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	-4	5	-0.22	99042240	53428	54.20	1860	1869	1840	2415	1302	1860	1853.75	5.95	-24220	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1027	-1.67	0.15	12	0.10	-1113.00	12066.00	5020	20230831	-63.03	1797	20240904	3.28	4000	-53.60	20240313	1797	3.28	20240904	4950	-62.51	20231005	1797	3.28	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
96	20240906	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1862	2	2	0.11	67668209	36466	36.99	1860	1869	1840	2415	1302	1860	1855.65	5.95	-22599	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1030	-1.67	0.15	12	0.07	-1113.00	12066.00	5020	20230831	-62.91	1797	20240904	3.62	4000	-53.45	20240313	1797	3.62	20240904	4950	-62.38	20231005	1797	3.62	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
97	20240906	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	-2	5	-0.11	847624	456	0.46	1860	1860	1858	2415	1302	1860	1858.82	5.95	-53	1923	1891	1858	1826	1793	1907	1842	572	555	1000	1300	1	1	55328313	1028	-1.67	0.15	12	0.00	-1113.00	12066.00	5020	20230831	-62.99	1797	20240904	3.39	4000	-53.55	20240313	1797	3.39	20240904	4950	-62.46	20231005	1797	3.39	20240904	0.53	N	038540	1000	571 억	3292450	N	N	N	N
98	20240905	160406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	16	2	0.87	183820522	98575	34.24	1825	1890	1825	2395	1291	1844	1864.78	5.96	-3481	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1029	-1.67	0.15	12	0.18	-1113.00	12066.00	5730	20230830	-67.54	1797	20240904	3.51	4000	-53.50	20240313	1797	3.51	20240904	4950	-62.42	20231005	1797	3.51	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
99	20240905	150412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	21	2	1.14	177296399	95074	33.02	1825	1890	1825	2395	1291	1844	1864.83	5.96	-1629	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1032	-1.68	0.15	12	0.17	-1113.00	12066.00	5730	20230830	-67.45	1797	20240904	3.78	4000	-53.38	20240313	1797	3.78	20240904	4950	-62.32	20231005	1797	3.78	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
100	20240905	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	12	2	0.65	165237741	88568	30.76	1825	1890	1825	2395	1291	1844	1865.66	5.96	38	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1027	-1.67	0.15	12	0.16	-1113.00	12066.00	5730	20230830	-67.61	1797	20240904	3.28	4000	-53.60	20240313	1797	3.28	20240904	4950	-62.51	20231005	1797	3.28	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
101	20240905	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	14	2	0.76	145745193	78094	27.13	1825	1890	1825	2395	1291	1844	1866.28	5.96	-705	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1028	-1.67	0.15	12	0.14	-1113.00	12066.00	5730	20230830	-67.57	1797	20240904	3.39	4000	-53.55	20240313	1797	3.39	20240904	4950	-62.46	20231005	1797	3.39	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
102	20240905	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1883	39	2	2.11	134911172	72274	25.10	1825	1890	1825	2395	1291	1844	1866.66	5.96	-1039	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1042	-1.69	0.16	12	0.13	-1113.00	12066.00	5730	20230830	-67.14	1797	20240904	4.79	4000	-52.93	20240313	1797	4.79	20240904	4950	-61.96	20231005	1797	4.79	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
103	20240905	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1876	32	2	1.74	114430422	61370	21.32	1825	1890	1825	2395	1291	1844	1864.60	5.96	1871	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1038	-1.69	0.16	12	0.11	-1113.00	12066.00	5730	20230830	-67.26	1797	20240904	4.40	4000	-53.10	20240313	1797	4.40	20240904	4950	-62.10	20231005	1797	4.40	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
104	20240905	100408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1886	42	2	2.28	62263764	33333	11.58	1825	1890	1825	2395	1291	1844	1867.93	5.96	4620	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1043	-1.69	0.16	12	0.06	-1113.00	12066.00	5730	20230830	-67.09	1797	20240904	4.95	4000	-52.85	20240313	1797	4.95	20240904	4950	-61.90	20231005	1797	4.95	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
105	20240905	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	8	2	0.43	10870884	5901	2.05	1825	1860	1825	2395	1291	1844	1842.21	5.96	3897	1950	1897	1847	1794	1744	1872	1769	572	551	1000	1290	1	1	55328313	1025	-1.66	0.15	12	0.01	-1113.00	12066.00	5730	20230830	-67.68	1797	20240904	3.06	4000	-53.70	20240313	1797	3.06	20240904	4950	-62.59	20231005	1797	3.06	20240904	0.56	N	038540	1000	571 억	3295302	N	N	N	N
106	20240904	160403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1844	-90	5	-4.65	514166919	282099	66.53	1858	1900	1797	2510	1354	1934	1822.51	5.96	9231	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1020	-1.66	0.15	12	0.51	-1113.00	12066.00	5730	20230830	-67.82	1797	20240904	2.62	4000	-53.90	20240313	1797	2.62	20240904	4950	-62.75	20231005	1797	2.62	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
107	20240904	150406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1857	-77	5	-3.98	487189558	267498	63.09	1858	1900	1797	2510	1354	1934	1821.28	5.96	8008	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1027	-1.67	0.15	12	0.48	-1113.00	12066.00	5730	20230830	-67.59	1797	20240904	3.34	4000	-53.57	20240313	1797	3.34	20240904	4950	-62.48	20231005	1797	3.34	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
108	20240904	140407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1810	-124	5	-6.41	425003383	233197	55.00	1858	1900	1797	2510	1354	1934	1822.51	5.96	6770	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1001	-1.63	0.15	12	0.42	-1113.00	12066.00	5730	20230830	-68.41	1797	20240904	0.72	4000	-54.75	20240313	1797	0.72	20240904	4950	-63.43	20231005	1797	0.72	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
109	20240904	130407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1832	-102	5	-5.27	400662571	219795	51.84	1858	1900	1797	2510	1354	1934	1822.89	5.96	6827	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1014	-1.65	0.15	12	0.40	-1113.00	12066.00	5730	20230830	-68.03	1797	20240904	1.95	4000	-54.20	20240313	1797	1.95	20240904	4950	-62.99	20231005	1797	1.95	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
110	20240904	120404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1830	-104	5	-5.38	386621214	212141	50.03	1858	1900	1797	2510	1354	1934	1822.47	5.96	6356	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1013	-1.64	0.15	12	0.38	-1113.00	12066.00	5730	20230830	-68.06	1797	20240904	1.84	4000	-54.25	20240313	1797	1.84	20240904	4950	-63.03	20231005	1797	1.84	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
111	20240904	110404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1819	-115	5	-5.95	353699712	194086	45.77	1858	1900	1797	2510	1354	1934	1822.39	5.96	6043	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1006	-1.63	0.15	12	0.35	-1113.00	12066.00	5730	20230830	-68.25	1797	20240904	1.22	4000	-54.53	20240313	1797	1.22	20240904	4950	-63.25	20231005	1797	1.22	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
112	20240904	100407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1814	-120	5	-6.20	262900677	143886	33.93	1858	1900	1797	2510	1354	1934	1827.15	5.96	3450	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1004	-1.63	0.15	12	0.26	-1113.00	12066.00	5730	20230830	-68.34	1797	20240904	0.95	4000	-54.65	20240313	1797	0.95	20240904	4950	-63.35	20231005	1797	0.95	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
113	20240904	090405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1850	-84	5	-4.34	44564642	23944	5.65	1858	1900	1850	2510	1354	1934	1861.20	5.96	771	2228	2081	2003	1856	1778	2042	1817	572	576	1000	1350	1	1	55328313	1024	-1.66	0.15	12	0.04	-1113.00	12066.00	5730	20230830	-67.71	1850	20240904	0.00	4000	-53.75	20240313	1850	0.00	20240904	4950	-62.63	20231005	1850	0.00	20240904	0.45	N	038540	1000	571 억	3295213	N	N	N	N
114	20240903	160401	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1934	-186	5	-8.77	845154306	422232	32.91	2135	2150	1925	2755	1485	2120	2002.04	5.97	-9191	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	1	1	55328313	1070	-1.74	0.16	12	0.76	-1113.00	12066.00	5730	20230830	-66.25	1925	20240903	0.47	4000	-51.65	20240313	1925	0.47	20240903	4950	-60.93	20231005	1925	0.47	20240903	0.45	N	038540	1000	571 억	3304356	N	N	N	N
115	20240903	150403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1931	-189	5	-8.92	788398927	392834	30.62	2135	2150	1930	2755	1485	2120	2006.93	5.97	-7720	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	1	1	55328313	1068	-1.73	0.16	12	0.71	-1113.00	12066.00	5730	20230830	-66.30	1930	20240903	0.05	4000	-51.72	20240313	1930	0.05	20240903	4950	-60.99	20231005	1930	0.05	20240903	0.45	N	038540	1000	571 억	3304356	N	N	N	N
116	20240903	140402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	1970	-150	5	-7.08	613757072	303045	23.62	2135	2150	1939	2755	1485	2120	2025.27	5.97	10903	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	1	1	55328313	1090	-1.77	0.16	12	0.55	-1113.00	12066.00	5730	20230830	-65.62	1939	20240903	1.60	4000	-50.75	20240313	1939	1.60	20240903	4950	-60.20	20231005	1939	1.60	20240903	0.45	N	038540	1000	571 억	3304356	N	N	N	N
117	20240903	130404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2010	-110	5	-5.19	329766345	159020	12.39	2135	2150	1999	2755	1485	2120	2073.72	5.97	27031	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	5	1	55328313	1112	-1.81	0.17	12	0.29	-1113.00	12066.00	5730	20230830	-64.92	1999	20240903	0.55	4000	-49.75	20240313	1999	0.55	20240903	4950	-59.39	20231005	1999	0.55	20240903	0.45	N	038540	1000	571 억	3304356	N	N	N	N
118	20240903	120359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	-30	5	-1.42	192099375	91247	7.11	2135	2150	2075	2755	1485	2120	2105.25	5.97	22993	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	5	1	55328313	1156	-1.88	0.17	12	0.16	-1113.00	12066.00	5730	20230830	-63.53	2070	20240829	0.97	4000	-47.75	20240313	2070	0.97	20240829	4950	-57.78	20231005	2070	0.97	20240829	0.45	N	038540	1000	571 억	3304356	N	N	N	N
119	20240903	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	0	3	0.00	134390125	63689	4.96	2135	2150	2095	2755	1485	2120	2110.09	5.97	21454	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	5	1	55328313	1173	-1.90	0.18	12	0.12	-1113.00	12066.00	5730	20230830	-63.00	2070	20240829	2.42	4000	-47.00	20240313	2070	2.42	20240829	4950	-57.17	20231005	2070	2.42	20240829	0.45	N	038540	1000	571 억	3304356	N	N	N	N
120	20240903	100358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	0	3	0.00	90168180	42703	3.33	2135	2150	2095	2755	1485	2120	2111.50	5.97	14079	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	5	1	55328313	1173	-1.90	0.18	12	0.08	-1113.00	12066.00	5730	20230830	-63.00	2070	20240829	2.42	4000	-47.00	20240313	2070	2.42	20240829	4950	-57.17	20231005	2070	2.42	20240829	0.45	N	038540	1000	571 억	3304356	N	N	N	N
121	20240903	090358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	25	2	1.18	34852195	16439	1.28	2135	2150	2095	2755	1485	2120	2120.09	5.97	4066	2866	2492	2286	1912	1706	2680	2100	572	635	1000	1480	5	1	55328313	1187	-1.93	0.18	12	0.03	-1113.00	12066.00	5730	20230830	-62.57	2070	20240829	3.62	4000	-46.38	20240313	2070	3.62	20240829	4950	-56.67	20231005	2070	3.62	20240829	0.45	N	038540	1000	571 억	3304356	N	N	N	N
122	20240902	160355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2120	10	2	0.47	3089055630	1274832	5236.96	2110	2660	2080	2740	1480	2110	2425.33	5.98	-4331	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1173	-1.90	0.18	12	2.30	-1113.00	12066.00	5730	20230830	-63.00	2070	20240829	2.42	4000	-47.00	20240313	2070	2.42	20240829	4950	-57.17	20231005	2070	2.42	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
123	20240902	150400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	205	2	9.72	2497324545	1003702	4123.16	2110	2660	2080	2740	1480	2110	2488.11	5.98	-13019	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1281	-2.08	0.19	12	1.81	-1113.00	12066.00	5730	20230830	-59.60	2070	20240829	11.84	4000	-42.12	20240313	2070	11.84	20240829	4950	-53.23	20231005	2070	11.84	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
124	20240902	140402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	30	2	1.42	62389550	29609	121.63	2110	2150	2080	2740	1480	2110	2107.11	5.98	2136	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1184	-1.92	0.18	12	0.05	-1113.00	12066.00	5730	20230830	-62.65	2070	20240829	3.38	4000	-46.50	20240313	2070	3.38	20240829	4950	-56.77	20231005	2070	3.38	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
125	20240902	130359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2115	5	2	0.24	43204595	20594	84.60	2110	2115	2080	2740	1480	2110	2097.92	5.98	651	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1170	-1.90	0.18	12	0.04	-1113.00	12066.00	5730	20230830	-63.09	2070	20240829	2.17	4000	-47.12	20240313	2070	2.17	20240829	4950	-57.27	20231005	2070	2.17	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
126	20240902	120401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-5	5	-0.24	34523520	16467	67.65	2110	2115	2080	2740	1480	2110	2096.53	5.98	409	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1165	-1.89	0.17	12	0.03	-1113.00	12066.00	5730	20230830	-63.26	2070	20240829	1.69	4000	-47.38	20240313	2070	1.69	20240829	4950	-57.47	20231005	2070	1.69	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
127	20240902	110357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-10	5	-0.47	28841000	13764	56.54	2110	2115	2080	2740	1480	2110	2095.39	5.98	216	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1162	-1.89	0.17	12	0.02	-1113.00	12066.00	5730	20230830	-63.35	2070	20240829	1.45	4000	-47.50	20240313	2070	1.45	20240829	4950	-57.58	20231005	2070	1.45	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
128	20240902	100356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-10	5	-0.47	24153800	11524	47.34	2110	2115	2080	2740	1480	2110	2095.96	5.98	141	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1162	-1.89	0.17	12	0.02	-1113.00	12066.00	5730	20230830	-63.35	2070	20240829	1.45	4000	-47.50	20240313	2070	1.45	20240829	4950	-57.58	20231005	2070	1.45	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N
129	20240902	090354	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	-5	5	-0.24	3258395	1550	6.37	2110	2110	2100	2740	1480	2110	2102.19	5.98	25	2180	2145	2115	2080	2050	2130	2065	572	630	1000	1470	5	1	55328313	1165	-1.89	0.17	12	0.00	-1113.00	12066.00	5730	20230830	-63.26	2070	20240829	1.69	4000	-47.38	20240313	2070	1.69	20240829	4950	-57.47	20231005	2070	1.69	20240829	0.46	N	038540	1000	571 억	3310590	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History