KissMeData/038680/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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