KissMeData/038540/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2850,25,2,0.88,63559920,22260,62.50,2990,2990,2810,3670,1980,2825,2855.34,5.79,0,478,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1577,-2.56,0.24,12,0.04,-1113.00,12066.00,5730,20230830,-50.26,2805,20240730,1.60,4000,-28.75,20240313,2805,1.60,20240730,5730,-50.26,20230830,2805,1.60,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,150454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2845,20,2,0.71,55774660,19527,54.82,2990,2990,2810,3670,1980,2825,2856.28,5.79,0,300,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1574,-2.56,0.24,12,0.04,-1113.00,12066.00,5730,20230830,-50.35,2805,20240730,1.43,4000,-28.88,20240313,2805,1.43,20240730,5730,-50.35,20230830,2805,1.43,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,140457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2840,15,2,0.53,31937710,11149,31.30,2990,2990,2810,3670,1980,2825,2864.63,5.79,0,-259,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1571,-2.55,0.24,12,0.02,-1113.00,12066.00,5730,20230830,-50.44,2805,20240730,1.25,4000,-29.00,20240313,2805,1.25,20240730,5730,-50.44,20230830,2805,1.25,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,130455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2830,5,2,0.18,24188290,8421,23.64,2990,2990,2810,3670,1980,2825,2872.38,5.79,0,551,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1566,-2.54,0.23,12,0.02,-1113.00,12066.00,5730,20230830,-50.61,2805,20240730,0.89,4000,-29.25,20240313,2805,0.89,20240730,5730,-50.61,20230830,2805,0.89,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,120457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2850,25,2,0.88,15204825,5244,14.72,2990,2990,2825,3670,1980,2825,2899.47,5.79,0,-733,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1577,-2.56,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-50.26,2805,20240730,1.60,4000,-28.75,20240313,2805,1.60,20240730,5730,-50.26,20230830,2805,1.60,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,110455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2850,25,2,0.88,13474395,4638,13.02,2990,2990,2825,3670,1980,2825,2905.22,5.79,0,-1006,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1577,-2.56,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-50.26,2805,20240730,1.60,4000,-28.75,20240313,2805,1.60,20240730,5730,-50.26,20230830,2805,1.60,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,100455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2870,45,2,1.59,11833405,4066,11.42,2990,2990,2825,3670,1980,2825,2910.33,5.79,0,-1168,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1588,-2.58,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-49.91,2805,20240730,2.32,4000,-28.25,20240313,2805,2.32,20240730,5730,-49.91,20230830,2805,2.32,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240731,090450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2835,10,2,0.35,4522865,1522,4.27,2990,2990,2825,3670,1980,2825,2971.66,5.79,0,-370,2931,2877,2841,2787,2751,2860,2770,572,845,1000,1970,5,1,55328313,1569,-2.55,0.23,12,0.00,-1113.00,12066.00,5730,20230830,-50.52,2805,20240730,1.07,4000,-29.12,20240313,2805,1.07,20240730,5730,-50.52,20230830,2805,1.07,20240730,0.63,N,038540,1000,571 억,,3203040,N,N,0,N,00,N
20240730,160443,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2825,-85,5,-2.92,100664220,35398,244.38,2855,2895,2805,3780,2040,2910,2843.79,5.79,0,-41,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1563,-2.54,0.23,12,0.06,-1113.00,12066.00,5730,20230830,-50.70,2805,20240730,0.71,4000,-29.37,20240313,2805,0.71,20240730,5730,-50.70,20230830,2805,0.71,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,150450,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2870,-40,5,-1.37,81443095,28593,197.40,2855,2895,2825,3780,2040,2910,2848.36,5.79,0,-15,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1588,-2.58,0.24,12,0.05,-1113.00,12066.00,5730,20230830,-49.91,2825,20240730,1.59,4000,-28.25,20240313,2825,1.59,20240730,5730,-49.91,20230830,2825,1.59,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,140444,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2870,-40,5,-1.37,80431450,28240,194.96,2855,2895,2825,3780,2040,2910,2848.14,5.79,0,40,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1588,-2.58,0.24,12,0.05,-1113.00,12066.00,5730,20230830,-49.91,2825,20240730,1.59,4000,-28.25,20240313,2825,1.59,20240730,5730,-49.91,20230830,2825,1.59,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,130448,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2880,-30,5,-1.03,78851670,27688,191.15,2855,2895,2825,3780,2040,2910,2847.86,5.79,0,-244,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1593,-2.59,0.24,12,0.05,-1113.00,12066.00,5730,20230830,-49.74,2825,20240730,1.95,4000,-28.00,20240313,2825,1.95,20240730,5730,-49.74,20230830,2825,1.95,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,120445,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2840,-70,5,-2.41,69427990,24378,168.30,2855,2895,2825,3780,2040,2910,2847.98,5.79,0,-219,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1571,-2.55,0.24,12,0.04,-1113.00,12066.00,5730,20230830,-50.44,2825,20240730,0.53,4000,-29.00,20240313,2825,0.53,20240730,5730,-50.44,20230830,2825,0.53,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,110449,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2850,-60,5,-2.06,50473235,17698,122.18,2855,2895,2835,3780,2040,2910,2851.92,5.79,0,-35,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1577,-2.56,0.24,12,0.03,-1113.00,12066.00,5730,20230830,-50.26,2835,20240730,0.53,4000,-28.75,20240313,2835,0.53,20240730,5730,-50.26,20230830,2835,0.53,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,100449,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2880,-30,5,-1.03,29073680,10168,70.20,2855,2895,2840,3780,2040,2910,2859.33,5.79,0,-192,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1593,-2.59,0.24,12,0.02,-1113.00,12066.00,5730,20230830,-49.74,2840,20240730,1.41,4000,-28.00,20240313,2840,1.41,20240730,5730,-49.74,20230830,2840,1.41,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240730,090451,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2855,-55,5,-1.89,6801645,2387,16.48,2855,2855,2840,3780,2040,2910,2849.45,5.79,0,480,2963,2936,2913,2886,2863,2950,2900,572,870,1000,2030,5,1,55328313,1580,-2.57,0.24,12,0.00,-1113.00,12066.00,5730,20230830,-50.17,2840,20240730,0.53,4000,-28.62,20240313,2840,0.53,20240730,5730,-50.17,20230830,2840,0.53,20240730,0.63,N,038540,1000,571 억,,3203081,N,N,0,N,00,N
20240729,160445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2910,10,2,0.34,12942250,4461,8.89,2905,2940,2890,3770,2030,2900,2901.20,5.79,0,-482,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1610,-2.61,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-49.21,2840,20240726,2.46,4000,-27.25,20240313,2840,2.46,20240726,5730,-49.21,20230830,2840,2.46,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,150446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2905,5,2,0.17,11131920,3838,7.65,2905,2940,2890,3770,2030,2900,2900.45,5.79,0,-494,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1607,-2.61,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-49.30,2840,20240726,2.29,4000,-27.38,20240313,2840,2.29,20240726,5730,-49.30,20230830,2840,2.29,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,140451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2900,0,3,0.00,8913020,3074,6.13,2905,2940,2890,3770,2030,2900,2899.49,5.79,0,-427,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1605,-2.61,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-49.39,2840,20240726,2.11,4000,-27.50,20240313,2840,2.11,20240726,5730,-49.39,20230830,2840,2.11,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,130454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2900,0,3,0.00,8660725,2987,5.96,2905,2940,2890,3770,2030,2900,2899.47,5.79,0,-377,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1605,-2.61,0.24,12,0.01,-1113.00,12066.00,5730,20230830,-49.39,2840,20240726,2.11,4000,-27.50,20240313,2840,2.11,20240726,5730,-49.39,20230830,2840,2.11,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,120446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2900,0,3,0.00,5686800,1959,3.91,2905,2940,2890,3770,2030,2900,2902.91,5.79,0,-159,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1605,-2.61,0.24,12,0.00,-1113.00,12066.00,5730,20230830,-49.39,2840,20240726,2.11,4000,-27.50,20240313,2840,2.11,20240726,5730,-49.39,20230830,2840,2.11,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,110448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2905,5,2,0.17,2941905,1011,2.02,2905,2940,2900,3770,2030,2900,2909.90,5.79,0,-104,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1607,-2.61,0.24,12,0.00,-1113.00,12066.00,5730,20230830,-49.30,2840,20240726,2.29,4000,-27.38,20240313,2840,2.29,20240726,5730,-49.30,20230830,2840,2.29,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,100446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2900,0,3,0.00,2837250,975,1.94,2905,2940,2900,3770,2030,2900,2910.00,5.79,0,-100,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1605,-2.61,0.24,12,0.00,-1113.00,12066.00,5730,20230830,-49.39,2840,20240726,2.11,4000,-27.50,20240313,2840,2.11,20240726,5730,-49.39,20230830,2840,2.11,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240729,090443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2920,20,2,0.69,546815,188,0.37,2905,2920,2905,3770,2030,2900,2908.59,5.79,0,-36,3100,3000,2920,2820,2740,2960,2780,572,870,1000,2030,5,1,55328313,1616,-2.62,0.24,12,0.00,-1113.00,12066.00,5730,20230830,-49.04,2840,20240726,2.82,4000,-27.00,20240313,2840,2.82,20240726,5730,-49.04,20230830,2840,2.82,20240726,0.63,N,038540,1000,571 억,,3201560,N,N,0,N,00,N
20240726,160437,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2900,-100,5,-3.33,147476070,50143,446.75,3000,3020,2840,3900,2100,3000,2941.11,5.79,0,-4725,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1605,-2.61,0.24,12,0.09,-1113.00,12066.00,5730,20230830,-49.39,2840,20240726,2.11,4000,-27.50,20240313,2840,2.11,20240726,5730,-49.39,20230830,2840,2.11,20240726,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,150441,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,2915,-85,5,-2.83,116397210,39449,351.47,3000,3020,2840,3900,2100,3000,2950.57,5.79,0,-3911,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1613,-2.62,0.24,12,0.07,-1113.00,12066.00,5730,20230830,-49.13,2840,20240726,2.64,4000,-27.12,20240313,2840,2.64,20240726,5730,-49.13,20230830,2840,2.64,20240726,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,140443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3005,5,2,0.17,34546430,11528,102.71,3000,3020,2950,3900,2100,3000,2996.74,5.79,0,-2110,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1663,-2.70,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-47.56,2940,20240708,2.21,4000,-24.88,20240313,2940,2.21,20240708,5730,-47.56,20230830,2940,2.21,20240708,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,130443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3005,5,2,0.17,32787140,10942,97.49,3000,3020,2950,3900,2100,3000,2996.45,5.79,0,-2009,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1663,-2.70,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-47.56,2940,20240708,2.21,4000,-24.88,20240313,2940,2.21,20240708,5730,-47.56,20230830,2940,2.21,20240708,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,120446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3015,15,2,0.50,30863310,10299,91.76,3000,3020,2950,3900,2100,3000,2996.73,5.79,0,-2044,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1668,-2.71,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-47.38,2940,20240708,2.55,4000,-24.62,20240313,2940,2.55,20240708,5730,-47.38,20230830,2940,2.55,20240708,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,110444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3000,0,3,0.00,24760530,8262,73.61,3000,3020,2950,3900,2100,3000,2996.92,5.79,0,-1691,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1660,-2.70,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.64,2940,20240708,2.04,4000,-25.00,20240313,2940,2.04,20240708,5730,-47.64,20230830,2940,2.04,20240708,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,100444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3020,20,2,0.67,5589400,1858,16.55,3000,3020,2995,3900,2100,3000,3008.29,5.79,0,-812,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1671,-2.71,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-47.29,2940,20240708,2.72,4000,-24.50,20240313,2940,2.72,20240708,5730,-47.29,20230830,2940,2.72,20240708,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240726,090441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3015,15,2,0.50,1601920,534,4.76,3000,3020,2995,3900,2100,3000,2999.85,5.79,0,313,3040,3020,3005,2985,2970,3017,2982,572,900,1000,2100,5,1,55328313,1668,-2.71,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-47.38,2940,20240708,2.55,4000,-24.62,20240313,2940,2.55,20240708,5730,-47.38,20230830,2940,2.55,20240708,0.63,N,038540,1000,571 억,,3201285,N,N,0,N,00,N
20240725,160440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3000,-35,5,-1.15,33597855,11200,59.53,3000,3025,2990,3945,2125,3035,2999.81,5.70,0,-4414,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1660,-2.70,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-47.64,2940,20240708,2.04,4000,-25.00,20240313,2940,2.04,20240708,5730,-47.64,20230830,2940,2.04,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,150447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3020,-15,5,-0.49,24323185,8108,43.09,3000,3025,2990,3945,2125,3035,2999.90,5.70,0,-1453,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1671,-2.71,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.29,2940,20240708,2.72,4000,-24.50,20240313,2940,2.72,20240708,5730,-47.29,20230830,2940,2.72,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,140446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3015,-20,5,-0.66,12024830,4010,21.31,3000,3025,2990,3945,2125,3035,2998.71,5.70,0,-819,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1668,-2.71,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.38,2940,20240708,2.55,4000,-24.62,20240313,2940,2.55,20240708,5730,-47.38,20230830,2940,2.55,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,130444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3015,-20,5,-0.66,11318270,3775,20.06,3000,3025,2990,3945,2125,3035,2998.22,5.70,0,-759,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1668,-2.71,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.38,2940,20240708,2.55,4000,-24.62,20240313,2940,2.55,20240708,5730,-47.38,20230830,2940,2.55,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,120445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3015,-20,5,-0.66,11200825,3736,19.86,3000,3025,2990,3945,2125,3035,2998.08,5.70,0,-725,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1668,-2.71,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.38,2940,20240708,2.55,4000,-24.62,20240313,2940,2.55,20240708,5730,-47.38,20230830,2940,2.55,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,110442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2995,-40,5,-1.32,11182775,3730,19.82,3000,3025,2990,3945,2125,3035,2998.06,5.70,0,-724,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1657,-2.69,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.73,2940,20240708,1.87,4000,-25.12,20240313,2940,1.87,20240708,5730,-47.73,20230830,2940,1.87,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,100442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3025,-10,5,-0.33,5609630,1871,9.94,3000,3025,2990,3945,2125,3035,2998.20,5.70,0,-420,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1674,-2.72,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-47.21,2940,20240708,2.89,4000,-24.38,20240313,2940,2.89,20240708,5730,-47.21,20230830,2940,2.89,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240725,090440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3000,-35,5,-1.15,1118900,373,1.98,3000,3000,2995,3945,2125,3035,2999.73,5.70,0,-145,3101,3067,3031,2997,2961,3050,2980,572,910,1000,2120,5,1,55328313,1660,-2.70,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-47.64,2940,20240708,2.04,4000,-25.00,20240313,2940,2.04,20240708,5730,-47.64,20230830,2940,2.04,20240708,0.63,N,038540,1000,571 억,,3155693,N,N,0,N,00,N
20240724,160438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3035,-35,5,-1.14,55708665,18480,141.47,3050,3065,2995,3990,2150,3070,3014.54,5.70,0,-2774,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1679,-2.73,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-47.03,2940,20240708,3.23,4000,-24.12,20240313,2940,3.23,20240708,5730,-47.03,20230830,2940,3.23,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,150444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3010,-60,5,-1.95,53760990,17838,136.55,3050,3065,2995,3990,2150,3070,3013.85,5.70,0,-2635,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1665,-2.70,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-47.47,2940,20240708,2.38,4000,-24.75,20240313,2940,2.38,20240708,5730,-47.47,20230830,2940,2.38,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,140441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3010,-60,5,-1.95,46244685,15341,117.44,3050,3065,2995,3990,2150,3070,3014.45,5.70,0,-2180,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1665,-2.70,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-47.47,2940,20240708,2.38,4000,-24.75,20240313,2940,2.38,20240708,5730,-47.47,20230830,2940,2.38,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,130444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3045,-25,5,-0.81,12007090,3948,30.22,3050,3065,3020,3990,2150,3070,3041.31,5.70,0,-591,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1685,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.86,2940,20240708,3.57,4000,-23.88,20240313,2940,3.57,20240708,5730,-46.86,20230830,2940,3.57,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,120447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3050,-20,5,-0.65,5098135,1670,12.78,3050,3065,3045,3990,2150,3070,3052.78,5.70,0,-246,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.77,2940,20240708,3.74,4000,-23.75,20240313,2940,3.74,20240708,5730,-46.77,20230830,2940,3.74,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,110444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-10,5,-0.33,3625230,1188,9.09,3050,3065,3045,3990,2150,3070,3051.54,5.70,0,-174,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,100444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-10,5,-0.33,329435,108,0.83,3050,3065,3045,3990,2150,3070,3050.32,5.70,0,-36,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240724,090442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3065,-5,5,-0.16,85415,28,0.21,3050,3065,3050,3990,2150,3070,3050.54,5.70,0,-21,3136,3102,3046,3012,2956,3075,2985,572,920,1000,2140,5,1,55328313,1696,-2.75,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.51,2940,20240708,4.25,4000,-23.38,20240313,2940,4.25,20240708,5730,-46.51,20230830,2940,4.25,20240708,0.63,N,038540,1000,571 억,,3153788,N,N,0,N,00,N
20240723,160435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,10,2,0.33,39633100,13063,91.45,3080,3080,2990,3975,2145,3060,3034.00,5.68,0,-1206,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,150448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3020,-40,5,-1.31,37005525,12204,85.43,3080,3080,2990,3975,2145,3060,3032.25,5.68,0,-838,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1671,-2.71,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-47.29,2940,20240708,2.72,4000,-24.50,20240313,2940,2.72,20240708,5730,-47.29,20230830,2940,2.72,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,140438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,0,3,0.00,21187400,6950,48.65,3080,3080,3015,3975,2145,3060,3048.55,5.68,0,-452,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,130436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3045,-15,5,-0.49,6445910,2120,14.84,3080,3080,3020,3975,2145,3060,3040.52,5.68,0,-123,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1685,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.86,2940,20240708,3.57,4000,-23.88,20240313,2940,3.57,20240708,5730,-46.86,20230830,2940,3.57,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,120439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,3338885,1097,7.68,3080,3080,3020,3975,2145,3060,3043.65,5.68,0,-69,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.68,2940,20240708,3.91,4000,-23.62,20240313,2940,3.91,20240708,5730,-46.68,20230830,2940,3.91,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,110441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3050,-10,5,-0.33,2165170,712,4.98,3080,3080,3020,3975,2145,3060,3040.97,5.68,0,-42,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.77,2940,20240708,3.74,4000,-23.75,20240313,2940,3.74,20240708,5730,-46.77,20230830,2940,3.74,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,100439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,0,3,0.00,669700,220,1.54,3080,3080,3020,3975,2145,3060,3044.09,5.68,0,-29,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240723,090441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,20,2,0.65,40040,13,0.09,3080,3080,3080,3975,2145,3060,3080.00,5.68,0,-2,3120,3090,3045,3015,2970,3105,3030,572,915,1000,2140,5,1,55328313,1704,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3140293,N,N,0,N,00,N
20240722,160434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-5,5,-0.16,43428315,14285,107.97,3055,3075,3000,3980,2150,3065,3040.13,5.66,0,-1603,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,150440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-5,5,-0.16,39459585,12970,98.03,3055,3075,3015,3980,2150,3065,3042.37,5.66,0,-1615,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,140441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3065,0,3,0.00,35622855,11714,88.53,3055,3075,3015,3980,2150,3065,3041.05,5.66,0,-567,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1696,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.51,2940,20240708,4.25,4000,-23.38,20240313,2940,4.25,20240708,5730,-46.51,20230830,2940,4.25,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,130437,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,5,2,0.16,35524775,11682,88.29,3055,3075,3015,3980,2150,3065,3040.98,5.66,0,-560,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,120438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3030,-35,5,-1.14,12309685,4063,30.71,3055,3055,3015,3980,2150,3065,3029.70,5.66,0,-168,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1676,-2.72,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.12,2940,20240708,3.06,4000,-24.25,20240313,2940,3.06,20240708,5730,-47.12,20230830,2940,3.06,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,110438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3015,-50,5,-1.63,12267200,4049,30.60,3055,3055,3015,3980,2150,3065,3029.69,5.66,0,-168,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1668,-2.71,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.38,2940,20240708,2.55,4000,-24.62,20240313,2940,2.55,20240708,5730,-47.38,20230830,2940,2.55,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,100438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3030,-35,5,-1.14,7072630,2332,17.63,3055,3055,3020,3980,2150,3065,3032.86,5.66,0,-134,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1676,-2.72,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-47.12,2940,20240708,3.06,4000,-24.25,20240313,2940,3.06,20240708,5730,-47.12,20230830,2940,3.06,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240722,090435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3055,-10,5,-0.33,531570,174,1.32,3055,3055,3055,3980,2150,3065,3055.00,5.66,0,-12,3108,3086,3058,3036,3008,3097,3047,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.68,2940,20240708,3.91,4000,-23.62,20240313,2940,3.91,20240708,5730,-46.68,20230830,2940,3.91,20240708,0.63,N,038540,1000,571 억,,3133896,N,N,0,N,00,N
20240719,160429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3065,5,2,0.16,37109360,12141,99.22,3030,3080,3030,3975,2145,3060,3056.53,5.65,0,-821,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1696,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.51,2940,20240708,4.25,4000,-23.38,20240313,2940,4.25,20240708,5730,-46.51,20230830,2940,4.25,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,150432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,0,3,0.00,28883140,9455,77.27,3030,3080,3030,3975,2145,3060,3054.80,5.65,0,-455,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,140435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,0,3,0.00,22904880,7492,61.22,3030,3080,3030,3975,2145,3060,3057.25,5.65,0,-747,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,130428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3050,-10,5,-0.33,21208930,6936,56.68,3030,3080,3030,3975,2145,3060,3057.80,5.65,0,-699,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.77,2940,20240708,3.74,4000,-23.75,20240313,2940,3.74,20240708,5730,-46.77,20230830,2940,3.74,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,120428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,20791040,6799,55.56,3030,3080,3030,3975,2145,3060,3057.96,5.65,0,-733,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.68,2940,20240708,3.91,4000,-23.62,20240313,2940,3.91,20240708,5730,-46.68,20230830,2940,3.91,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,110431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,0,3,0.00,20341720,6652,54.36,3030,3080,3030,3975,2145,3060,3057.99,5.65,0,-725,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,100357,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3055,-5,5,-0.16,10571910,3456,28.24,3030,3080,3030,3975,2145,3060,3059.00,5.65,0,-18,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.68,2940,20240708,3.91,4000,-23.62,20240313,2940,3.91,20240708,5730,-46.68,20230830,2940,3.91,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240719,090441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,20,2,0.65,478790,158,1.29,3030,3080,3030,3975,2145,3060,3030.32,5.65,0,141,3106,3082,3051,3027,2996,3067,3012,572,915,1000,2140,5,1,55328313,1704,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3124717,N,N,0,N,00,N
20240718,160424,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-10,5,-0.33,36498090,11937,61.58,3070,3075,3020,3990,2150,3070,3057.56,5.65,0,-1138,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,150429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-10,5,-0.33,29003910,9488,48.95,3070,3075,3020,3990,2150,3070,3056.90,5.65,0,-973,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,140426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3050,-20,5,-0.65,9167645,3012,15.54,3070,3075,3020,3990,2150,3070,3043.71,5.65,0,-547,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.77,2940,20240708,3.74,4000,-23.75,20240313,2940,3.74,20240708,5730,-46.77,20230830,2940,3.74,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,130427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3050,-20,5,-0.65,8991045,2954,15.24,3070,3075,3020,3990,2150,3070,3043.68,5.65,0,-499,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.77,2940,20240708,3.74,4000,-23.75,20240313,2940,3.74,20240708,5730,-46.77,20230830,2940,3.74,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,120427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3055,-15,5,-0.49,8078440,2653,13.69,3070,3075,3020,3990,2150,3070,3045.02,5.65,0,-456,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1690,-2.74,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.68,2940,20240708,3.91,4000,-23.62,20240313,2940,3.91,20240708,5730,-46.68,20230830,2940,3.91,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,110429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3030,-40,5,-1.30,6503155,2135,11.01,3070,3075,3020,3990,2150,3070,3045.97,5.65,0,-421,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1676,-2.72,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-47.12,2940,20240708,3.06,4000,-24.25,20240313,2940,3.06,20240708,5730,-47.12,20230830,2940,3.06,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,100430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3065,-5,5,-0.16,4176560,1369,7.06,3070,3075,3020,3990,2150,3070,3050.81,5.65,0,-351,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1696,-2.75,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.51,2940,20240708,4.25,4000,-23.38,20240313,2940,4.25,20240708,5730,-46.51,20230830,2940,4.25,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240718,090431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,0,3,0.00,313140,102,0.53,3070,3070,3070,3990,2150,3070,3070.00,5.65,0,-23,3123,3096,3053,3026,2983,3110,3040,572,920,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,3126633,N,N,1,N,00,N
20240717,160448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,-10,5,-0.32,59078380,19383,80.19,3060,3080,3010,4000,2160,3080,3047.95,5.65,0,-1559,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1699,-2.76,0.25,12,0.04,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,150450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3030,-50,5,-1.62,54904240,18018,74.54,3060,3080,3010,4000,2160,3080,3047.19,5.65,0,-865,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1676,-2.72,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-47.12,2940,20240708,3.06,4000,-24.25,20240313,2940,3.06,20240708,5730,-47.12,20230830,2940,3.06,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,140447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,-10,5,-0.32,43962730,14429,59.70,3060,3080,3010,4000,2160,3080,3046.83,5.65,0,-736,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1699,-2.76,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,130446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,-5,5,-0.16,42280340,13881,57.43,3060,3080,3010,4000,2160,3080,3045.91,5.65,0,-705,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1701,-2.76,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,120447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,-5,5,-0.16,40493765,13300,55.02,3060,3080,3010,4000,2160,3080,3044.64,5.65,0,-656,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,110447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,0,3,0.00,39131570,12857,53.19,3060,3080,3010,4000,2160,3080,3043.60,5.65,0,-612,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,100446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,-5,5,-0.16,29096555,9589,39.67,3060,3080,3010,4000,2160,3080,3034.37,5.65,0,742,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240717,090359,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3035,-45,5,-1.46,10344000,3395,14.05,3060,3080,3030,4000,2160,3080,3046.83,5.65,0,-178,3160,3120,3090,3050,3020,3105,3035,572,920,1000,2150,5,1,55328313,1679,-2.73,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-47.03,2940,20240708,3.23,4000,-24.12,20240313,2940,3.23,20240708,5730,-47.03,20230830,2940,3.23,20240708,0.63,N,038540,1000,571 억,,3128192,N,N,1,N,00,N
20240716,160448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,-10,5,-0.32,74800355,24124,122.51,3105,3130,3060,4015,2165,3090,3100.66,5.52,0,-2193,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1704,-2.77,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,1,N,00,N
20240716,150452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,-10,5,-0.32,73617055,23739,120.55,3105,3130,3060,4015,2165,3090,3101.10,5.52,0,-2276,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1704,-2.77,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240716,140451,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,-10,5,-0.32,58599695,18861,95.78,3105,3130,3060,4015,2165,3090,3106.92,5.52,0,-2218,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1704,-2.77,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240716,130450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,-15,5,-0.49,55927675,17991,91.36,3105,3130,3060,4015,2165,3090,3108.65,5.52,0,-1724,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1701,-2.76,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240716,120450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,0,3,0.00,50500010,16229,82.41,3105,3130,3060,4015,2165,3090,3111.71,5.52,0,-1305,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1710,-2.78,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.07,2940,20240708,5.10,4000,-22.75,20240313,2940,5.10,20240708,5730,-46.07,20230830,2940,5.10,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240716,110450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3095,5,2,0.16,2933485,950,4.82,3105,3105,3060,4015,2165,3090,3087.88,5.52,0,-231,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1712,-2.78,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.99,2940,20240708,5.27,4000,-22.62,20240313,2940,5.27,20240708,5730,-45.99,20230830,2940,5.27,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240716,100450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,-5,5,-0.16,1726295,558,2.83,3105,3105,3075,4015,2165,3090,3093.72,5.52,0,-316,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1707,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240716,090448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,10,2,0.32,124145,40,0.20,3105,3105,3100,4015,2165,3090,3103.62,5.52,0,-17,3150,3120,3100,3070,3050,3110,3060,572,925,1000,2160,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,3055385,N,N,0,N,00,N
20240715,160442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,-10,5,-0.32,61209125,19692,254.29,3130,3130,3080,4030,2170,3100,3108.32,5.43,0,-587,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1710,-2.78,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-46.07,2940,20240708,5.10,4000,-22.75,20240313,2940,5.10,20240708,5730,-46.07,20230830,2940,5.10,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,150445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,0,3,0.00,55244555,17762,229.36,3130,3130,3080,4030,2170,3100,3110.27,5.43,0,-807,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1715,-2.79,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,140445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3130,30,2,0.97,21086400,6767,87.38,3130,3130,3080,4030,2170,3100,3116.06,5.43,0,-774,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1732,-2.81,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.38,2940,20240708,6.46,4000,-21.75,20240313,2940,6.46,20240708,5730,-45.38,20230830,2940,6.46,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,130444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3115,15,2,0.48,10900840,3506,45.27,3130,3130,3080,4030,2170,3100,3109.20,5.43,0,-680,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1723,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.64,2940,20240708,5.95,4000,-22.12,20240313,2940,5.95,20240708,5730,-45.64,20230830,2940,5.95,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,120446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3115,15,2,0.48,9916900,3190,41.19,3130,3130,3080,4030,2170,3100,3108.75,5.43,0,-665,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1723,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.64,2940,20240708,5.95,4000,-22.12,20240313,2940,5.95,20240708,5730,-45.64,20230830,2940,5.95,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,110445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,20,2,0.65,9177470,2953,38.13,3130,3130,3080,4030,2170,3100,3107.85,5.43,0,-535,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1726,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.55,2940,20240708,6.12,4000,-22.00,20240313,2940,6.12,20240708,5730,-45.55,20230830,2940,6.12,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,100445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3125,25,2,0.81,4803685,1550,20.02,3130,3130,3080,4030,2170,3100,3099.15,5.43,0,89,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1729,-2.81,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.46,2940,20240708,6.29,4000,-21.88,20240313,2940,6.29,20240708,5730,-45.46,20230830,2940,6.29,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240715,090445,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3130,30,2,0.97,106420,34,0.44,3130,3130,3130,4030,2170,3100,3130.00,5.43,0,-2,3166,3132,3091,3057,3016,3112,3037,572,930,1000,2170,5,1,55328313,1732,-2.81,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.38,2940,20240708,6.46,4000,-21.75,20240313,2940,6.46,20240708,5730,-45.38,20230830,2940,6.46,20240708,0.63,N,038540,1000,571 억,,3005972,N,N,0,N,00,N
20240712,160441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,20,2,0.65,23860705,7744,59.52,3125,3125,3050,4000,2160,3080,3081.19,5.43,0,-617,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,150443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,20,2,0.65,21686180,7042,54.12,3125,3125,3050,4000,2160,3080,3079.55,5.43,0,-1094,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,140446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,5,2,0.16,15564965,5058,38.87,3125,3125,3050,4000,2160,3080,3077.30,5.43,0,-1049,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,130442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3065,-15,5,-0.49,13962365,4536,34.86,3125,3125,3050,4000,2160,3080,3078.12,5.43,0,-1034,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1696,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.51,2940,20240708,4.25,4000,-23.38,20240313,2940,4.25,20240708,5730,-46.51,20230830,2940,4.25,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,120444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,0,3,0.00,7241455,2348,18.05,3125,3125,3070,4000,2160,3080,3084.09,5.43,0,-1084,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,110442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,5,2,0.16,6069380,1968,15.13,3125,3125,3070,4000,2160,3080,3084.03,5.43,0,-1092,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1707,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,100443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,20,2,0.65,5729870,1858,14.28,3125,3125,3070,4000,2160,3080,3083.89,5.43,0,-1087,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240712,090442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3105,25,2,0.81,212455,68,0.52,3125,3125,3100,4000,2160,3080,3124.34,5.43,0,-3,3136,3107,3086,3057,3036,3097,3047,572,920,1000,2150,5,1,55328313,1718,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.81,2940,20240708,5.61,4000,-22.38,20240313,2940,5.61,20240708,5730,-45.81,20230830,2940,5.61,20240708,0.63,N,038540,1000,571 억,,3006589,N,N,1,N,00,N
20240711,160439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,5,2,0.16,40136965,13011,240.06,3110,3115,3065,3995,2155,3075,3084.85,5.40,0,-1310,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,1,N,00,N
20240711,150444,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,5,2,0.16,32768385,10611,195.77,3110,3115,3065,3995,2155,3075,3088.15,5.40,0,-1256,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240711,140443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,5,2,0.16,28676440,9279,171.20,3110,3115,3065,3995,2155,3075,3090.47,5.40,0,-1331,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240711,130442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,25,2,0.81,22287250,7206,132.95,3110,3115,3070,3995,2155,3075,3092.87,5.40,0,-1347,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240711,120443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3110,35,2,1.14,20630450,6673,123.12,3110,3115,3070,3995,2155,3075,3091.63,5.40,0,-1404,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,2940,20240708,5.78,4000,-22.25,20240313,2940,5.78,20240708,5730,-45.72,20230830,2940,5.78,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240711,110441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3105,30,2,0.98,17797910,5759,106.25,3110,3115,3070,3995,2155,3075,3090.45,5.40,0,-1200,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1718,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.81,2940,20240708,5.61,4000,-22.38,20240313,2940,5.61,20240708,5730,-45.81,20230830,2940,5.61,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240711,100441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,25,2,0.81,10959805,3553,65.55,3110,3115,3070,3995,2155,3075,3084.66,5.40,0,-27,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1715,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.90,2940,20240708,5.44,4000,-22.50,20240313,2940,5.44,20240708,5730,-45.90,20230830,2940,5.44,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240711,090439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3110,35,2,1.14,186590,60,1.11,3110,3110,3100,3995,2155,3075,3109.83,5.40,0,-11,3131,3102,3071,3042,3011,3087,3027,572,920,1000,2150,5,1,55328313,1721,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.72,2940,20240708,5.78,4000,-22.25,20240313,2940,5.78,20240708,5730,-45.72,20230830,2940,5.78,20240708,0.63,N,038540,1000,571 억,,2987899,N,N,0,N,00,N
20240710,160440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,5,2,0.16,16651230,5420,49.91,3100,3100,3040,3990,2150,3070,3072.18,5.27,0,1243,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1701,-2.76,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,150441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,15,2,0.49,15115165,4921,45.32,3100,3100,3040,3990,2150,3070,3071.56,5.27,0,975,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,140439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,5,2,0.16,12762695,4157,38.28,3100,3100,3040,3990,2150,3070,3070.17,5.27,0,628,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1701,-2.76,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,130440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,0,3,0.00,6487600,2115,19.48,3100,3100,3040,3990,2150,3070,3067.42,5.27,0,342,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,120440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,5,2,0.16,6463040,2107,19.40,3100,3100,3040,3990,2150,3070,3067.41,5.27,0,342,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1701,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,110440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,0,3,0.00,6392425,2084,19.19,3100,3100,3040,3990,2150,3070,3067.38,5.27,0,336,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,100437,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,0,3,0.00,3907480,1273,11.72,3100,3100,3040,3990,2150,3070,3069.51,5.27,0,105,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240710,090439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,20,2,0.65,265660,86,0.79,3100,3100,3070,3990,2150,3070,3089.07,5.27,0,9,3133,3101,3063,3031,2993,3082,3012,572,920,1000,2140,5,1,55328313,1710,-2.78,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.07,2940,20240708,5.10,4000,-22.75,20240313,2940,5.10,20240708,5730,-46.07,20230830,2940,5.10,20240708,0.63,N,038540,1000,571 억,,2915636,N,N,1,N,00,N
20240709,160439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,-15,5,-0.49,33175490,10859,57.75,3095,3095,3025,4010,2160,3085,3055.11,5.27,0,761,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,150439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-25,5,-0.81,30414155,9958,52.96,3095,3095,3025,4010,2160,3085,3054.24,5.27,0,1036,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1693,-2.75,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.60,2940,20240708,4.08,4000,-23.50,20240313,2940,4.08,20240708,5730,-46.60,20230830,2940,4.08,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,140439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,-10,5,-0.32,28912960,9468,50.35,3095,3095,3025,4010,2160,3085,3053.76,5.27,0,1117,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,130440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,-15,5,-0.49,28329785,9278,49.34,3095,3095,3025,4010,2160,3085,3053.44,5.27,0,1209,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1699,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,120442,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3065,-20,5,-0.65,23912195,7831,41.65,3095,3095,3025,4010,2160,3085,3053.53,5.27,0,714,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1696,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.51,2940,20240708,4.25,4000,-23.38,20240313,2940,4.25,20240708,5730,-46.51,20230830,2940,4.25,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,110440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,-5,5,-0.16,7317970,2384,12.68,3095,3095,3040,4010,2160,3085,3069.62,5.27,0,-413,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,100440,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,-15,5,-0.49,4782235,1560,8.30,3095,3095,3040,4010,2160,3085,3065.54,5.27,0,-341,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,2940,20240708,4.42,4000,-23.25,20240313,2940,4.42,20240708,5730,-46.42,20230830,2940,4.42,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240709,090439,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,5,2,0.16,1393255,451,2.40,3095,3095,3080,4010,2160,3085,3089.26,5.27,0,-290,3215,3150,3045,2980,2875,3097,2927,572,925,1000,2150,5,1,55328313,1710,-2.78,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-46.07,2940,20240708,5.10,4000,-22.75,20240313,2940,5.10,20240708,5730,-46.07,20230830,2940,5.10,20240708,0.62,N,038540,1000,571 억,,2914849,N,N,1,N,00,N
20240708,160436,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3085,10,2,0.33,57429405,18804,154.56,3100,3110,2940,3995,2155,3075,3054.10,5.26,0,7184,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1707,-2.77,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,1,N,00,N
20240708,150437,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3085,10,2,0.33,56174475,18397,151.22,3100,3110,2940,3995,2155,3075,3053.46,5.26,0,7057,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1707,-2.77,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240708,140439,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3080,5,2,0.16,27490670,9043,74.33,3100,3110,2940,3995,2155,3075,3039.99,5.26,0,1939,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,2940,20240708,4.76,4000,-23.00,20240313,2940,4.76,20240708,5730,-46.25,20230830,2940,4.76,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240708,130435,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3085,10,2,0.33,25830345,8504,69.90,3100,3110,2940,3995,2155,3075,3037.43,5.26,0,1573,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1707,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240708,120437,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3090,15,2,0.49,25361425,8352,68.65,3100,3110,2940,3995,2155,3075,3036.57,5.26,0,1558,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,2940,20240708,5.10,4000,-22.75,20240313,2940,5.10,20240708,5730,-46.07,20230830,2940,5.10,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240708,110436,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3085,10,2,0.33,23855810,7864,64.64,3100,3110,2940,3995,2155,3075,3033.55,5.26,0,1426,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,2940,20240708,4.93,4000,-22.88,20240313,2940,4.93,20240708,5730,-46.16,20230830,2940,4.93,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240708,100436,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3075,0,3,0.00,17530150,5806,47.72,3100,3110,2940,3995,2155,3075,3019.32,5.26,0,58,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1701,-2.76,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.34,2940,20240708,4.59,4000,-23.12,20240313,2940,4.59,20240708,5730,-46.34,20230830,2940,4.59,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240708,090436,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3040,-35,5,-1.14,11447860,3823,31.42,3100,3110,2940,3995,2155,3075,2994.47,5.26,0,23,3131,3102,3071,3042,3011,3117,3057,572,920,1000,2150,5,1,55328313,1682,-2.73,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.95,2940,20240708,3.40,4000,-24.00,20240313,2940,3.40,20240708,5730,-46.95,20230830,2940,3.40,20240708,0.63,N,038540,1000,571 억,,2907665,N,N,2,N,00,N
20240705,160434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,15,2,0.49,37286500,12166,75.12,3070,3100,3040,3975,2145,3060,3064.81,5.25,0,1240,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,3010,20240703,2.16,4000,-23.12,20240313,3010,2.16,20240703,5730,-46.34,20230830,3010,2.16,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,2,N,00,N
20240705,150436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3075,15,2,0.49,34252780,11179,69.03,3070,3100,3040,3975,2145,3060,3064.03,5.25,0,1022,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1701,-2.76,0.25,12,0.02,-1113.00,12066.00,5730,20230830,-46.34,3010,20240703,2.16,4000,-23.12,20240313,3010,2.16,20240703,5730,-46.34,20230830,3010,2.16,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240705,140436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3080,20,2,0.65,30795405,10054,62.08,3070,3100,3040,3975,2145,3060,3063.00,5.25,0,768,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1704,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.25,3010,20240703,2.33,4000,-23.00,20240313,3010,2.33,20240703,5730,-46.25,20230830,3010,2.33,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240705,130435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,25,2,0.82,26960030,8807,54.38,3070,3100,3040,3975,2145,3060,3061.20,5.25,0,545,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1707,-2.77,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.16,3010,20240703,2.49,4000,-22.88,20240313,3010,2.49,20240703,5730,-46.16,20230830,3010,2.49,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240705,120436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,25,2,0.82,23214785,7591,46.87,3070,3100,3040,3975,2145,3060,3058.20,5.25,0,500,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1707,-2.77,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-46.16,3010,20240703,2.49,4000,-22.88,20240313,3010,2.49,20240703,5730,-46.16,20230830,3010,2.49,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240705,110434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3050,-10,5,-0.33,20308550,6647,41.04,3070,3100,3040,3975,2145,3060,3055.30,5.25,0,479,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1688,-2.74,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.77,3010,20240703,1.33,4000,-23.75,20240313,3010,1.33,20240703,5730,-46.77,20230830,3010,1.33,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240705,100435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,0,3,0.00,11086370,3621,22.36,3070,3100,3050,3975,2145,3060,3061.69,5.25,0,312,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1693,-2.75,0.25,12,0.01,-1113.00,12066.00,5730,20230830,-46.60,3010,20240703,1.66,4000,-23.50,20240313,3010,1.66,20240703,5730,-46.60,20230830,3010,1.66,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240705,090435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3070,10,2,0.33,135110,44,0.27,3070,3100,3070,3975,2145,3060,3070.68,5.25,0,-2,3143,3101,3078,3036,3013,3090,3025,572,915,1000,2140,5,1,55328313,1699,-2.76,0.25,12,0.00,-1113.00,12066.00,5730,20230830,-46.42,3010,20240703,1.99,4000,-23.25,20240313,3010,1.99,20240703,5730,-46.42,20230830,3010,1.99,20240703,0.63,N,038540,1000,571 억,,2906416,N,N,1,N,00,N
20240704,160433,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3060,-55,5,-1.77,49971055,16183,196.51,3090,3120,3055,4045,2185,3115,3087.87,5.25,0,1426,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1693,-2.75,0.25,12,0.03,-1113.00,12066.00,5730,20230830,-46.60,3010,20240703,1.66,4000,-23.50,20240313,3010,1.66,20240703,5730,-46.60,20230830,3010,1.66,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,1,N,00,N
20240704,150435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3085,-30,5,-0.96,45308175,14661,178.03,3090,3120,3055,4045,2185,3115,3090.39,5.25,0,2218,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1707,-2.77,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-46.16,3010,20240703,2.49,4000,-22.88,20240313,3010,2.49,20240703,5730,-46.16,20230830,3010,2.49,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240704,140435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,-25,5,-0.80,39355740,12730,154.58,3090,3120,3055,4045,2185,3115,3091.57,5.25,0,2116,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3010,20240703,2.66,4000,-22.75,20240313,3010,2.66,20240703,5730,-46.07,20230830,3010,2.66,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240704,130435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,-25,5,-0.80,33151020,10722,130.20,3090,3120,3055,4045,2185,3115,3091.87,5.25,0,2287,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-46.07,3010,20240703,2.66,4000,-22.75,20240313,3010,2.66,20240703,5730,-46.07,20230830,3010,2.66,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240704,120434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3115,0,3,0.00,14138240,4548,55.23,3090,3120,3090,4045,2185,3115,3108.67,5.25,0,232,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1723,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.64,3010,20240703,3.49,4000,-22.12,20240313,3010,3.49,20240703,5730,-45.64,20230830,3010,3.49,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240704,110434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3105,-10,5,-0.32,10001850,3216,39.05,3090,3120,3090,4045,2185,3115,3110.03,5.25,0,180,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1718,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.81,3010,20240703,3.16,4000,-22.38,20240313,3010,3.16,20240703,5730,-45.81,20230830,3010,3.16,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240704,100434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,5,2,0.16,4587615,1474,17.90,3090,3120,3090,4045,2185,3115,3112.36,5.25,0,102,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.55,3010,20240703,3.65,4000,-22.00,20240313,3010,3.65,20240703,5730,-45.55,20230830,3010,3.65,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240704,090434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3105,-10,5,-0.32,275450,89,1.08,3090,3115,3090,4045,2185,3115,3094.94,5.25,0,-11,3198,3156,3083,3041,2968,3177,3062,572,930,1000,2180,5,1,55328313,1718,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.81,3010,20240703,3.16,4000,-22.38,20240313,3010,3.16,20240703,5730,-45.81,20230830,3010,3.16,20240703,0.63,N,038540,1000,571 억,,2904963,N,N,0,N,00,N
20240703,160431,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3115,5,2,0.16,25422215,8235,30.00,3110,3125,3010,4040,2180,3110,3087.03,5.25,0,-454,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1723,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.64,3010,20240703,3.49,4000,-22.12,20240313,3010,3.49,20240703,5730,-45.64,20230830,3010,3.49,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,150433,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3115,5,2,0.16,21972835,7125,25.96,3110,3125,3010,4040,2180,3110,3083.91,5.25,0,-896,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1723,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.64,3010,20240703,3.49,4000,-22.12,20240313,3010,3.49,20240703,5730,-45.64,20230830,3010,3.49,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,140434,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3110,0,3,0.00,21049845,6828,24.87,3110,3125,3010,4040,2180,3110,3082.87,5.25,0,-1007,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3010,20240703,3.32,4000,-22.25,20240313,3010,3.32,20240703,5730,-45.72,20230830,3010,3.32,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,130433,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3120,10,2,0.32,20298140,6586,23.99,3110,3125,3010,4040,2180,3110,3082.01,5.25,0,-908,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1726,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.55,3010,20240703,3.65,4000,-22.00,20240313,3010,3.65,20240703,5730,-45.55,20230830,3010,3.65,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,120432,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3110,0,3,0.00,17841000,5797,21.12,3110,3125,3010,4040,2180,3110,3077.63,5.25,0,-956,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3010,20240703,3.32,4000,-22.25,20240313,3010,3.32,20240703,5730,-45.72,20230830,3010,3.32,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,110434,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3110,0,3,0.00,13159860,4290,15.63,3110,3125,3010,4040,2180,3110,3067.57,5.25,0,-25,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1721,-2.79,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.72,3010,20240703,3.32,4000,-22.25,20240313,3010,3.32,20240703,5730,-45.72,20230830,3010,3.32,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,100433,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,3120,10,2,0.32,11981010,3910,14.24,3110,3125,3010,4040,2180,3110,3064.20,5.25,0,-136,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1726,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.55,3010,20240703,3.65,4000,-22.00,20240313,3010,3.65,20240703,5730,-45.55,20230830,3010,3.65,20240703,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240703,090432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,-10,5,-0.32,161710,52,0.19,3110,3110,3100,4040,2180,3110,3109.81,5.25,0,-1,3176,3142,3111,3077,3046,3127,3062,572,930,1000,2170,5,1,55328313,1715,-2.79,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.63,N,038540,1000,571 억,,2905418,N,N,0,N,00,N
20240702,160431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3110,-15,5,-0.48,85381180,27448,122.47,3140,3145,3080,4060,2190,3125,3110.65,5.25,0,1712,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1721,-2.79,0.26,12,0.05,-1113.00,12066.00,5730,20230830,-45.72,3030,20240619,2.64,4000,-22.25,20240313,3030,2.64,20240619,5730,-45.72,20230830,3030,2.64,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,150432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3090,-35,5,-1.12,79825755,25657,114.48,3140,3145,3080,4060,2190,3125,3111.27,5.25,0,1780,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1710,-2.78,0.26,12,0.05,-1113.00,12066.00,5730,20230830,-46.07,3030,20240619,1.98,4000,-22.75,20240313,3030,1.98,20240619,5730,-46.07,20230830,3030,1.98,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,140432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3115,-10,5,-0.32,68473470,21985,98.09,3140,3145,3080,4060,2190,3125,3114.55,5.25,0,-135,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1723,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,130432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,-5,5,-0.16,64514795,20708,92.40,3140,3145,3080,4060,2190,3125,3115.45,5.25,0,-566,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,120433,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,-5,5,-0.16,64318235,20645,92.12,3140,3145,3080,4060,2190,3125,3115.44,5.25,0,-613,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,110431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3115,-10,5,-0.32,60666635,19473,86.89,3140,3145,3080,4060,2190,3125,3115.42,5.25,0,364,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1723,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.64,3030,20240619,2.81,4000,-22.12,20240313,3030,2.81,20240619,5730,-45.64,20230830,3030,2.81,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,100432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3100,-25,5,-0.80,50802535,16289,72.68,3140,3145,3080,4060,2190,3125,3118.82,5.25,0,388,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1715,-2.79,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.90,3030,20240619,2.31,4000,-22.50,20240313,3030,2.31,20240619,5730,-45.90,20230830,3030,2.31,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240702,090433,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3135,10,2,0.32,59610,19,0.08,3140,3140,3125,4060,2190,3125,3137.37,5.25,0,-7,3148,3136,3118,3106,3088,3142,3112,572,935,1000,2180,5,1,55328313,1735,-2.82,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.29,3030,20240619,3.47,4000,-21.62,20240313,3030,3.47,20240619,5730,-45.29,20230830,3030,3.47,20240619,0.63,N,038540,1000,571 억,,2903706,N,N,0,N,00,N
20240701,160430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3125,5,2,0.16,69905920,22412,90.81,3105,3130,3100,4055,2185,3120,3119.13,5.25,0,1719,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1729,-2.81,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.46,3030,20240619,3.14,4000,-21.88,20240313,3030,3.14,20240619,5730,-45.46,20230830,3030,3.14,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,150432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,0,3,0.00,66526195,21330,86.43,3105,3130,3100,4055,2185,3120,3118.90,5.25,0,1303,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.04,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,140430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,0,3,0.00,60108555,19275,78.10,3105,3130,3100,4055,2185,3120,3118.47,5.25,0,1086,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,130431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,0,3,0.00,47399195,15201,61.59,3105,3130,3100,4055,2185,3120,3118.16,5.25,0,550,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.03,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,120432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3105,-15,5,-0.48,37119755,11905,48.24,3105,3130,3100,4055,2185,3120,3118.00,5.25,0,498,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1718,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.81,3030,20240619,2.48,4000,-22.38,20240313,3030,2.48,20240619,5730,-45.81,20230830,3030,2.48,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,110430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3105,-15,5,-0.48,34623870,11100,44.98,3105,3130,3105,4055,2185,3120,3119.27,5.25,0,499,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1718,-2.79,0.26,12,0.02,-1113.00,12066.00,5730,20230830,-45.81,3030,20240619,2.48,4000,-22.38,20240313,3030,2.48,20240619,5730,-45.81,20230830,3030,2.48,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,100430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3120,0,3,0.00,19509525,6247,25.31,3105,3130,3105,4055,2185,3120,3123.02,5.25,0,295,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1726,-2.80,0.26,12,0.01,-1113.00,12066.00,5730,20230830,-45.55,3030,20240619,2.97,4000,-22.00,20240313,3030,2.97,20240619,5730,-45.55,20230830,3030,2.97,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N
20240701,090429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3125,5,2,0.16,1908405,611,2.48,3105,3130,3105,4055,2185,3120,3123.41,5.25,0,-21,3156,3137,3111,3092,3066,3147,3102,572,935,1000,2180,5,1,55328313,1729,-2.81,0.26,12,0.00,-1113.00,12066.00,5730,20230830,-45.46,3030,20240619,3.14,4000,-21.88,20240313,3030,3.14,20240619,5730,-45.46,20230830,3030,3.14,20240619,0.64,N,038540,1000,571 억,,2901987,N,N,1,N,00,N