KissMeData/038540/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1676	-5	5	-0.30	52404562	31774	26.59	1675	1695	1626	2185	1177	1681	1649.24	4.89	0	-11208	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	927	-1.51	0.14	12	0.06	-1113.00	12066.00	4935	20231027	-66.04	1501	20241029	11.66	4000	-58.10	20240313	1501	11.66	20241029	4545	-63.12	20231107	1501	11.66	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
3	20241031	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	-28	5	-1.67	48819124	29617	24.79	1675	1695	1626	2185	1177	1681	1648.35	4.89	0	-10481	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	915	-1.49	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.50	1501	20241029	10.13	4000	-58.67	20240313	1501	10.13	20241029	4545	-63.63	20231107	1501	10.13	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
4	20241031	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	-20	5	-1.19	43456323	26378	22.08	1675	1695	1626	2185	1177	1681	1647.45	4.89	0	-10536	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	919	-1.49	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.34	1501	20241029	10.66	4000	-58.47	20240313	1501	10.66	20241029	4545	-63.45	20231107	1501	10.66	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
5	20241031	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1651	-30	5	-1.78	42149547	25592	21.42	1675	1695	1626	2185	1177	1681	1646.98	4.89	0	-10240	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	913	-1.48	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.55	1501	20241029	9.99	4000	-58.72	20240313	1501	9.99	20241029	4545	-63.67	20231107	1501	9.99	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
6	20241031	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1660	-21	5	-1.25	39730705	24131	20.20	1675	1695	1626	2185	1177	1681	1646.46	4.89	0	-10025	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	918	-1.49	0.14	12	0.04	-1113.00	12066.00	4935	20231027	-66.36	1501	20241029	10.59	4000	-58.50	20240313	1501	10.59	20241029	4545	-63.48	20231107	1501	10.59	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
7	20241031	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1650	-31	5	-1.84	39039096	23713	19.85	1675	1695	1626	2185	1177	1681	1646.32	4.89	0	-9936	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	913	-1.48	0.14	12	0.04	-1113.00	12066.00	4935	20231027	-66.57	1501	20241029	9.93	4000	-58.75	20240313	1501	9.93	20241029	4545	-63.70	20231107	1501	9.93	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
8	20241031	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1647	-34	5	-2.02	38304680	23268	19.48	1675	1695	1626	2185	1177	1681	1646.24	4.89	0	-9768	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	911	-1.48	0.14	12	0.04	-1113.00	12066.00	4935	20231027	-66.63	1501	20241029	9.73	4000	-58.82	20240313	1501	9.73	20241029	4545	-63.76	20231107	1501	9.73	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
9	20241031	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1637	-44	5	-2.62	14945768	8988	7.52	1675	1695	1635	2185	1177	1681	1662.86	4.89	0	-8053	1787	1734	1669	1616	1551	1760	1642	572	504	1000	1140	1	1	55328313	906	-1.47	0.14	12	0.02	-1113.00	12066.00	4935	20231027	-66.83	1501	20241029	9.06	4000	-59.07	20240313	1501	9.06	20241029	4545	-63.98	20231107	1501	9.06	20241029	0.77	N	038540	1000	571 억		2705377	N	N	0	N	00	N
10	20241030	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1681	62	2	3.83	198760468	119474	163.89	1619	1722	1604	2100	1134	1619	1663.61	4.86	0	25016	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	930	-1.51	0.14	12	0.22	-1113.00	12066.00	4935	20231027	-65.94	1501	20241029	11.99	4000	-57.97	20240313	1501	11.99	20241029	4545	-63.01	20231107	1501	11.99	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
11	20241030	150522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1650	31	2	1.91	187577579	112765	154.69	1619	1722	1604	2100	1134	1619	1663.44	4.86	0	27307	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	913	-1.48	0.14	12	0.20	-1113.00	12066.00	4935	20231027	-66.57	1501	20241029	9.93	4000	-58.75	20240313	1501	9.93	20241029	4545	-63.70	20231107	1501	9.93	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
12	20241030	140516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1654	35	2	2.16	184925844	111161	152.49	1619	1722	1604	2100	1134	1619	1663.59	4.86	0	27186	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	915	-1.49	0.14	12	0.20	-1113.00	12066.00	4935	20231027	-66.48	1501	20241029	10.19	4000	-58.65	20240313	1501	10.19	20241029	4545	-63.61	20231107	1501	10.19	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
13	20241030	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1690	71	2	4.39	174956831	105180	144.28	1619	1722	1604	2100	1134	1619	1663.40	4.86	0	25387	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	935	-1.52	0.14	12	0.19	-1113.00	12066.00	4935	20231027	-65.75	1501	20241029	12.59	4000	-57.75	20240313	1501	12.59	20241029	4545	-62.82	20231107	1501	12.59	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
14	20241030	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1688	69	2	4.26	115668722	70149	96.23	1619	1692	1604	2100	1134	1619	1648.90	4.86	0	26217	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	934	-1.52	0.14	12	0.13	-1113.00	12066.00	4935	20231027	-65.80	1501	20241029	12.46	4000	-57.80	20240313	1501	12.46	20241029	4545	-62.86	20231107	1501	12.46	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
15	20241030	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1656	37	2	2.29	92098840	56115	76.98	1619	1680	1604	2100	1134	1619	1641.25	4.86	0	22649	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	916	-1.49	0.14	12	0.10	-1113.00	12066.00	4935	20231027	-66.44	1501	20241029	10.33	4000	-58.60	20240313	1501	10.33	20241029	4545	-63.56	20231107	1501	10.33	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
16	20241030	100511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1625	6	2	0.37	13583128	8389	11.51	1619	1625	1604	2100	1134	1619	1619.16	4.86	0	-2830	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	899	-1.46	0.13	12	0.02	-1113.00	12066.00	4935	20231027	-67.07	1501	20241029	8.26	4000	-59.38	20240313	1501	8.26	20241029	4545	-64.25	20231107	1501	8.26	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
17	20241030	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	-9	5	-0.56	870960	538	0.74	1619	1620	1610	2100	1134	1619	1618.88	4.86	0	-468	1736	1677	1589	1530	1442	1707	1560	572	481	1000	1100	1	1	55328313	891	-1.45	0.13	12	0.00	-1113.00	12066.00	4935	20231027	-67.38	1501	20241029	7.26	4000	-59.75	20240313	1501	7.26	20241029	4545	-64.58	20231107	1501	7.26	20241029	0.79	N	038540	1000	571 억		2686611	N	N	0	N	00	N
18	20241029	160456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1619	29	2	1.82	116824384	72899	41.61	1582	1648	1501	2065	1113	1590	1602.55	4.83	0	16039	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	896	-1.45	0.13	12	0.13	-1113.00	12066.00	4935	20231027	-67.19	1501	20241029	7.86	4000	-59.53	20240313	1501	7.86	20241029	4545	-64.38	20231107	1501	7.86	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
19	20241029	150506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1624	34	2	2.14	113516785	70862	40.44	1582	1648	1501	2065	1113	1590	1601.94	4.83	0	15337	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	899	-1.46	0.13	12	0.13	-1113.00	12066.00	4935	20231027	-67.09	1501	20241029	8.19	4000	-59.40	20240313	1501	8.19	20241029	4545	-64.27	20231107	1501	8.19	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
20	20241029	140452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1620	30	2	1.89	109525485	68401	39.04	1582	1648	1501	2065	1113	1590	1601.23	4.83	0	16129	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	896	-1.46	0.13	12	0.12	-1113.00	12066.00	4935	20231027	-67.17	1501	20241029	7.93	4000	-59.50	20240313	1501	7.93	20241029	4545	-64.36	20231107	1501	7.93	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
21	20241029	130500	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1621	31	2	1.95	106751697	66684	38.06	1582	1648	1501	2065	1113	1590	1600.86	4.83	0	14837	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	897	-1.46	0.13	12	0.12	-1113.00	12066.00	4935	20231027	-67.15	1501	20241029	7.99	4000	-59.47	20240313	1501	7.99	20241029	4545	-64.33	20231107	1501	7.99	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
22	20241029	120502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1640	50	2	3.14	101624911	63527	36.26	1582	1648	1501	2065	1113	1590	1599.71	4.83	0	12446	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	907	-1.47	0.14	12	0.11	-1113.00	12066.00	4935	20231027	-66.77	1501	20241029	9.26	4000	-59.00	20240313	1501	9.26	20241029	4545	-63.92	20231107	1501	9.26	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
23	20241029	110513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1600	10	2	0.63	66486714	41873	23.90	1582	1610	1501	2065	1113	1590	1587.82	4.83	0	3642	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	885	-1.44	0.13	12	0.08	-1113.00	12066.00	4935	20231027	-67.58	1501	20241029	6.60	4000	-60.00	20240313	1501	6.60	20241029	4545	-64.80	20231107	1501	6.60	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
24	20241029	100501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1595	5	2	0.31	36160055	22966	13.11	1582	1602	1501	2065	1113	1590	1574.50	4.83	0	-18	1700	1644	1578	1522	1456	1612	1490	572	475	1000	1080	1	1	55328313	882	-1.43	0.13	12	0.04	-1113.00	12066.00	4935	20231027	-67.68	1501	20241029	6.26	4000	-60.12	20240313	1501	6.26	20241029	4545	-64.91	20231107	1501	6.26	20241029	0.80	N	038540	1000	571 억		2671767	N	N	0	N	00	N
25	20241028	160456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1590	-13	5	-0.81	276583433	174170	152.55	1603	1634	1512	2080	1123	1603	1588.01	4.89	0	-6610	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	880	-1.43	0.13	12	0.31	-1113.00	12066.00	4935	20231027	-67.78	1512	20241028	5.16	4000	-60.25	20240313	1512	5.16	20241028	4545	-65.02	20231107	1512	5.16	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
26	20241028	150458	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1621	18	2	1.12	258089945	162661	142.47	1603	1634	1512	2080	1123	1603	1586.67	4.89	0	-1277	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	897	-1.46	0.13	12	0.29	-1113.00	12066.00	4935	20231027	-67.15	1512	20241028	7.21	4000	-59.47	20240313	1512	7.21	20241028	4545	-64.33	20231107	1512	7.21	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
27	20241028	140501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1625	22	2	1.37	243699736	153785	134.70	1603	1634	1512	2080	1123	1603	1584.68	4.89	0	2911	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	899	-1.46	0.13	12	0.28	-1113.00	12066.00	4935	20231027	-67.07	1512	20241028	7.47	4000	-59.38	20240313	1512	7.47	20241028	4545	-64.25	20231107	1512	7.47	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
28	20241028	130457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1605	2	2	0.12	177649412	112901	98.89	1603	1634	1512	2080	1123	1603	1573.50	4.89	0	-10114	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	888	-1.44	0.13	12	0.20	-1113.00	12066.00	4935	20231027	-67.48	1512	20241028	6.15	4000	-59.88	20240313	1512	6.15	20241028	4545	-64.69	20231107	1512	6.15	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
29	20241028	120459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1603	0	3	0.00	164799043	104888	91.87	1603	1634	1512	2080	1123	1603	1571.19	4.89	0	-12433	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	887	-1.44	0.13	12	0.19	-1113.00	12066.00	4935	20231027	-67.52	1512	20241028	6.02	4000	-59.93	20240313	1512	6.02	20241028	4545	-64.73	20231107	1512	6.02	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
30	20241028	110420	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1580	-23	5	-1.43	132091545	84476	73.99	1603	1634	1512	2080	1123	1603	1563.66	4.89	0	-15717	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	874	-1.42	0.13	12	0.15	-1113.00	12066.00	4935	20231027	-67.98	1512	20241028	4.50	4000	-60.50	20240313	1512	4.50	20241028	4545	-65.24	20231107	1512	4.50	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
31	20241028	100455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1578	-25	5	-1.56	96346325	61918	54.23	1603	1634	1512	2080	1123	1603	1556.03	4.89	0	-6233	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	873	-1.42	0.13	12	0.11	-1113.00	12066.00	4935	20231027	-68.02	1512	20241028	4.37	4000	-60.55	20240313	1512	4.37	20241028	4545	-65.28	20231107	1512	4.37	20241028	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
32	20241028	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1634	31	2	1.93	48121	30	0.03	1603	1634	1603	2080	1123	1603	1604.03	4.89	0	-6	1702	1652	1627	1577	1552	1640	1565	572	477	1000	1090	1	1	55328313	904	-1.47	0.14	12	0.00	-1113.00	12066.00	4935	20231027	-66.89	1560	20241018	4.74	4000	-59.15	20240313	1560	4.74	20241018	4545	-64.05	20231107	1560	4.74	20241018	0.79	N	038540	1000	571 억		2707742	N	N	0	N	00	N
33	20241025	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	-11	5	-0.68	184622842	113581	216.13	1638	1677	1602	2095	1130	1614	1625.47	4.96	0	-35399	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	887	-1.44	0.13	12	0.21	-1113.00	12066.00	4935	20231027	-67.52	1560	20241018	2.76	4000	-59.93	20240313	1560	2.76	20241018	4935	-67.52	20231027	1560	2.76	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
34	20241025	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	-1	5	-0.06	168073856	103265	196.50	1638	1677	1604	2095	1130	1614	1627.60	4.96	0	-33212	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	892	-1.45	0.13	12	0.19	-1113.00	12066.00	4935	20231027	-67.32	1560	20241018	3.40	4000	-59.68	20240313	1560	3.40	20241018	4935	-67.32	20231027	1560	3.40	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
35	20241025	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1611	-3	5	-0.19	154507684	94821	180.44	1638	1677	1611	2095	1130	1614	1629.47	4.96	0	-31766	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	891	-1.45	0.13	12	0.17	-1113.00	12066.00	4935	20231027	-67.36	1560	20241018	3.27	4000	-59.72	20240313	1560	3.27	20241018	4935	-67.36	20231027	1560	3.27	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
36	20241025	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1638	24	2	1.49	66984846	40895	77.82	1638	1677	1616	2095	1130	1614	1637.97	4.96	0	-462	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	906	-1.47	0.14	12	0.07	-1113.00	12066.00	4935	20231027	-66.81	1560	20241018	5.00	4000	-59.05	20240313	1560	5.00	20241018	4935	-66.81	20231027	1560	5.00	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
37	20241025	120459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1630	16	2	0.99	59621831	36404	69.27	1638	1677	1616	2095	1130	1614	1637.78	4.96	0	1050	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	902	-1.46	0.14	12	0.07	-1113.00	12066.00	4935	20231027	-66.97	1560	20241018	4.49	4000	-59.25	20240313	1560	4.49	20241018	4935	-66.97	20231027	1560	4.49	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
38	20241025	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1630	16	2	0.99	55234445	33718	64.16	1638	1677	1616	2095	1130	1614	1638.13	4.96	0	734	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	902	-1.46	0.14	12	0.06	-1113.00	12066.00	4935	20231027	-66.97	1560	20241018	4.49	4000	-59.25	20240313	1560	4.49	20241018	4935	-66.97	20231027	1560	4.49	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
39	20241025	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1633	19	2	1.18	33201286	20355	38.73	1638	1642	1616	2095	1130	1614	1631.11	4.96	0	-2393	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	904	-1.47	0.14	12	0.04	-1113.00	12066.00	4935	20231027	-66.91	1560	20241018	4.68	4000	-59.18	20240313	1560	4.68	20241018	4935	-66.91	20231027	1560	4.68	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
40	20241025	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1617	3	2	0.19	1010701	621	1.18	1638	1638	1616	2095	1130	1614	1627.54	4.96	0	-8	1634	1623	1613	1602	1592	1619	1598	572	481	1000	1090	1	1	55328313	895	-1.45	0.13	12	0.00	-1113.00	12066.00	4935	20231027	-67.23	1560	20241018	3.65	4000	-59.57	20240313	1560	3.65	20241018	4935	-67.23	20231027	1560	3.65	20241018	0.77	N	038540	1000	571 억		2743142	N	N	0	N	00	N
41	20241024	160449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	-18	5	-1.10	84744142	52551	97.37	1624	1624	1603	2120	1143	1632	1612.61	5.00	0	-20155	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	893	-1.45	0.13	12	0.09	-1113.00	12066.00	4935	20231027	-67.29	1560	20241018	3.46	4000	-59.65	20240313	1560	3.46	20241018	4935	-67.29	20231027	1560	3.46	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
42	20241024	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	-17	5	-1.04	72995472	45266	83.87	1624	1624	1603	2120	1143	1632	1612.59	5.00	0	-14408	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	894	-1.45	0.13	12	0.08	-1113.00	12066.00	4935	20231027	-67.27	1560	20241018	3.53	4000	-59.62	20240313	1560	3.53	20241018	4935	-67.27	20231027	1560	3.53	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
43	20241024	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	-16	5	-0.98	65966538	40912	75.81	1624	1624	1603	2120	1143	1632	1612.40	5.00	0	-11910	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	894	-1.45	0.13	12	0.07	-1113.00	12066.00	4935	20231027	-67.25	1560	20241018	3.59	4000	-59.60	20240313	1560	3.59	20241018	4935	-67.25	20231027	1560	3.59	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
44	20241024	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	-22	5	-1.35	53832386	33402	61.89	1624	1624	1603	2120	1143	1632	1611.65	5.00	0	-14507	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	891	-1.45	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.38	1560	20241018	3.21	4000	-59.75	20240313	1560	3.21	20241018	4935	-67.38	20231027	1560	3.21	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
45	20241024	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	-19	5	-1.16	35933911	22311	41.34	1624	1624	1603	2120	1143	1632	1610.59	5.00	0	-12635	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	892	-1.45	0.13	12	0.04	-1113.00	12066.00	4935	20231027	-67.32	1560	20241018	3.40	4000	-59.68	20240313	1560	3.40	20241018	4935	-67.32	20231027	1560	3.40	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
46	20241024	110454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	-22	5	-1.35	29460637	18299	33.91	1624	1624	1603	2120	1143	1632	1609.96	5.00	0	-11622	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	891	-1.45	0.13	12	0.03	-1113.00	12066.00	4935	20231027	-67.38	1560	20241018	3.21	4000	-59.75	20240313	1560	3.21	20241018	4935	-67.38	20231027	1560	3.21	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
47	20241024	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	-22	5	-1.35	23314496	14483	26.84	1624	1624	1603	2120	1143	1632	1609.78	5.00	0	-8561	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	891	-1.45	0.13	12	0.03	-1113.00	12066.00	4935	20231027	-67.38	1560	20241018	3.21	4000	-59.75	20240313	1560	3.21	20241018	4935	-67.38	20231027	1560	3.21	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
48	20241024	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	-18	5	-1.10	6843662	4254	7.88	1624	1624	1603	2120	1143	1632	1608.76	5.00	0	-2245	1696	1664	1644	1612	1592	1654	1602	572	488	1000	1100	1	1	55328313	893	-1.45	0.13	12	0.01	-1113.00	12066.00	4935	20231027	-67.29	1560	20241018	3.46	4000	-59.65	20240313	1560	3.46	20241018	4935	-67.29	20231027	1560	3.46	20241018	0.79	N	038540	1000	571 억		2764162	N	N	0	N	00	N
49	20241023	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	-44	5	-2.63	88310555	53910	67.34	1676	1676	1624	2175	1174	1676	1638.12	5.05	0	-27918	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	903	-1.47	0.14	12	0.10	-1113.00	12066.00	4935	20231027	-66.93	1560	20241018	4.62	4000	-59.20	20240313	1560	4.62	20241018	4935	-66.93	20231027	1560	4.62	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
50	20241023	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1642	-34	5	-2.03	80680657	49241	61.51	1676	1676	1624	2175	1174	1676	1638.49	5.05	0	-26992	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	908	-1.48	0.14	12	0.09	-1113.00	12066.00	4935	20231027	-66.73	1560	20241018	5.26	4000	-58.95	20240313	1560	5.26	20241018	4935	-66.73	20231027	1560	5.26	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
51	20241023	140502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	-36	5	-2.15	73267163	44718	55.86	1676	1676	1624	2175	1174	1676	1638.43	5.05	0	-25977	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	907	-1.47	0.14	12	0.08	-1113.00	12066.00	4935	20231027	-66.77	1560	20241018	5.13	4000	-59.00	20240313	1560	5.13	20241018	4935	-66.77	20231027	1560	5.13	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
52	20241023	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	-40	5	-2.39	69363121	42336	52.88	1676	1676	1624	2175	1174	1676	1638.40	5.05	0	-25169	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	905	-1.47	0.14	12	0.08	-1113.00	12066.00	4935	20231027	-66.85	1560	20241018	4.87	4000	-59.10	20240313	1560	4.87	20241018	4935	-66.85	20231027	1560	4.87	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
53	20241023	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1627	-49	5	-2.92	61046750	37226	46.50	1676	1676	1624	2175	1174	1676	1639.90	5.05	0	-26090	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	900	-1.46	0.13	12	0.07	-1113.00	12066.00	4935	20231027	-67.03	1560	20241018	4.29	4000	-59.32	20240313	1560	4.29	20241018	4935	-67.03	20231027	1560	4.29	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
54	20241023	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1627	-49	5	-2.92	52095457	31722	39.62	1676	1676	1625	2175	1174	1676	1642.25	5.05	0	-22191	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	900	-1.46	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.03	1560	20241018	4.29	4000	-59.32	20240313	1560	4.29	20241018	4935	-67.03	20231027	1560	4.29	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
55	20241023	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1635	-41	5	-2.45	46256714	28143	35.15	1676	1676	1633	2175	1174	1676	1643.63	5.05	0	-19527	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	905	-1.47	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.87	1560	20241018	4.81	4000	-59.12	20240313	1560	4.81	20241018	4935	-66.87	20231027	1560	4.81	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
56	20241023	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1658	-18	5	-1.07	2394360	1432	1.79	1676	1676	1655	2175	1174	1676	1672.04	5.05	0	-1226	1728	1702	1653	1627	1578	1715	1640	572	499	1000	1130	1	1	55328313	917	-1.49	0.14	12	0.00	-1113.00	12066.00	4935	20231027	-66.40	1560	20241018	6.28	4000	-58.55	20240313	1560	6.28	20241018	4935	-66.40	20231027	1560	6.28	20241018	0.77	N	038540	1000	571 억		2791558	N	N	0	N	00	N
57	20241022	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1676	66	2	4.10	126505917	77495	104.94	1610	1679	1604	2090	1127	1610	1632.26	5.00	0	25778	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	927	-1.51	0.14	12	0.14	-1113.00	12066.00	4935	20231027	-66.04	1560	20241018	7.44	4000	-58.10	20240313	1560	7.44	20241018	4935	-66.04	20231027	1560	7.44	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
58	20241022	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1650	40	2	2.48	106012254	65156	88.23	1610	1653	1604	2090	1127	1610	1627.05	5.00	0	25577	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	913	-1.48	0.14	12	0.12	-1113.00	12066.00	4935	20231027	-66.57	1560	20241018	5.77	4000	-58.75	20240313	1560	5.77	20241018	4935	-66.57	20231027	1560	5.77	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
59	20241022	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	30	2	1.86	81015727	49958	67.65	1610	1642	1604	2090	1127	1610	1621.68	5.00	0	18404	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	907	-1.47	0.14	12	0.09	-1113.00	12066.00	4935	20231027	-66.77	1560	20241018	5.13	4000	-59.00	20240313	1560	5.13	20241018	4935	-66.77	20231027	1560	5.13	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
60	20241022	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1635	25	2	1.55	71326138	44028	59.62	1610	1642	1604	2090	1127	1610	1620.02	5.00	0	15472	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	905	-1.47	0.14	12	0.08	-1113.00	12066.00	4935	20231027	-66.87	1560	20241018	4.81	4000	-59.12	20240313	1560	4.81	20241018	4935	-66.87	20231027	1560	4.81	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
61	20241022	120452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1623	13	2	0.81	63274328	39082	52.92	1610	1642	1604	2090	1127	1610	1619.01	5.00	0	13829	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	898	-1.46	0.13	12	0.07	-1113.00	12066.00	4935	20231027	-67.11	1560	20241018	4.04	4000	-59.43	20240313	1560	4.04	20241018	4935	-67.11	20231027	1560	4.04	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
62	20241022	110450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1621	11	2	0.68	56868414	35139	47.58	1610	1642	1604	2090	1127	1610	1618.38	5.00	0	13609	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	897	-1.46	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.15	1560	20241018	3.91	4000	-59.47	20240313	1560	3.91	20241018	4935	-67.15	20231027	1560	3.91	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
63	20241022	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	9	2	0.56	32178313	19973	27.05	1610	1624	1604	2090	1127	1610	1611.09	5.00	0	2594	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	896	-1.45	0.13	12	0.04	-1113.00	12066.00	4935	20231027	-67.19	1560	20241018	3.78	4000	-59.53	20240313	1560	3.78	20241018	4935	-67.19	20231027	1560	3.78	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
64	20241022	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	3	2	0.19	4231371	2628	3.56	1610	1613	1610	2090	1127	1610	1610.11	5.00	0	-2237	1662	1636	1603	1577	1544	1649	1590	572	480	1000	1090	1	1	55328313	892	-1.45	0.13	12	0.00	-1113.00	12066.00	4935	20231027	-67.32	1560	20241018	3.40	4000	-59.68	20240313	1560	3.40	20241018	4935	-67.32	20231027	1560	3.40	20241018	0.77	N	038540	1000	571 억		2765877	N	N	0	N	00	N
65	20241021	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	31	2	1.96	118680967	73845	39.83	1579	1629	1570	2050	1106	1579	1607.16	5.01	0	-6359	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	891	-1.45	0.13	12	0.13	-1113.00	12066.00	4935	20231027	-67.38	1560	20241018	3.21	4000	-59.75	20240313	1560	3.21	20241018	4935	-67.38	20231027	1560	3.21	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
66	20241021	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	36	2	2.28	112655633	70113	37.82	1579	1629	1570	2050	1106	1579	1606.77	5.01	0	-4730	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	894	-1.45	0.13	12	0.13	-1113.00	12066.00	4935	20231027	-67.27	1560	20241018	3.53	4000	-59.62	20240313	1560	3.53	20241018	4935	-67.27	20231027	1560	3.53	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
67	20241021	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	34	2	2.15	89813509	55950	30.18	1579	1629	1570	2050	1106	1579	1605.25	5.01	0	3367	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	892	-1.45	0.13	12	0.10	-1113.00	12066.00	4935	20231027	-67.32	1560	20241018	3.40	4000	-59.68	20240313	1560	3.40	20241018	4935	-67.32	20231027	1560	3.40	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
68	20241021	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1608	29	2	1.84	81625914	50870	27.44	1579	1629	1570	2050	1106	1579	1604.60	5.01	0	1997	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	890	-1.44	0.13	12	0.09	-1113.00	12066.00	4935	20231027	-67.42	1560	20241018	3.08	4000	-59.80	20240313	1560	3.08	20241018	4935	-67.42	20231027	1560	3.08	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
69	20241021	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	36	2	2.28	73755498	45977	24.80	1579	1629	1570	2050	1106	1579	1604.18	5.01	0	2023	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	894	-1.45	0.13	12	0.08	-1113.00	12066.00	4935	20231027	-67.27	1560	20241018	3.53	4000	-59.62	20240313	1560	3.53	20241018	4935	-67.27	20231027	1560	3.53	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
70	20241021	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	35	2	2.22	51053883	31948	17.23	1579	1614	1570	2050	1106	1579	1598.03	5.01	0	915	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	893	-1.45	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.29	1560	20241018	3.46	4000	-59.65	20240313	1560	3.46	20241018	4935	-67.29	20231027	1560	3.46	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
71	20241021	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	21	2	1.33	14147664	8908	4.81	1579	1607	1570	2050	1106	1579	1588.20	5.01	0	-1498	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	885	-1.44	0.13	12	0.02	-1113.00	12066.00	4935	20231027	-67.58	1560	20241018	2.56	4000	-60.00	20240313	1560	2.56	20241018	4935	-67.58	20231027	1560	2.56	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
72	20241021	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1598	19	2	1.20	118077	74	0.04	1579	1598	1579	2050	1106	1579	1595.64	5.01	0	-43	1631	1604	1582	1555	1533	1594	1545	572	471	1000	1070	1	1	55328313	884	-1.44	0.13	12	0.00	-1113.00	12066.00	4935	20231027	-67.62	1560	20241018	2.44	4000	-60.05	20240313	1560	2.44	20241018	4935	-67.62	20231027	1560	2.44	20241018	0.77	N	038540	1000	571 억		2772227	N	N	0	N	00	N
73	20241018	160447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1579	-23	5	-1.44	292826779	185111	250.10	1591	1609	1560	2080	1122	1602	1581.90	5.12	0	-54399	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	874	-1.42	0.13	12	0.33	-1113.00	12066.00	4935	20231027	-68.00	1560	20241018	1.22	4000	-60.53	20240313	1560	1.22	20241018	4935	-68.00	20231027	1560	1.22	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
74	20241018	150456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1582	-20	5	-1.25	278493892	176041	237.85	1591	1609	1560	2080	1122	1602	1581.98	5.12	0	-50548	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	875	-1.42	0.13	12	0.32	-1113.00	12066.00	4935	20231027	-67.94	1560	20241018	1.41	4000	-60.45	20240313	1560	1.41	20241018	4935	-67.94	20231027	1560	1.41	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
75	20241018	140502	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1582	-20	5	-1.25	232680521	147066	198.70	1591	1609	1560	2080	1122	1602	1582.15	5.12	0	-39590	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	875	-1.42	0.13	12	0.27	-1113.00	12066.00	4935	20231027	-67.94	1560	20241018	1.41	4000	-60.45	20240313	1560	1.41	20241018	4935	-67.94	20231027	1560	1.41	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
76	20241018	130450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1584	-18	5	-1.12	210529025	133061	179.78	1591	1609	1560	2080	1122	1602	1582.20	5.12	0	-33890	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	876	-1.42	0.13	12	0.24	-1113.00	12066.00	4935	20231027	-67.90	1560	20241018	1.54	4000	-60.40	20240313	1560	1.54	20241018	4935	-67.90	20231027	1560	1.54	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
77	20241018	120454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1582	-20	5	-1.25	116356212	73207	98.91	1591	1609	1582	2080	1122	1602	1589.41	5.12	0	-12423	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	875	-1.42	0.13	12	0.13	-1113.00	12066.00	4935	20231027	-67.94	1582	20241018	0.00	4000	-60.45	20240313	1582	0.00	20241018	4935	-67.94	20231027	1582	0.00	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
78	20241018	110453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1599	-3	5	-0.19	85050212	53458	72.23	1591	1609	1582	2080	1122	1602	1590.97	5.12	0	-16594	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	885	-1.44	0.13	12	0.10	-1113.00	12066.00	4935	20231027	-67.60	1582	20241018	1.07	4000	-60.03	20240313	1582	1.07	20241018	4935	-67.60	20231027	1582	1.07	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
79	20241018	100449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1591	-11	5	-0.69	56416291	35458	47.91	1591	1609	1582	2080	1122	1602	1591.07	5.12	0	-7870	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	880	-1.43	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.76	1582	20241018	0.57	4000	-60.22	20240313	1582	0.57	20241018	4935	-67.76	20231027	1582	0.57	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
80	20241018	090450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1605	3	2	0.19	5768315	3625	4.90	1591	1609	1591	2080	1122	1602	1591.26	5.12	0	-247	1628	1614	1606	1592	1584	1611	1589	572	478	1000	1080	1	1	55328313	888	-1.44	0.13	12	0.01	-1113.00	12066.00	4935	20231027	-67.48	1591	20241018	0.88	4000	-59.88	20240313	1591	0.88	20241018	4935	-67.48	20231027	1591	0.88	20241018	0.78	N	038540	1000	571 억		2832954	N	N	0	N	00	N
81	20241017	160448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1602	-15	5	-0.93	118148220	73607	72.14	1611	1620	1598	2100	1132	1617	1605.33	5.17	0	-32722	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	886	-1.44	0.13	12	0.13	-1113.00	12066.00	4935	20231027	-67.54	1598	20241017	0.25	4000	-59.95	20240313	1598	0.25	20241017	4935	-67.54	20231027	1598	0.25	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
82	20241017	150449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1606	-11	5	-0.68	93982391	58527	57.36	1611	1620	1598	2100	1132	1617	1605.80	5.17	0	-20190	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	889	-1.44	0.13	12	0.11	-1113.00	12066.00	4935	20231027	-67.46	1598	20241017	0.50	4000	-59.85	20240313	1598	0.50	20241017	4935	-67.46	20231027	1598	0.50	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
83	20241017	140450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1606	-11	5	-0.68	89613781	55808	54.70	1611	1620	1598	2100	1132	1617	1605.75	5.17	0	-20432	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	889	-1.44	0.13	12	0.10	-1113.00	12066.00	4935	20231027	-67.46	1598	20241017	0.50	4000	-59.85	20240313	1598	0.50	20241017	4935	-67.46	20231027	1598	0.50	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
84	20241017	130448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1609	-8	5	-0.49	88588280	55170	54.07	1611	1620	1598	2100	1132	1617	1605.73	5.17	0	-20390	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	890	-1.45	0.13	12	0.10	-1113.00	12066.00	4935	20231027	-67.40	1598	20241017	0.69	4000	-59.78	20240313	1598	0.69	20241017	4935	-67.40	20231027	1598	0.69	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
85	20241017	120450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1609	-8	5	-0.49	84164703	52423	51.38	1611	1620	1598	2100	1132	1617	1605.49	5.17	0	-20728	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	890	-1.45	0.13	12	0.09	-1113.00	12066.00	4935	20231027	-67.40	1598	20241017	0.69	4000	-59.78	20240313	1598	0.69	20241017	4935	-67.40	20231027	1598	0.69	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
86	20241017	110449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1606	-11	5	-0.68	82568054	51431	50.41	1611	1620	1598	2100	1132	1617	1605.41	5.17	0	-20054	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	889	-1.44	0.13	12	0.09	-1113.00	12066.00	4935	20231027	-67.46	1598	20241017	0.50	4000	-59.85	20240313	1598	0.50	20241017	4935	-67.46	20231027	1598	0.50	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
87	20241017	100451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1605	-12	5	-0.74	43133317	26871	26.34	1611	1620	1598	2100	1132	1617	1605.20	5.17	0	-16511	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	888	-1.44	0.13	12	0.05	-1113.00	12066.00	4935	20231027	-67.48	1598	20241017	0.44	4000	-59.88	20240313	1598	0.44	20241017	4935	-67.48	20231027	1598	0.44	20241017	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
88	20241017	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	3	2	0.19	1881229	1167	1.14	1611	1620	1610	2100	1132	1617	1612.02	5.17	0	327	1689	1653	1629	1593	1569	1641	1581	572	483	1000	1090	1	1	55328313	896	-1.46	0.13	12	0.00	-1113.00	12066.00	4935	20231027	-67.17	1600	20241015	1.25	4000	-59.50	20240313	1600	1.25	20241015	4935	-67.17	20231027	1600	1.25	20241015	0.77	N	038540	1000	571 억		2861775	N	N	0	N	00	N
89	20241016	160445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1617	-4	5	-0.25	157394450	97245	43.62	1665	1665	1605	2105	1135	1621	1618.54	5.16	0	5659	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	895	-1.45	0.13	12	0.18	-1113.00	12066.00	4935	20231027	-67.23	1600	20241015	1.06	4000	-59.57	20240313	1600	1.06	20241015	4935	-67.23	20231027	1600	1.06	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
90	20241016	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1610	-11	5	-0.68	145756092	90011	40.37	1665	1665	1606	2105	1135	1621	1619.31	5.16	0	5819	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	891	-1.45	0.13	12	0.16	-1113.00	12066.00	4935	20231027	-67.38	1600	20241015	0.62	4000	-59.75	20240313	1600	0.62	20241015	4935	-67.38	20231027	1600	0.62	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
91	20241016	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1623	2	2	0.12	75661233	46485	20.85	1665	1665	1617	2105	1135	1621	1627.66	5.16	0	-3384	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	898	-1.46	0.13	12	0.08	-1113.00	12066.00	4935	20231027	-67.11	1600	20241015	1.44	4000	-59.43	20240313	1600	1.44	20241015	4935	-67.11	20231027	1600	1.44	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
92	20241016	130447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1621	0	3	0.00	73139446	44926	20.15	1665	1665	1617	2105	1135	1621	1628.01	5.16	0	-4335	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	897	-1.46	0.13	12	0.08	-1113.00	12066.00	4935	20231027	-67.15	1600	20241015	1.31	4000	-59.47	20240313	1600	1.31	20241015	4935	-67.15	20231027	1600	1.31	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
93	20241016	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	5	2	0.31	62429081	38320	17.19	1665	1665	1617	2105	1135	1621	1629.16	5.16	0	-2790	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	900	-1.46	0.13	12	0.07	-1113.00	12066.00	4935	20231027	-67.05	1600	20241015	1.62	4000	-59.35	20240313	1600	1.62	20241015	4935	-67.05	20231027	1600	1.62	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
94	20241016	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1618	-3	5	-0.19	55854067	34260	15.37	1665	1665	1617	2105	1135	1621	1630.32	5.16	0	-1302	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	895	-1.45	0.13	12	0.06	-1113.00	12066.00	4935	20231027	-67.21	1600	20241015	1.12	4000	-59.55	20240313	1600	1.12	20241015	4935	-67.21	20231027	1600	1.12	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
95	20241016	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	8	2	0.49	45289326	27735	12.44	1665	1665	1617	2105	1135	1621	1632.96	5.16	0	-1794	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	901	-1.46	0.14	12	0.05	-1113.00	12066.00	4935	20231027	-66.99	1600	20241015	1.81	4000	-59.28	20240313	1600	1.81	20241015	4935	-66.99	20231027	1600	1.81	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
96	20241016	090447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	5	2	0.31	13429614	8128	3.65	1665	1665	1619	2105	1135	1621	1652.49	5.16	0	-1930	1719	1670	1635	1586	1551	1652	1568	572	484	1000	1100	1	1	55328313	900	-1.46	0.13	12	0.01	-1113.00	12066.00	4935	20231027	-67.05	1600	20241015	1.62	4000	-59.35	20240313	1600	1.62	20241015	4935	-67.05	20231027	1600	1.62	20241015	0.77	N	038540	1000	571 억		2856084	N	N	0	N	00	N
97	20241015	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1621	-40	5	-2.41	360952238	222572	266.20	1661	1684	1600	2155	1163	1661	1621.73	5.33	0	-72096	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	897	-1.46	0.13	12	0.40	-1113.00	12066.00	4950	20231005	-67.25	1600	20241015	1.31	4000	-59.47	20240313	1600	1.31	20241015	4935	-67.15	20231027	1600	1.31	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
98	20241015	150447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1625	-36	5	-2.17	327679517	202069	241.68	1661	1684	1600	2155	1163	1661	1621.62	5.33	0	-69818	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	899	-1.46	0.13	12	0.37	-1113.00	12066.00	4950	20231005	-67.17	1600	20241015	1.56	4000	-59.38	20240313	1600	1.56	20241015	4935	-67.07	20231027	1600	1.56	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
99	20241015	140446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1626	-35	5	-2.11	317275218	195675	234.03	1661	1684	1600	2155	1163	1661	1621.44	5.33	0	-67454	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	900	-1.46	0.13	12	0.35	-1113.00	12066.00	4950	20231005	-67.15	1600	20241015	1.62	4000	-59.35	20240313	1600	1.62	20241015	4935	-67.05	20231027	1600	1.62	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
100	20241015	130446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1617	-44	5	-2.65	297851110	183693	219.70	1661	1684	1600	2155	1163	1661	1621.46	5.33	0	-66814	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	895	-1.45	0.13	12	0.33	-1113.00	12066.00	4950	20231005	-67.33	1600	20241015	1.06	4000	-59.57	20240313	1600	1.06	20241015	4935	-67.23	20231027	1600	1.06	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
101	20241015	120445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1611	-50	5	-3.01	273383378	168576	201.62	1661	1684	1600	2155	1163	1661	1621.72	5.33	0	-61772	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	891	-1.45	0.13	12	0.30	-1113.00	12066.00	4950	20231005	-67.45	1600	20241015	0.69	4000	-59.72	20240313	1600	0.69	20241015	4935	-67.36	20231027	1600	0.69	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
102	20241015	110447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1632	-29	5	-1.75	90707582	55277	66.11	1661	1684	1619	2155	1163	1661	1640.96	5.33	0	-19423	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	903	-1.47	0.14	12	0.10	-1113.00	12066.00	4950	20231005	-67.03	1619	20241015	0.80	4000	-59.20	20240313	1619	0.80	20241015	4935	-66.93	20231027	1619	0.80	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
103	20241015	100447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1631	-30	5	-1.81	58915728	35738	42.74	1661	1684	1625	2155	1163	1661	1648.55	5.33	0	-7791	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	902	-1.47	0.14	12	0.06	-1113.00	12066.00	4950	20231005	-67.05	1625	20241015	0.37	4000	-59.22	20240313	1625	0.37	20241015	4935	-66.95	20231027	1625	0.37	20241015	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
104	20241015	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1672	11	2	0.66	4929466	2971	3.55	1661	1684	1656	2155	1163	1661	1659.19	5.33	0	2149	1721	1691	1669	1639	1617	1680	1628	572	494	1000	1120	1	1	55328313	925	-1.50	0.14	12	0.01	-1113.00	12066.00	4950	20231005	-66.22	1647	20241014	1.52	4000	-58.20	20240313	1647	1.52	20241014	4935	-66.12	20231027	1647	1.52	20241014	0.77	N	038540	1000	571 억		2948264	N	N	0	N	00	N
105	20241014	160434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1661	10	2	0.61	136701922	82583	84.51	1699	1699	1647	2145	1156	1651	1655.32	5.32	0	6217	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	919	-1.49	0.14	12	0.15	-1113.00	12066.00	4950	20231005	-66.44	1647	20241014	0.85	4000	-58.47	20240313	1647	0.85	20241014	4935	-66.34	20231027	1647	0.85	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
106	20241014	150441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1654	3	2	0.18	128182264	77440	79.24	1699	1699	1647	2145	1156	1651	1655.25	5.32	0	5067	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	915	-1.49	0.14	12	0.14	-1113.00	12066.00	4950	20231005	-66.59	1647	20241014	0.43	4000	-58.65	20240313	1647	0.43	20241014	4935	-66.48	20231027	1647	0.43	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
107	20241014	140440	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1658	7	2	0.42	84874824	51286	52.48	1699	1699	1647	2145	1156	1651	1654.93	5.32	0	2839	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	917	-1.49	0.14	12	0.09	-1113.00	12066.00	4950	20231005	-66.51	1647	20241014	0.67	4000	-58.55	20240313	1647	0.67	20241014	4935	-66.40	20231027	1647	0.67	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
108	20241014	130441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1651	0	3	0.00	66001097	39911	40.84	1699	1699	1647	2145	1156	1651	1653.71	5.32	0	-1401	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	913	-1.48	0.14	12	0.07	-1113.00	12066.00	4950	20231005	-66.65	1647	20241014	0.24	4000	-58.72	20240313	1647	0.24	20241014	4935	-66.55	20231027	1647	0.24	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
109	20241014	120433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1653	2	2	0.12	56812240	34353	35.15	1699	1699	1647	2145	1156	1651	1653.78	5.32	0	-3182	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	915	-1.49	0.14	12	0.06	-1113.00	12066.00	4950	20231005	-66.61	1647	20241014	0.36	4000	-58.67	20240313	1647	0.36	20241014	4935	-66.50	20231027	1647	0.36	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
110	20241014	110437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1651	0	3	0.00	48260902	29170	29.85	1699	1699	1649	2145	1156	1651	1654.47	5.32	0	-3145	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	913	-1.48	0.14	12	0.05	-1113.00	12066.00	4950	20231005	-66.65	1649	20241014	0.12	4000	-58.72	20240313	1649	0.12	20241014	4935	-66.55	20231027	1649	0.12	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
111	20241014	100436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1662	11	2	0.67	26962460	16307	16.69	1699	1699	1649	2145	1156	1651	1653.43	5.32	0	38	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	920	-1.49	0.14	12	0.03	-1113.00	12066.00	4950	20231005	-66.42	1649	20241014	0.79	4000	-58.45	20240313	1649	0.79	20241014	4935	-66.32	20231027	1649	0.79	20241014	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
112	20241014	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1668	17	2	1.03	2995115	1802	1.84	1699	1699	1654	2145	1156	1651	1662.11	5.32	0	909	1717	1684	1667	1634	1617	1675	1625	572	494	1000	1120	1	1	55328313	923	-1.50	0.14	12	0.00	-1113.00	12066.00	4950	20231005	-66.30	1650	20241011	1.09	4000	-58.30	20240313	1650	1.09	20241011	4935	-66.20	20231027	1650	1.09	20241011	0.75	N	038540	1000	571 억		2941549	N	N	0	N	00	N
113	20241011	160430	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1651	-9	5	-0.54	162028943	97723	42.34	1660	1700	1650	2155	1162	1660	1658.04	5.36	0	-24479	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	913	-1.48	0.14	12	0.18	-1113.00	12066.00	4950	20231005	-66.65	1650	20241011	0.06	4000	-58.72	20240313	1650	0.06	20241011	4935	-66.55	20231027	1650	0.06	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
114	20241011	150436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1652	-8	5	-0.48	141710377	85424	37.01	1660	1700	1651	2155	1162	1660	1658.91	5.36	0	-22149	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	914	-1.48	0.14	12	0.15	-1113.00	12066.00	4950	20231005	-66.63	1651	20241011	0.06	4000	-58.70	20240313	1651	0.06	20241011	4935	-66.52	20231027	1651	0.06	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
115	20241011	140437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1652	-8	5	-0.48	112139485	67530	29.26	1660	1700	1651	2155	1162	1660	1660.59	5.36	0	-18999	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	914	-1.48	0.14	12	0.12	-1113.00	12066.00	4950	20231005	-66.63	1651	20241011	0.06	4000	-58.70	20240313	1651	0.06	20241011	4935	-66.52	20231027	1651	0.06	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
116	20241011	130438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1659	-1	5	-0.06	100289010	60368	26.16	1660	1700	1652	2155	1162	1660	1661.29	5.36	0	-14868	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	918	-1.49	0.14	12	0.11	-1113.00	12066.00	4950	20231005	-66.48	1652	20241011	0.42	4000	-58.53	20240313	1652	0.42	20241011	4935	-66.38	20231027	1652	0.42	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
117	20241011	120434	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1661	1	2	0.06	95758403	57637	24.97	1660	1700	1652	2155	1162	1660	1661.41	5.36	0	-13832	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	919	-1.49	0.14	12	0.10	-1113.00	12066.00	4950	20231005	-66.44	1652	20241011	0.54	4000	-58.47	20240313	1652	0.54	20241011	4935	-66.34	20231027	1652	0.54	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
118	20241011	110433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1655	-5	5	-0.30	72321185	43516	18.85	1660	1700	1652	2155	1162	1660	1661.94	5.36	0	-10331	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	916	-1.49	0.14	12	0.08	-1113.00	12066.00	4950	20231005	-66.57	1652	20241011	0.18	4000	-58.62	20240313	1652	0.18	20241011	4935	-66.46	20231027	1652	0.18	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
119	20241011	100441	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1660	0	3	0.00	47358784	28473	12.34	1660	1700	1653	2155	1162	1660	1663.29	5.36	0	-4977	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	918	-1.49	0.14	12	0.05	-1113.00	12066.00	4950	20231005	-66.46	1653	20241011	0.42	4000	-58.50	20240313	1653	0.42	20241011	4935	-66.36	20231027	1653	0.42	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
120	20241011	090437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1694	34	2	2.05	4829987	2884	1.25	1660	1700	1660	2155	1162	1660	1674.75	5.36	0	-413	1728	1694	1677	1643	1626	1685	1634	572	495	1000	1120	1	1	55328313	937	-1.52	0.14	12	0.01	-1113.00	12066.00	4950	20231005	-65.78	1660	20241011	2.05	4000	-57.65	20240313	1660	2.05	20241011	4935	-65.67	20231027	1660	2.05	20241011	0.75	N	038540	1000	571 억		2966001	N	N	0	N	00	N
121	20241010	160445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1660	-51	5	-2.98	386442344	229952	193.27	1700	1711	1660	2220	1198	1711	1680.55	5.47	0	-56732	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	918	-1.49	0.14	12	0.42	-1113.00	12066.00	4950	20231005	-66.46	1660	20241010	0.00	4000	-58.50	20240313	1660	0.00	20241010	4935	-66.36	20231027	1660	0.00	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
122	20241010	150452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1676	-35	5	-2.05	304337725	180571	151.77	1700	1711	1660	2220	1198	1711	1685.42	5.47	0	-50956	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	927	-1.51	0.14	12	0.33	-1113.00	12066.00	4950	20231005	-66.14	1660	20241010	0.96	4000	-58.10	20240313	1660	0.96	20241010	4935	-66.04	20231027	1660	0.96	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
123	20241010	140449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1680	-31	5	-1.81	275150912	163222	137.19	1700	1711	1660	2220	1198	1711	1685.75	5.47	0	-44171	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	930	-1.51	0.14	12	0.30	-1113.00	12066.00	4950	20231005	-66.06	1660	20241010	1.20	4000	-58.00	20240313	1660	1.20	20241010	4935	-65.96	20231027	1660	1.20	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
124	20241010	130447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1681	-30	5	-1.75	261965585	155405	130.62	1700	1711	1660	2220	1198	1711	1685.70	5.47	0	-41088	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	930	-1.51	0.14	12	0.28	-1113.00	12066.00	4950	20231005	-66.04	1660	20241010	1.27	4000	-57.97	20240313	1660	1.27	20241010	4935	-65.94	20231027	1660	1.27	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
125	20241010	120448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1689	-22	5	-1.29	216828003	128704	108.17	1700	1711	1660	2220	1198	1711	1684.70	5.47	0	-23663	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	934	-1.52	0.14	12	0.23	-1113.00	12066.00	4950	20231005	-65.88	1660	20241010	1.75	4000	-57.78	20240313	1660	1.75	20241010	4935	-65.78	20231027	1660	1.75	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
126	20241010	110447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1683	-28	5	-1.64	172656903	102522	86.17	1700	1711	1660	2220	1198	1711	1684.10	5.47	0	-8907	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	931	-1.51	0.14	12	0.19	-1113.00	12066.00	4950	20231005	-66.00	1660	20241010	1.39	4000	-57.92	20240313	1660	1.39	20241010	4935	-65.90	20231027	1660	1.39	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
127	20241010	100447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1691	-20	5	-1.17	133295917	79117	66.50	1700	1711	1660	2220	1198	1711	1684.79	5.47	0	-2598	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	936	-1.52	0.14	12	0.14	-1113.00	12066.00	4950	20231005	-65.84	1660	20241010	1.87	4000	-57.72	20240313	1660	1.87	20241010	4935	-65.73	20231027	1660	1.87	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
128	20241010	090446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1664	-47	5	-2.75	75989633	45037	37.85	1700	1711	1660	2220	1198	1711	1687.27	5.47	0	-223	1763	1737	1714	1688	1665	1725	1676	572	509	1000	1160	1	1	55328313	921	-1.50	0.14	12	0.08	-1113.00	12066.00	4950	20231005	-66.38	1660	20241010	0.24	4000	-58.40	20240313	1660	0.24	20241010	4935	-66.28	20231027	1660	0.24	20241010	0.75	N	038540	1000	571 억		3027460	N	N	0	N	00	N
129	20241008	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1711	-35	5	-2.00	203921104	118805	99.30	1728	1740	1691	2265	1223	1746	1716.45	5.51	0	-22209	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	947	-1.54	0.14	12	0.21	-1113.00	12066.00	4950	20231005	-65.43	1688	20240923	1.36	4000	-57.23	20240313	1688	1.36	20240923	4935	-65.33	20231027	1688	1.36	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
130	20241008	150448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1728	-18	5	-1.03	186421456	108593	90.77	1728	1740	1691	2265	1223	1746	1716.70	5.51	0	-19608	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	956	-1.55	0.14	12	0.20	-1113.00	12066.00	4950	20231005	-65.09	1688	20240923	2.37	4000	-56.80	20240313	1688	2.37	20240923	4935	-64.98	20231027	1688	2.37	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
131	20241008	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1723	-23	5	-1.32	178489277	103989	86.92	1728	1740	1691	2265	1223	1746	1716.42	5.51	0	-18170	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	953	-1.55	0.14	12	0.19	-1113.00	12066.00	4950	20231005	-65.19	1688	20240923	2.07	4000	-56.92	20240313	1688	2.07	20240923	4935	-65.09	20231027	1688	2.07	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
132	20241008	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1725	-21	5	-1.20	169885593	98979	82.73	1728	1740	1691	2265	1223	1746	1716.38	5.51	0	-18705	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	954	-1.55	0.14	12	0.18	-1113.00	12066.00	4950	20231005	-65.15	1688	20240923	2.19	4000	-56.88	20240313	1688	2.19	20240923	4935	-65.05	20231027	1688	2.19	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
133	20241008	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	-29	5	-1.66	130479499	76081	63.59	1728	1740	1691	2265	1223	1746	1715.01	5.51	0	-17661	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	950	-1.54	0.14	12	0.14	-1113.00	12066.00	4950	20231005	-65.31	1688	20240923	1.72	4000	-57.08	20240313	1688	1.72	20240923	4935	-65.21	20231027	1688	1.72	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
134	20241008	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1719	-27	5	-1.55	116989628	68199	57.00	1728	1740	1691	2265	1223	1746	1715.42	5.51	0	-15972	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	951	-1.54	0.14	12	0.12	-1113.00	12066.00	4950	20231005	-65.27	1688	20240923	1.84	4000	-57.02	20240313	1688	1.84	20240923	4935	-65.17	20231027	1688	1.84	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
135	20241008	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1727	-19	5	-1.09	24854099	14380	12.02	1728	1740	1724	2265	1223	1746	1728.38	5.51	0	-4970	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	956	-1.55	0.14	12	0.03	-1113.00	12066.00	4950	20231005	-65.11	1688	20240923	2.31	4000	-56.83	20240313	1688	2.31	20240923	4935	-65.01	20231027	1688	2.31	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
136	20241008	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1726	-20	5	-1.15	3811950	2205	1.84	1728	1732	1725	2265	1223	1746	1728.78	5.51	0	60	1788	1766	1733	1711	1678	1750	1695	572	519	1000	1180	1	1	55328313	955	-1.55	0.14	12	0.00	-1113.00	12066.00	4950	20231005	-65.13	1688	20240923	2.25	4000	-56.85	20240313	1688	2.25	20240923	4935	-65.03	20231027	1688	2.25	20240923	0.71	N	038540	1000	571 억		3049749	N	N	0	N	00	N
137	20241007	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1746	8	2	0.46	206714597	119231	25.17	1750	1755	1700	2255	1217	1738	1733.73	5.51	0	-3399	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	966	-1.57	0.14	12	0.22	-1113.00	12066.00	4950	20231005	-64.73	1688	20240923	3.44	4000	-56.35	20240313	1688	3.44	20240923	4935	-64.62	20231027	1688	3.44	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
138	20241007	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1743	5	2	0.29	197292860	113825	24.03	1750	1755	1700	2255	1217	1738	1733.30	5.51	0	-2130	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	964	-1.57	0.14	12	0.21	-1113.00	12066.00	4950	20231005	-64.79	1688	20240923	3.26	4000	-56.42	20240313	1688	3.26	20240923	4935	-64.68	20231027	1688	3.26	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
139	20241007	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	7	2	0.40	188144438	108574	22.92	1750	1755	1700	2255	1217	1738	1732.87	5.51	0	-2976	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	965	-1.57	0.14	12	0.20	-1113.00	12066.00	4950	20231005	-64.75	1688	20240923	3.38	4000	-56.38	20240313	1688	3.38	20240923	4935	-64.64	20231027	1688	3.38	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
140	20241007	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	4	2	0.23	169959262	98135	20.72	1750	1755	1700	2255	1217	1738	1731.89	5.51	0	-7017	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	964	-1.57	0.14	12	0.18	-1113.00	12066.00	4950	20231005	-64.81	1688	20240923	3.20	4000	-56.45	20240313	1688	3.20	20240923	4935	-64.70	20231027	1688	3.20	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
141	20241007	120500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1737	-1	5	-0.06	154585550	89291	18.85	1750	1755	1700	2255	1217	1738	1731.26	5.51	0	-7000	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	961	-1.56	0.14	12	0.16	-1113.00	12066.00	4950	20231005	-64.91	1688	20240923	2.90	4000	-56.58	20240313	1688	2.90	20240923	4935	-64.80	20231027	1688	2.90	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
142	20241007	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1738	0	3	0.00	132650637	76682	16.19	1750	1755	1700	2255	1217	1738	1729.88	5.51	0	1072	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	962	-1.56	0.14	12	0.14	-1113.00	12066.00	4950	20231005	-64.89	1688	20240923	2.96	4000	-56.55	20240313	1688	2.96	20240923	4935	-64.78	20231027	1688	2.96	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
143	20241007	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1739	1	2	0.06	105624210	61138	12.91	1750	1755	1700	2255	1217	1738	1727.64	5.51	0	-3704	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	962	-1.56	0.14	12	0.11	-1113.00	12066.00	4950	20231005	-64.87	1688	20240923	3.02	4000	-56.52	20240313	1688	3.02	20240923	4935	-64.76	20231027	1688	3.02	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
144	20241007	090409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	2	2	0.12	1177428	675	0.14	1750	1755	1740	2255	1217	1738	1744.34	5.51	0	-38	1830	1783	1755	1708	1680	1770	1695	572	517	1000	1180	1	1	55328313	963	-1.56	0.14	12	0.00	-1113.00	12066.00	4950	20231005	-64.85	1688	20240923	3.08	4000	-56.50	20240313	1688	3.08	20240923	4935	-64.74	20231027	1688	3.08	20240923	0.69	N	038540	1000	571 억		3049561	N	N	0	N	00	N
145	20241004	160416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1738	-69	5	-3.82	820088885	470013	205.16	1801	1802	1727	2345	1265	1807	1744.87	5.91	0	-223965	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	962	-1.56	0.14	12	0.85	-1113.00	12066.00	4950	20231005	-64.89	1688	20240923	2.96	4000	-56.55	20240313	1688	2.96	20240923	4950	-64.89	20231005	1688	2.96	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
146	20241004	150419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1733	-74	5	-4.10	801861238	459514	200.58	1801	1802	1727	2345	1265	1807	1745.02	5.91	0	-218292	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	959	-1.56	0.14	12	0.83	-1113.00	12066.00	4950	20231005	-64.99	1688	20240923	2.67	4000	-56.67	20240313	1688	2.67	20240923	4950	-64.99	20231005	1688	2.67	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
147	20241004	140420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1731	-76	5	-4.21	735031367	420944	183.74	1801	1802	1728	2345	1265	1807	1746.15	5.91	0	-191992	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	958	-1.56	0.14	12	0.76	-1113.00	12066.00	4950	20231005	-65.03	1688	20240923	2.55	4000	-56.73	20240313	1688	2.55	20240923	4950	-65.03	20231005	1688	2.55	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
148	20241004	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1738	-69	5	-3.82	608877657	348253	152.01	1801	1802	1728	2345	1265	1807	1748.38	5.91	0	-137426	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	962	-1.56	0.14	12	0.63	-1113.00	12066.00	4950	20231005	-64.89	1688	20240923	2.96	4000	-56.55	20240313	1688	2.96	20240923	4950	-64.89	20231005	1688	2.96	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
149	20241004	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1745	-62	5	-3.43	575648219	329170	143.68	1801	1802	1728	2345	1265	1807	1748.79	5.91	0	-125092	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	965	-1.57	0.14	12	0.59	-1113.00	12066.00	4950	20231005	-64.75	1688	20240923	3.38	4000	-56.38	20240313	1688	3.38	20240923	4950	-64.75	20231005	1688	3.38	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
150	20241004	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1744	-63	5	-3.49	474097299	270841	118.22	1801	1802	1728	2345	1265	1807	1750.46	5.91	0	-73104	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	965	-1.57	0.14	12	0.49	-1113.00	12066.00	4950	20231005	-64.77	1688	20240923	3.32	4000	-56.40	20240313	1688	3.32	20240923	4950	-64.77	20231005	1688	3.32	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
151	20241004	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1745	-62	5	-3.43	343263695	195654	85.40	1801	1802	1728	2345	1265	1807	1754.44	5.91	0	-19911	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	965	-1.57	0.14	12	0.35	-1113.00	12066.00	4950	20231005	-64.75	1688	20240923	3.38	4000	-56.38	20240313	1688	3.38	20240923	4950	-64.75	20231005	1688	3.38	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
152	20241004	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	-37	5	-2.05	14471263	8133	3.55	1801	1802	1770	2345	1265	1807	1779.33	5.91	0	-712	1855	1830	1795	1770	1735	1813	1753	572	538	1000	1220	1	1	55328313	979	-1.59	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-64.24	1688	20240923	4.86	4000	-55.75	20240313	1688	4.86	20240923	4950	-64.24	20231005	1688	4.86	20240923	0.69	N	038540	1000	571 억		3272028	N	N	0	N	00	N
153	20241002	160415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	-4	5	-0.22	408441859	228995	90.97	1811	1820	1760	2350	1268	1811	1783.61	5.96	0	-31452	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	1000	-1.62	0.15	12	0.41	-1113.00	12066.00	4950	20231005	-63.49	1688	20240923	7.05	4000	-54.83	20240313	1688	7.05	20240923	4950	-63.49	20231005	1688	7.05	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
154	20241002	150421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-26	5	-1.44	395029166	221504	87.99	1811	1820	1760	2350	1268	1811	1783.40	5.96	0	-29792	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	988	-1.60	0.15	12	0.40	-1113.00	12066.00	4950	20231005	-63.94	1688	20240923	5.75	4000	-55.37	20240313	1688	5.75	20240923	4950	-63.94	20231005	1688	5.75	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
155	20241002	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	-5	5	-0.28	349532919	196176	77.93	1811	1820	1760	2350	1268	1811	1781.73	5.96	0	-29239	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	999	-1.62	0.15	12	0.35	-1113.00	12066.00	4950	20231005	-63.52	1688	20240923	6.99	4000	-54.85	20240313	1688	6.99	20240923	4950	-63.52	20231005	1688	6.99	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
156	20241002	130417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	-7	5	-0.39	340515361	191171	75.94	1811	1820	1760	2350	1268	1811	1781.21	5.96	0	-26580	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	998	-1.62	0.15	12	0.35	-1113.00	12066.00	4950	20231005	-63.56	1688	20240923	6.87	4000	-54.90	20240313	1688	6.87	20240923	4950	-63.56	20231005	1688	6.87	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
157	20241002	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	-2	5	-0.11	329836883	185247	73.59	1811	1820	1760	2350	1268	1811	1780.52	5.96	0	-26733	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	1001	-1.63	0.15	12	0.33	-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	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
158	20241002	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	-21	5	-1.16	298818773	168050	66.76	1811	1820	1760	2350	1268	1811	1778.15	5.96	0	-14668	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	990	-1.61	0.15	12	0.30	-1113.00	12066.00	4950	20231005	-63.84	1688	20240923	6.04	4000	-55.25	20240313	1688	6.04	20240923	4950	-63.84	20231005	1688	6.04	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
159	20241002	100408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1774	-37	5	-2.04	248874673	140017	55.62	1811	1820	1760	2350	1268	1811	1777.46	5.96	0	-17884	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	982	-1.59	0.15	12	0.25	-1113.00	12066.00	4950	20231005	-64.16	1688	20240923	5.09	4000	-55.65	20240313	1688	5.09	20240923	4950	-64.16	20231005	1688	5.09	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N
160	20241002	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-26	5	-1.44	11108407	6162	2.45	1811	1820	1785	2350	1268	1811	1802.73	5.96	0	-995	1854	1832	1816	1794	1778	1824	1786	572	539	1000	1230	1	1	55328313	988	-1.60	0.15	12	0.01	-1113.00	12066.00	4950	20231005	-63.94	1688	20240923	5.75	4000	-55.37	20240313	1688	5.75	20240923	4950	-63.94	20231005	1688	5.75	20240923	0.65	N	038540	1000	571 억		3299157	N	N	0	N	00	N