KissMeData/038540/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	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	N
3	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	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	N
4	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	-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	N
5	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	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	N
6	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	-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	N
7	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	-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	N
8	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	-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	N
9	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	-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	N
10	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	-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	N
11	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	-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	N
12	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	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	N
13	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	-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	N
14	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	-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	N
15	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	-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	N
16	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	-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	N
17	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	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	N
18	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	-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	N
19	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	-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	N
20	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	-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	N
21	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	-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	N
22	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	-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	N
23	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	-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	N
24	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	-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	N
25	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	-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	N
26	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	-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	N
27	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	-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	N
28	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	-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	N
29	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	-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	N
30	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	-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	N
31	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	-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	N
32	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	-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	N
33	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	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	N
34	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	-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	N
35	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	-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	N
36	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	-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	N
37	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	-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	N
38	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	-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	N
39	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	-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	N
40	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	-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	N
41	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	-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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	-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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	-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	N
54	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	-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	N
55	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	-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	N
56	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	-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	N
57	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	-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	N
58	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	-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	N
59	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	-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	N
60	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	-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	N
61	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	-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	N
62	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	-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	N
63	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	-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	N
64	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	-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	N
65	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	-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	N
66	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	-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	N
67	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	-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	N
68	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	-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	N
69	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	-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	N
70	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	-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	N
71	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	-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	N
72	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	-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	N
73	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	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	N
74	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	-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	N
75	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	-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	N
76	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	-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	N
77	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	-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	N
78	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	-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	N
79	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	-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	N
80	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	-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	N
81	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	-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	N
82	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	-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	N
83	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	-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	N
84	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	-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	N
85	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	-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	N
86	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	-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	N
87	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	-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	N
88	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	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	N
89	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	-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	N
90	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	-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	N
91	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	-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	N
92	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	-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	N
93	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	-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	N
94	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	-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	N
95	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	-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	N
96	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	-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	N
97	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	-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	N
98	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	-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	N
99	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	-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	N
100	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	-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	N
101	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	-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	N
102	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	-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	N
103	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	-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	N
104	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	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	N
105	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	-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	N
106	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	-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	N
107	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	-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	N
108	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	-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	N
109	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	-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	N
110	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	-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	N
111	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	-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	N
112	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	-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	N
113	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	-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	N
114	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	-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	N
115	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	-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	N
116	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	-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	N
117	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	-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	N
118	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	-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	N
119	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	-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	N
120	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	-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	N
121	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	-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	N
122	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	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	N
123	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	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	N
124	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	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	N
125	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	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	N
126	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	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	N
127	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	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	N
128	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	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	N
129	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	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	N
130	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	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	N
131	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	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	N
132	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	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	N
133	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	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	N
134	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	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	N
135	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	-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	N
136	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	-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	N
137	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	-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	N
138	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	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	N
139	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	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	N
140	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	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	N
141	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	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	N
142	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	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	N
143	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	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	N
144	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	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	N
145	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	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	N
146	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	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	N
147	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	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	N
148	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	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	N
149	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	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	N
150	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	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	N
151	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	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	N
152	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	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	N
153	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	-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	N
154	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	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	N
155	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	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	N
156	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	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	N
157	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	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	N
158	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	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	N
159	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	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	N
160	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	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	N
161	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	-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	N
162	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	-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	N
163	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	-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	N
164	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	-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	N
165	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	-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	N
166	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	-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	N
167	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	-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	N
168	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	-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	N
169	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	-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	N
170	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	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	N
171	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	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	N
172	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	-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	N
173	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	-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	N
174	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	-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	N
175	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	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	N
176	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	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	N
177	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	-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	N
178	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	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	N
179	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	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	N
180	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	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	N
181	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	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	N
182	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	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	N
183	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	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	N
184	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	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	N
185	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	-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	N

78 KiB Raw Blame History

78 KiB

Raw Blame History