KissMeData/038540/price/prices-20240801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 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	20240830	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	20	2	0.96	51254410	24327	61.21	2150	2150	2085	2715	1465	2090	2106.89	6.00	-7031	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1167	-1.90	0.17	12	0.04	-1113.00	12066.00	5730	20230830	-63.18	2070	20240829	1.93	4000	-47.25	20240313	2070	1.93	20240829	5730	-63.18	20230830	2070	1.93	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
3	20240830	150446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	20	2	0.96	48705370	23121	58.18	2150	2150	2085	2715	1465	2090	2106.54	6.00	-7159	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1167	-1.90	0.17	12	0.04	-1113.00	12066.00	5730	20230830	-63.18	2070	20240829	1.93	4000	-47.25	20240313	2070	1.93	20240829	5730	-63.18	20230830	2070	1.93	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
4	20240830	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	15	2	0.72	37348725	17739	44.63	2150	2150	2085	2715	1465	2090	2105.46	6.00	-5781	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1165	-1.89	0.17	12	0.03	-1113.00	12066.00	5730	20230830	-63.26	2070	20240829	1.69	4000	-47.38	20240313	2070	1.69	20240829	5730	-63.26	20230830	2070	1.69	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
5	20240830	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	5	2	0.24	33545620	15928	40.08	2150	2150	2085	2715	1465	2090	2106.08	6.00	-4826	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1159	-1.88	0.17	12	0.03	-1113.00	12066.00	5730	20230830	-63.44	2070	20240829	1.21	4000	-47.62	20240313	2070	1.21	20240829	5730	-63.44	20230830	2070	1.21	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
6	20240830	120446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2105	15	2	0.72	30020745	14249	35.85	2150	2150	2085	2715	1465	2090	2106.87	6.00	-4552	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1165	-1.89	0.17	12	0.03	-1113.00	12066.00	5730	20230830	-63.26	2070	20240829	1.69	4000	-47.38	20240313	2070	1.69	20240829	5730	-63.26	20230830	2070	1.69	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
7	20240830	110446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	10	2	0.48	25239085	11972	30.12	2150	2150	2085	2715	1465	2090	2108.18	6.00	-3486	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1162	-1.89	0.17	12	0.02	-1113.00	12066.00	5730	20230830	-63.35	2070	20240829	1.45	4000	-47.50	20240313	2070	1.45	20240829	5730	-63.35	20230830	2070	1.45	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
8	20240830	100447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2095	5	2	0.24	19202240	9092	22.88	2150	2150	2085	2715	1465	2090	2111.99	6.00	-2259	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1159	-1.88	0.17	12	0.02	-1113.00	12066.00	5730	20230830	-63.44	2070	20240829	1.21	4000	-47.62	20240313	2070	1.21	20240829	5730	-63.44	20230830	2070	1.21	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
9	20240830	090447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2090	0	3	0.00	9717470	4577	11.52	2150	2150	2090	2715	1465	2090	2123.11	6.00	-421	2176	2132	2101	2057	2026	2117	2042	572	625	1000	1460	5	1	55328313	1156	-1.88	0.17	12	0.01	-1113.00	12066.00	5730	20230830	-63.53	2070	20240829	0.97	4000	-47.75	20240313	2070	0.97	20240829	5730	-63.53	20230830	2070	0.97	20240829	0.45	N	038540	1000	571 억	3317859	N	N	0	N	N
10	20240829	160447	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2090	-40	5	-1.88	82992155	39692	61.67	2145	2145	2070	2765	1495	2130	2090.90	5.99	980	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1156	-1.88	0.17	12	0.07	-1113.00	12066.00	5730	20230830	-63.53	2070	20240829	0.97	4000	-47.75	20240313	2070	0.97	20240829	5730	-63.53	20230830	2070	0.97	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
11	20240829	150451	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2100	-30	5	-1.41	79209605	37879	58.85	2145	2145	2070	2765	1495	2130	2091.12	5.99	1100	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1162	-1.89	0.17	12	0.07	-1113.00	12066.00	5730	20230830	-63.35	2070	20240829	1.45	4000	-47.50	20240313	2070	1.45	20240829	5730	-63.35	20230830	2070	1.45	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
12	20240829	140453	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2100	-30	5	-1.41	72536500	34689	53.90	2145	2145	2070	2765	1495	2130	2091.05	5.99	790	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1162	-1.89	0.17	12	0.06	-1113.00	12066.00	5730	20230830	-63.35	2070	20240829	1.45	4000	-47.50	20240313	2070	1.45	20240829	5730	-63.35	20230830	2070	1.45	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
13	20240829	130453	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2080	-50	5	-2.35	50025785	23921	37.17	2145	2145	2070	2765	1495	2130	2091.29	5.99	784	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1151	-1.87	0.17	12	0.04	-1113.00	12066.00	5730	20230830	-63.70	2070	20240829	0.48	4000	-48.00	20240313	2070	0.48	20240829	5730	-63.70	20230830	2070	0.48	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
14	20240829	120450	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2095	-35	5	-1.64	42879930	20489	31.83	2145	2145	2070	2765	1495	2130	2092.83	5.99	634	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1159	-1.88	0.17	12	0.04	-1113.00	12066.00	5730	20230830	-63.44	2070	20240829	1.21	4000	-47.62	20240313	2070	1.21	20240829	5730	-63.44	20230830	2070	1.21	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
15	20240829	110454	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2095	-35	5	-1.64	23749075	11282	17.53	2145	2145	2090	2765	1495	2130	2105.04	5.99	-41	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1159	-1.88	0.17	12	0.02	-1113.00	12066.00	5730	20230830	-63.44	2090	20240829	0.24	4000	-47.62	20240313	2090	0.24	20240829	5730	-63.44	20230830	2090	0.24	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
16	20240829	100450	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2100	-30	5	-1.41	14511355	6877	10.68	2145	2145	2095	2765	1495	2130	2110.13	5.99	-299	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1162	-1.89	0.17	12	0.01	-1113.00	12066.00	5730	20230830	-63.35	2095	20240829	0.24	4000	-47.50	20240313	2095	0.24	20240829	5730	-63.35	20230830	2095	0.24	20240829	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
17	20240829	090451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2110	-20	5	-0.94	3396985	1587	2.47	2145	2145	2100	2765	1495	2130	2140.51	5.99	-122	2240	2185	2140	2085	2040	2162	2062	572	635	1000	1490	5	1	55328313	1167	-1.90	0.17	12	0.00	-1113.00	12066.00	5730	20230830	-63.18	2095	20240828	0.72	4000	-47.25	20240313	2095	0.72	20240828	5730	-63.18	20230830	2095	0.72	20240828	0.49	N	038540	1000	571 억	3316879	N	N	0	N	N
18	20240828	160437	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2130	-45	5	-2.07	133449170	62213	53.93	2175	2195	2095	2825	1525	2175	2145.04	6.01	-6572	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1178	-1.91	0.18	12	0.11	-1113.00	12066.00	5730	20230830	-62.83	2095	20240828	1.67	4000	-46.75	20240313	2095	1.67	20240828	5730	-62.83	20230830	2095	1.67	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
19	20240828	150440	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2130	-45	5	-2.07	122766275	57185	49.57	2175	2195	2095	2825	1525	2175	2146.83	6.01	-6560	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1178	-1.91	0.18	12	0.10	-1113.00	12066.00	5730	20230830	-62.83	2095	20240828	1.67	4000	-46.75	20240313	2095	1.67	20240828	5730	-62.83	20230830	2095	1.67	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
20	20240828	140442	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2140	-35	5	-1.61	100720335	46791	40.56	2175	2195	2120	2825	1525	2175	2152.56	6.01	-5285	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1184	-1.92	0.18	12	0.08	-1113.00	12066.00	5730	20230830	-62.65	2120	20240828	0.94	4000	-46.50	20240313	2120	0.94	20240828	5730	-62.65	20230830	2120	0.94	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
21	20240828	130441	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2155	-20	5	-0.92	68898925	31850	27.61	2175	2195	2125	2825	1525	2175	2163.23	6.01	-4700	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1192	-1.94	0.18	12	0.06	-1113.00	12066.00	5730	20230830	-62.39	2125	20240828	1.41	4000	-46.12	20240313	2125	1.41	20240828	5730	-62.39	20230830	2125	1.41	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
22	20240828	120439	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2160	-15	5	-0.69	51547225	23828	20.66	2175	2195	2125	2825	1525	2175	2163.30	6.01	-3689	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1195	-1.94	0.18	12	0.04	-1113.00	12066.00	5730	20230830	-62.30	2125	20240828	1.65	4000	-46.00	20240313	2125	1.65	20240828	5730	-62.30	20230830	2125	1.65	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
23	20240828	110439	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2170	-5	5	-0.23	39900780	18443	15.99	2175	2195	2125	2825	1525	2175	2163.46	6.01	-3047	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1201	-1.95	0.18	12	0.03	-1113.00	12066.00	5730	20230830	-62.13	2125	20240828	2.12	4000	-45.75	20240313	2125	2.12	20240828	5730	-62.13	20230830	2125	2.12	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
24	20240828	100500	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2175	0	3	0.00	34821470	16106	13.96	2175	2195	2125	2825	1525	2175	2162.02	6.01	-2063	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1203	-1.95	0.18	12	0.03	-1113.00	12066.00	5730	20230830	-62.04	2125	20240828	2.35	4000	-45.62	20240313	2125	2.35	20240828	5730	-62.04	20230830	2125	2.35	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
25	20240828	090447	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2195	20	2	0.92	6055305	2777	2.41	2175	2195	2170	2825	1525	2175	2180.52	6.01	-660	2341	2257	2216	2132	2091	2237	2112	572	650	1000	1520	5	1	55328313	1214	-1.97	0.18	12	0.01	-1113.00	12066.00	5730	20230830	-61.69	2170	20240828	1.15	4000	-45.12	20240313	2170	1.15	20240828	5730	-61.69	20230830	2170	1.15	20240828	0.52	N	038540	1000	571 억	3323417	N	N	3	N	N
26	20240827	160438	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2175	-120	5	-5.23	252004375	113388	272.93	2295	2300	2175	2980	1610	2295	2222.64	6.01	-3702	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1203	-1.95	0.18	12	0.20	-1113.00	12066.00	5730	20230830	-62.04	2175	20240827	0.00	4000	-45.62	20240313	2175	0.00	20240827	5730	-62.04	20230830	2175	0.00	20240827	0.57	N	038540	1000	571 억	3327118	N	N	3	N	N
27	20240827	150440	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2205	-90	5	-3.92	237918330	106959	257.45	2295	2300	2190	2980	1610	2295	2224.39	6.01	-1434	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1220	-1.98	0.18	12	0.19	-1113.00	12066.00	5730	20230830	-61.52	2190	20240827	0.68	4000	-44.88	20240313	2190	0.68	20240827	5730	-61.52	20230830	2190	0.68	20240827	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
28	20240827	140441	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2230	-65	5	-2.83	181648500	81474	196.11	2295	2300	2200	2980	1610	2295	2229.53	6.01	8	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1234	-2.00	0.18	12	0.15	-1113.00	12066.00	5730	20230830	-61.08	2200	20240827	1.36	4000	-44.25	20240313	2200	1.36	20240827	5730	-61.08	20230830	2200	1.36	20240827	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
29	20240827	130441	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2230	-65	5	-2.83	167633740	75185	180.97	2295	2300	2200	2980	1610	2295	2229.62	6.01	3777	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1234	-2.00	0.18	12	0.14	-1113.00	12066.00	5730	20230830	-61.08	2200	20240827	1.36	4000	-44.25	20240313	2200	1.36	20240827	5730	-61.08	20230830	2200	1.36	20240827	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
30	20240827	120443	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2230	-65	5	-2.83	163519685	73341	176.53	2295	2300	2200	2980	1610	2295	2229.58	6.01	3725	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1234	-2.00	0.18	12	0.13	-1113.00	12066.00	5730	20230830	-61.08	2200	20240827	1.36	4000	-44.25	20240313	2200	1.36	20240827	5730	-61.08	20230830	2200	1.36	20240827	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
31	20240827	110441	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2230	-65	5	-2.83	146998200	65936	158.71	2295	2300	2200	2980	1610	2295	2229.41	6.01	4234	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1234	-2.00	0.18	12	0.12	-1113.00	12066.00	5730	20230830	-61.08	2200	20240827	1.36	4000	-44.25	20240313	2200	1.36	20240827	5730	-61.08	20230830	2200	1.36	20240827	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
32	20240827	100439	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2220	-75	5	-3.27	74582665	33374	80.33	2295	2300	2200	2980	1610	2295	2234.75	6.01	1321	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1228	-1.99	0.18	12	0.06	-1113.00	12066.00	5730	20230830	-61.26	2200	20240827	0.91	4000	-44.50	20240313	2200	0.91	20240827	5730	-61.26	20230830	2200	0.91	20240827	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
33	20240827	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	0	3	0.00	2382350	1038	2.50	2295	2300	2295	2980	1610	2295	2295.13	6.01	-180	2431	2362	2316	2247	2201	2340	2225	572	685	1000	1600	5	1	55328313	1270	-2.06	0.19	12	0.00	-1113.00	12066.00	5730	20230830	-59.95	2235	20240805	2.68	4000	-42.62	20240313	2235	2.68	20240805	5730	-59.95	20230830	2235	2.68	20240805	0.57	N	038540	1000	571 억	3327118	N	N	0	N	N
34	20240826	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2295	-90	5	-3.77	96237845	41531	227.42	2380	2385	2270	3100	1670	2385	2317.25	6.02	-5430	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1270	-2.06	0.19	12	0.08	-1113.00	12066.00	5730	20230830	-59.95	2235	20240805	2.68	4000	-42.62	20240313	2235	2.68	20240805	5730	-59.95	20230830	2235	2.68	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
35	20240826	150437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-65	5	-2.73	94004270	40561	222.11	2380	2385	2270	3100	1670	2385	2317.60	6.02	-4721	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1284	-2.08	0.19	12	0.07	-1113.00	12066.00	5730	20230830	-59.51	2235	20240805	3.80	4000	-42.00	20240313	2235	3.80	20240805	5730	-59.51	20230830	2235	3.80	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
36	20240826	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2300	-85	5	-3.56	63327725	27346	149.74	2380	2385	2270	3100	1670	2385	2315.79	6.02	-3875	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1273	-2.07	0.19	12	0.05	-1113.00	12066.00	5730	20230830	-59.86	2235	20240805	2.91	4000	-42.50	20240313	2235	2.91	20240805	5730	-59.86	20230830	2235	2.91	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
37	20240826	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	-40	5	-1.68	15445910	6558	35.91	2380	2385	2325	3100	1670	2385	2355.28	6.02	-378	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1297	-2.11	0.19	12	0.01	-1113.00	12066.00	5730	20230830	-59.08	2235	20240805	4.92	4000	-41.38	20240313	2235	4.92	20240805	5730	-59.08	20230830	2235	4.92	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
38	20240826	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2330	-55	5	-2.31	15312245	6501	35.60	2380	2385	2325	3100	1670	2385	2355.37	6.02	-378	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1289	-2.09	0.19	12	0.01	-1113.00	12066.00	5730	20230830	-59.34	2235	20240805	4.25	4000	-41.75	20240313	2235	4.25	20240805	5730	-59.34	20230830	2235	4.25	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
39	20240826	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2350	-35	5	-1.47	10660850	4516	24.73	2380	2385	2325	3100	1670	2385	2360.68	6.02	-91	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1300	-2.11	0.19	12	0.01	-1113.00	12066.00	5730	20230830	-58.99	2235	20240805	5.15	4000	-41.25	20240313	2235	5.15	20240805	5730	-58.99	20230830	2235	5.15	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
40	20240826	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-25	5	-1.05	7241575	3057	16.74	2380	2385	2350	3100	1670	2385	2368.85	6.02	68	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1306	-2.12	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-58.81	2235	20240805	5.59	4000	-41.00	20240313	2235	5.59	20240805	5730	-58.81	20230830	2235	5.59	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
41	20240826	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-5	5	-0.21	178580	75	0.41	2380	2385	2380	3100	1670	2385	2381.07	6.02	-23	2468	2426	2363	2321	2258	2395	2290	572	715	1000	1660	5	1	55328313	1317	-2.14	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-58.46	2235	20240805	6.49	4000	-40.50	20240313	2235	6.49	20240805	5730	-58.46	20230830	2235	6.49	20240805	0.55	N	038540	1000	571 억	3330468	N	N	0	N	N
42	20240823	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	5	2	0.21	43242190	18262	55.43	2405	2405	2300	3090	1670	2380	2367.88	5.99	-2374	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1320	-2.14	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
43	20240823	150438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	41579070	17560	53.30	2405	2405	2300	3090	1670	2380	2367.83	5.99	-2087	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1311	-2.13	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.64	2235	20240805	6.04	4000	-40.75	20240313	2235	6.04	20240805	5730	-58.64	20230830	2235	6.04	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
44	20240823	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	33677125	14229	43.19	2405	2405	2300	3090	1670	2380	2366.79	5.99	-1569	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1311	-2.13	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.64	2235	20240805	6.04	4000	-40.75	20240313	2235	6.04	20240805	5730	-58.64	20230830	2235	6.04	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
45	20240823	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	28669090	12112	36.77	2405	2405	2300	3090	1670	2380	2367.00	5.99	-1093	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1309	-2.12	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.73	2235	20240805	5.82	4000	-40.88	20240313	2235	5.82	20240805	5730	-58.73	20230830	2235	5.82	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
46	20240823	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	27310500	11536	35.02	2405	2405	2300	3090	1670	2380	2367.42	5.99	-880	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1309	-2.12	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.73	2235	20240805	5.82	4000	-40.88	20240313	2235	5.82	20240805	5730	-58.73	20230830	2235	5.82	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
47	20240823	110437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-25	5	-1.05	23532925	9934	30.15	2405	2405	2300	3090	1670	2380	2368.93	5.99	-448	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1303	-2.12	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.90	2235	20240805	5.37	4000	-41.12	20240313	2235	5.37	20240805	5730	-58.90	20230830	2235	5.37	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
48	20240823	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	22462060	9480	28.78	2405	2405	2300	3090	1670	2380	2369.42	5.99	-273	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1309	-2.12	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.73	2235	20240805	5.82	4000	-40.88	20240313	2235	5.82	20240805	5730	-58.73	20230830	2235	5.82	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
49	20240823	090438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	10776945	4506	13.68	2405	2405	2380	3090	1670	2380	2391.69	5.99	-90	2413	2396	2378	2361	2343	2387	2352	572	710	1000	1660	5	1	55328313	1317	-2.14	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-58.46	2235	20240805	6.49	4000	-40.50	20240313	2235	6.49	20240805	5730	-58.46	20230830	2235	6.49	20240805	0.55	N	038540	1000	571 억	3314841	N	N	0	N	N
50	20240822	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-15	5	-0.63	78476410	32944	86.46	2395	2395	2360	3110	1680	2395	2382.12	5.99	-5895	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1317	-2.14	0.20	12	0.06	-1113.00	12066.00	5730	20230830	-58.46	2235	20240805	6.49	4000	-40.50	20240313	2235	6.49	20240805	5730	-58.46	20230830	2235	6.49	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
51	20240822	150437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-10	5	-0.42	76553955	32137	84.34	2395	2395	2360	3110	1680	2395	2382.11	5.99	-6013	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1320	-2.14	0.20	12	0.06	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
52	20240822	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-10	5	-0.42	62253215	26147	68.62	2395	2395	2360	3110	1680	2395	2380.89	5.99	-4687	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1320	-2.14	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
53	20240822	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-15	5	-0.63	43749125	18378	48.23	2395	2395	2360	3110	1680	2395	2380.52	5.99	-3654	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1317	-2.14	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.46	2235	20240805	6.49	4000	-40.50	20240313	2235	6.49	20240805	5730	-58.46	20230830	2235	6.49	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
54	20240822	120442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-10	5	-0.42	40337395	16943	44.47	2395	2395	2360	3110	1680	2395	2380.77	5.99	-3393	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1320	-2.14	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
55	20240822	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-10	5	-0.42	39789790	16713	43.86	2395	2395	2360	3110	1680	2395	2380.77	5.99	-3265	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1320	-2.14	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
56	20240822	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-10	5	-0.42	33725690	14166	37.18	2395	2395	2360	3110	1680	2395	2380.75	5.99	-2471	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1320	-2.14	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
57	20240822	090436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	0	3	0.00	189070	79	0.21	2395	2395	2370	3110	1680	2395	2393.29	5.99	-21	2428	2411	2388	2371	2348	2415	2375	572	715	1000	1670	5	1	55328313	1325	-2.15	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.55	N	038540	1000	571 억	3316236	N	N	0	N	N
58	20240821	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	90956830	38103	169.69	2395	2405	2365	3120	1680	2400	2387.13	5.94	-2638	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1325	-2.15	0.20	12	0.07	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
59	20240821	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-20	5	-0.83	85706215	35894	159.85	2395	2405	2365	3120	1680	2400	2387.76	5.94	-2749	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1317	-2.14	0.20	12	0.06	-1113.00	12066.00	5730	20230830	-58.46	2235	20240805	6.49	4000	-40.50	20240313	2235	6.49	20240805	5730	-58.46	20230830	2235	6.49	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
60	20240821	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-10	5	-0.42	72612425	30386	135.32	2395	2405	2365	3120	1680	2400	2389.67	5.94	-2569	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1322	-2.15	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-58.29	2235	20240805	6.94	4000	-40.25	20240313	2235	6.94	20240805	5730	-58.29	20230830	2235	6.94	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
61	20240821	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	63281485	26464	117.85	2395	2405	2365	3120	1680	2400	2391.23	5.94	-2734	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1325	-2.15	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
62	20240821	120441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-10	5	-0.42	61762540	25828	115.02	2395	2405	2365	3120	1680	2400	2391.30	5.94	-2325	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1322	-2.15	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-58.29	2235	20240805	6.94	4000	-40.25	20240313	2235	6.94	20240805	5730	-58.29	20230830	2235	6.94	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
63	20240821	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	30824125	12884	57.38	2395	2405	2365	3120	1680	2400	2392.43	5.94	-2386	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1325	-2.15	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
64	20240821	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	14703640	6153	27.40	2395	2405	2365	3120	1680	2400	2389.67	5.94	-2439	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1325	-2.15	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
65	20240821	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-5	5	-0.21	2589670	1086	4.84	2395	2395	2365	3120	1680	2400	2384.59	5.94	-281	2486	2442	2391	2347	2296	2417	2322	572	720	1000	1680	5	1	55328313	1325	-2.15	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.55	N	038540	1000	571 억	3286725	N	N	0	N	N
66	20240820	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-30	5	-1.23	53673420	22455	125.89	2430	2435	2340	3155	1705	2430	2390.27	5.94	756	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1328	-2.16	0.20	12	0.04	-1113.00	12066.00	5730	20230830	-58.12	2235	20240805	7.38	4000	-40.00	20240313	2235	7.38	20240805	5730	-58.12	20230830	2235	7.38	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
67	20240820	150435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-35	5	-1.44	52010120	21760	121.99	2430	2435	2340	3155	1705	2430	2390.17	5.94	563	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1325	-2.15	0.20	12	0.04	-1113.00	12066.00	5730	20230830	-58.20	2235	20240805	7.16	4000	-40.12	20240313	2235	7.16	20240805	5730	-58.20	20230830	2235	7.16	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
68	20240820	140436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-40	5	-1.65	46652725	19515	109.41	2430	2435	2340	3155	1705	2430	2390.61	5.94	1034	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1322	-2.15	0.20	12	0.04	-1113.00	12066.00	5730	20230830	-58.29	2235	20240805	6.94	4000	-40.25	20240313	2235	6.94	20240805	5730	-58.29	20230830	2235	6.94	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
69	20240820	130436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-40	5	-1.65	44333555	18542	103.95	2430	2435	2340	3155	1705	2430	2390.98	5.94	685	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1322	-2.15	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.29	2235	20240805	6.94	4000	-40.25	20240313	2235	6.94	20240805	5730	-58.29	20230830	2235	6.94	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
70	20240820	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-30	5	-1.23	42103105	17611	98.73	2430	2435	2340	3155	1705	2430	2390.73	5.94	734	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1328	-2.16	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.12	2235	20240805	7.38	4000	-40.00	20240313	2235	7.38	20240805	5730	-58.12	20230830	2235	7.38	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
71	20240820	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-45	5	-1.85	29231050	12197	68.38	2430	2435	2340	3155	1705	2430	2396.58	5.94	1350	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1320	-2.14	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.38	2235	20240805	6.71	4000	-40.38	20240313	2235	6.71	20240805	5730	-58.38	20230830	2235	6.71	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
72	20240820	100431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-15	5	-0.62	19614660	8149	45.69	2430	2435	2340	3155	1705	2430	2407.00	5.94	933	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1336	-2.17	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.85	2235	20240805	8.05	4000	-39.62	20240313	2235	8.05	20240805	5730	-57.85	20230830	2235	8.05	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
73	20240820	090434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	5	2	0.21	971885	400	2.24	2430	2435	2420	3155	1705	2430	2429.71	5.94	203	2493	2461	2433	2401	2373	2447	2387	572	725	1000	1700	5	1	55328313	1347	-2.19	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.50	2235	20240805	8.95	4000	-39.12	20240313	2235	8.95	20240805	5730	-57.50	20230830	2235	8.95	20240805	0.56	N	038540	1000	571 억	3285969	N	N	0	N	N
74	20240819	160428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-10	5	-0.41	43181835	17837	93.16	2465	2465	2405	3170	1710	2440	2420.91	5.94	-984	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
75	20240819	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-25	5	-1.02	36989755	15267	79.74	2465	2465	2415	3170	1710	2440	2422.86	5.94	-918	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1336	-2.17	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.85	2235	20240805	8.05	4000	-39.62	20240313	2235	8.05	20240805	5730	-57.85	20230830	2235	8.05	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
76	20240819	140433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-15	5	-0.61	16724185	6898	36.03	2465	2465	2415	3170	1710	2440	2424.50	5.94	248	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1342	-2.18	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
77	20240819	130431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-20	5	-0.82	13529635	5580	29.14	2465	2465	2415	3170	1710	2440	2424.67	5.94	337	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1339	-2.17	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.77	2235	20240805	8.28	4000	-39.50	20240313	2235	8.28	20240805	5730	-57.77	20230830	2235	8.28	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
78	20240819	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-5	5	-0.20	11642375	4802	25.08	2465	2465	2415	3170	1710	2440	2424.48	5.94	297	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1347	-2.19	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.50	2235	20240805	8.95	4000	-39.12	20240313	2235	8.95	20240805	5730	-57.50	20230830	2235	8.95	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
79	20240819	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-10	5	-0.41	5937365	2446	12.78	2465	2465	2415	3170	1710	2440	2427.38	5.94	244	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
80	20240819	100431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-15	5	-0.61	4535750	1867	9.75	2465	2465	2425	3170	1710	2440	2429.43	5.94	251	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1342	-2.18	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
81	20240819	090432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	0	3	0.00	554605	227	1.19	2465	2465	2440	3170	1710	2440	2443.19	5.94	-35	2486	2462	2436	2412	2386	2475	2425	572	730	1000	1700	5	1	55328313	1350	-2.19	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.42	2235	20240805	9.17	4000	-39.00	20240313	2235	9.17	20240805	5730	-57.42	20230830	2235	9.17	20240805	0.56	N	038540	1000	571 억	3286954	N	N	0	N	N
82	20240816	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	10	2	0.41	46621940	19146	198.55	2430	2460	2410	3155	1705	2430	2435.07	5.87	8039	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1350	-2.19	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.42	2235	20240805	9.17	4000	-39.00	20240313	2235	9.17	20240805	5730	-57.42	20230830	2235	9.17	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
83	20240816	150430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	10	2	0.41	42253275	17339	179.81	2430	2460	2425	3155	1705	2430	2436.89	5.87	7343	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1350	-2.19	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.42	2235	20240805	9.17	4000	-39.00	20240313	2235	9.17	20240805	5730	-57.42	20230830	2235	9.17	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
84	20240816	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	10	2	0.41	37634160	15441	160.13	2430	2460	2425	3155	1705	2430	2437.29	5.87	6540	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1350	-2.19	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.42	2235	20240805	9.17	4000	-39.00	20240313	2235	9.17	20240805	5730	-57.42	20230830	2235	9.17	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
85	20240816	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	0	3	0.00	20261295	8312	86.20	2430	2460	2425	3155	1705	2430	2437.60	5.87	1135	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
86	20240816	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	30	2	1.23	18916005	7759	80.46	2430	2460	2425	3155	1705	2430	2437.94	5.87	663	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1361	-2.21	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.07	2235	20240805	10.07	4000	-38.50	20240313	2235	10.07	20240805	5730	-57.07	20230830	2235	10.07	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
87	20240816	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	0	3	0.00	15196455	6242	64.73	2430	2450	2425	3155	1705	2430	2434.55	5.87	553	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
88	20240816	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	10	2	0.41	8419800	3464	35.92	2430	2450	2425	3155	1705	2430	2430.66	5.87	672	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1350	-2.19	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.42	2235	20240805	9.17	4000	-39.00	20240313	2235	9.17	20240805	5730	-57.42	20230830	2235	9.17	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
89	20240816	090430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	20	2	0.82	2530305	1041	10.80	2430	2450	2430	3155	1705	2430	2430.65	5.87	-9	2496	2462	2436	2402	2376	2450	2390	572	725	1000	1700	5	1	55328313	1356	-2.20	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.24	2235	20240805	9.62	4000	-38.75	20240313	2235	9.62	20240805	5730	-57.24	20230830	2235	9.62	20240805	0.58	N	038540	1000	571 억	3247915	N	N	0	N	N
90	20240814	160431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	23332040	9642	36.20	2470	2470	2410	3165	1705	2435	2419.83	5.87	-1234	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
91	20240814	150429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	22859610	9447	35.47	2470	2470	2410	3165	1705	2435	2419.77	5.87	-1330	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
92	20240814	140436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-20	5	-0.82	15982055	6600	24.78	2470	2470	2415	3165	1705	2435	2421.52	5.87	-947	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1336	-2.17	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.85	2235	20240805	8.05	4000	-39.62	20240313	2235	8.05	20240805	5730	-57.85	20230830	2235	8.05	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
93	20240814	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-15	5	-0.62	13743870	5675	21.31	2470	2470	2415	3165	1705	2435	2421.83	5.87	-347	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1339	-2.17	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.77	2235	20240805	8.28	4000	-39.50	20240313	2235	8.28	20240805	5730	-57.77	20230830	2235	8.28	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
94	20240814	120430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	3167065	1301	4.89	2470	2470	2420	3165	1705	2435	2434.33	5.87	-6	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
95	20240814	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-5	5	-0.21	2607830	1071	4.02	2470	2470	2420	3165	1705	2435	2434.95	5.87	35	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1344	-2.18	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
96	20240814	100427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-10	5	-0.41	1682460	690	2.59	2470	2470	2420	3165	1705	2435	2438.35	5.87	-71	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1342	-2.18	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
97	20240814	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	20	2	0.82	292700	119	0.45	2470	2470	2455	3165	1705	2435	2459.66	5.87	-39	2471	2452	2426	2407	2381	2440	2395	572	730	1000	1700	5	1	55328313	1358	-2.21	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.16	2235	20240805	9.84	4000	-38.62	20240313	2235	9.84	20240805	5730	-57.16	20230830	2235	9.84	20240805	0.58	N	038540	1000	571 억	3248158	N	N	0	N	N
98	20240813	160423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-15	5	-0.61	64358930	26632	209.49	2445	2445	2400	3185	1715	2450	2416.55	5.86	7112	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1347	-2.19	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-57.50	2235	20240805	8.95	4000	-39.12	20240313	2235	8.95	20240805	5730	-57.50	20230830	2235	8.95	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
99	20240813	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	-35	5	-1.43	62743385	25965	204.24	2445	2445	2400	3185	1715	2450	2416.41	5.86	7115	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1336	-2.17	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-57.85	2235	20240805	8.05	4000	-39.62	20240313	2235	8.05	20240805	5730	-57.85	20230830	2235	8.05	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
100	20240813	140427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-25	5	-1.02	55532500	22981	180.77	2445	2445	2400	3185	1715	2450	2416.39	5.86	5763	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1342	-2.18	0.20	12	0.04	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
101	20240813	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-20	5	-0.82	50303040	20824	163.80	2445	2445	2400	3185	1715	2450	2415.56	5.86	3898	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1344	-2.18	0.20	12	0.04	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
102	20240813	120424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-50	5	-2.04	21575070	8934	70.27	2445	2445	2400	3185	1715	2450	2414.78	5.86	-2650	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1328	-2.16	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.12	2235	20240805	7.38	4000	-40.00	20240313	2235	7.38	20240805	5730	-58.12	20230830	2235	7.38	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
103	20240813	110423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-45	5	-1.84	15590305	6446	50.70	2445	2445	2405	3185	1715	2450	2418.41	5.86	-1754	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1331	-2.16	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-58.03	2235	20240805	7.61	4000	-39.88	20240313	2235	7.61	20240805	5730	-58.03	20230830	2235	7.61	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
104	20240813	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-25	5	-1.02	4396395	1805	14.20	2445	2445	2415	3185	1715	2450	2435.35	5.86	-707	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1342	-2.18	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
105	20240813	090426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	-5	5	-0.20	1349815	552	4.34	2445	2445	2440	3185	1715	2450	2444.95	5.86	-79	2546	2497	2441	2392	2336	2522	2417	572	735	1000	1710	5	1	55328313	1353	-2.20	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.33	2235	20240805	9.40	4000	-38.88	20240313	2235	9.40	20240805	5730	-57.33	20230830	2235	9.40	20240805	0.60	N	038540	1000	571 억	3241046	N	N	0	N	N
106	20240812	160422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	45	2	1.87	30538115	12713	69.60	2385	2490	2385	3125	1685	2405	2402.12	5.84	709	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1356	-2.20	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.24	2235	20240805	9.62	4000	-38.75	20240313	2235	9.62	20240805	5730	-57.24	20230830	2235	9.62	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
107	20240812	150425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	28864795	12022	65.82	2385	2490	2385	3125	1685	2405	2401.00	5.84	753	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1331	-2.16	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.03	2235	20240805	7.61	4000	-39.88	20240313	2235	7.61	20240805	5730	-58.03	20230830	2235	7.61	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
108	20240812	140422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	26527305	11051	60.50	2385	2490	2385	3125	1685	2405	2400.44	5.84	409	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1331	-2.16	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.03	2235	20240805	7.61	4000	-39.88	20240313	2235	7.61	20240805	5730	-58.03	20230830	2235	7.61	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
109	20240812	130420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	25622435	10676	58.45	2385	2490	2385	3125	1685	2405	2400.00	5.84	471	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1339	-2.17	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.77	2235	20240805	8.28	4000	-39.50	20240313	2235	8.28	20240805	5730	-57.77	20230830	2235	8.28	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
110	20240812	120421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	22048865	9193	50.33	2385	2490	2385	3125	1685	2405	2398.44	5.84	653	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1331	-2.16	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-58.03	2235	20240805	7.61	4000	-39.88	20240313	2235	7.61	20240805	5730	-58.03	20230830	2235	7.61	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
111	20240812	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	21743360	9066	49.63	2385	2490	2385	3125	1685	2405	2398.34	5.84	675	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1333	-2.17	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.94	2235	20240805	7.83	4000	-39.75	20240313	2235	7.83	20240805	5730	-57.94	20230830	2235	7.83	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
112	20240812	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	13172505	5492	30.07	2385	2490	2385	3125	1685	2405	2398.49	5.84	1225	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1333	-2.17	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.94	2235	20240805	7.83	4000	-39.75	20240313	2235	7.83	20240805	5730	-57.94	20230830	2235	7.83	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
113	20240812	090417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	40	2	1.66	7567810	3161	17.31	2385	2490	2385	3125	1685	2405	2394.12	5.84	1012	2581	2492	2446	2357	2311	2470	2335	572	720	1000	1680	5	1	55328313	1353	-2.20	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.33	2235	20240805	9.40	4000	-38.88	20240313	2235	9.40	20240805	5730	-57.33	20230830	2235	9.40	20240805	0.60	N	038540	1000	571 억	3233856	N	N	0	N	N
114	20240809	160415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-5	5	-0.21	44234345	18262	26.53	2535	2535	2400	3130	1690	2410	2422.21	5.84	1960	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1331	-2.16	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-58.03	2235	20240805	7.61	4000	-39.88	20240313	2235	7.61	20240805	5730	-58.03	20230830	2235	7.61	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
115	20240809	150425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	15	2	0.62	41745710	17233	25.04	2535	2535	2400	3130	1690	2410	2422.43	5.84	1642	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1342	-2.18	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
116	20240809	140425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	20	2	0.83	34678980	14303	20.78	2535	2535	2400	3130	1690	2410	2424.59	5.84	1588	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1344	-2.18	0.20	12	0.03	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
117	20240809	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	25	2	1.04	32438990	13386	19.45	2535	2535	2400	3130	1690	2410	2423.35	5.84	1703	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1347	-2.19	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.50	2235	20240805	8.95	4000	-39.12	20240313	2235	8.95	20240805	5730	-57.50	20230830	2235	8.95	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
118	20240809	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	40	2	1.66	28281270	11677	16.96	2535	2535	2400	3130	1690	2410	2421.96	5.84	998	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1356	-2.20	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.24	2235	20240805	9.62	4000	-38.75	20240313	2235	9.62	20240805	5730	-57.24	20230830	2235	9.62	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
119	20240809	110418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	35	2	1.45	27136955	11209	16.28	2535	2535	2400	3130	1690	2410	2421.00	5.84	620	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1353	-2.20	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.33	2235	20240805	9.40	4000	-38.88	20240313	2235	9.40	20240805	5730	-57.33	20230830	2235	9.40	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
120	20240809	100424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	45	2	1.87	4867665	1968	2.86	2535	2535	2420	3130	1690	2410	2473.41	5.84	179	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1358	-2.21	0.20	12	0.00	-1113.00	12066.00	5730	20230830	-57.16	2235	20240805	9.84	4000	-38.62	20240313	2235	9.84	20240805	5730	-57.16	20230830	2235	9.84	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
121	20240809	090419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	110	2	4.56	1633900	646	0.94	2535	2535	2425	3130	1690	2410	2529.26	5.84	-102	2653	2531	2418	2296	2183	2475	2240	572	720	1000	1680	5	1	55328313	1394	-2.26	0.21	12	0.00	-1113.00	12066.00	5730	20230830	-56.02	2235	20240805	12.75	4000	-37.00	20240313	2235	12.75	20240805	5730	-56.02	20230830	2235	12.75	20240805	0.60	N	038540	1000	571 억	3231868	N	N	0	N	N
122	20240808	160413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-40	5	-1.63	164097090	68833	180.94	2540	2540	2305	3185	1715	2450	2383.99	5.83	5576	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1333	-2.17	0.20	12	0.12	-1113.00	12066.00	5730	20230830	-57.94	2235	20240805	7.83	4000	-39.75	20240313	2235	7.83	20240805	5730	-57.94	20230830	2235	7.83	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
123	20240808	150417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-50	5	-2.04	159563325	66952	175.99	2540	2540	2305	3185	1715	2450	2383.25	5.83	5679	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1328	-2.16	0.20	12	0.12	-1113.00	12066.00	5730	20230830	-58.12	2235	20240805	7.38	4000	-40.00	20240313	2235	7.38	20240805	5730	-58.12	20230830	2235	7.38	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
124	20240808	140418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-25	5	-1.02	131058935	55156	144.99	2540	2540	2305	3185	1715	2450	2376.15	5.83	5438	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1342	-2.18	0.20	12	0.10	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
125	20240808	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-30	5	-1.22	121367860	51157	134.48	2540	2540	2305	3185	1715	2450	2372.46	5.83	4934	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1339	-2.17	0.20	12	0.09	-1113.00	12066.00	5730	20230830	-57.77	2235	20240805	8.28	4000	-39.50	20240313	2235	8.28	20240805	5730	-57.77	20230830	2235	8.28	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
126	20240808	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-25	5	-1.02	111444380	47060	123.71	2540	2540	2305	3185	1715	2450	2368.13	5.83	4118	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1342	-2.18	0.20	12	0.09	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
127	20240808	110419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-60	5	-2.45	98886795	41867	110.05	2540	2540	2305	3185	1715	2450	2361.93	5.83	4266	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1322	-2.15	0.20	12	0.08	-1113.00	12066.00	5730	20230830	-58.29	2235	20240805	6.94	4000	-40.25	20240313	2235	6.94	20240805	5730	-58.29	20230830	2235	6.94	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
128	20240808	100416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-15	5	-0.61	9732170	3972	10.44	2540	2540	2410	3185	1715	2450	2450.19	5.83	-677	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1347	-2.19	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.50	2235	20240805	8.95	4000	-39.12	20240313	2235	8.95	20240805	5730	-57.50	20230830	2235	8.95	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
129	20240808	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	35	2	1.43	1783660	703	1.85	2540	2540	2485	3185	1715	2450	2537.21	5.83	-4	2590	2520	2460	2390	2330	2555	2425	572	735	1000	1710	5	1	55328313	1375	-2.23	0.21	12	0.00	-1113.00	12066.00	5730	20230830	-56.63	2235	20240805	11.19	4000	-37.88	20240313	2235	11.19	20240805	5730	-56.63	20230830	2235	11.19	20240805	0.60	N	038540	1000	571 억	3226293	N	N	0	N	N
130	20240807	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	10	2	0.41	93520600	38042	98.52	2400	2530	2400	3170	1710	2440	2458.35	5.82	1985	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1356	-2.20	0.20	12	0.07	-1113.00	12066.00	5730	20230830	-57.24	2235	20240805	9.62	4000	-38.75	20240313	2235	9.62	20240805	5730	-57.24	20230830	2235	9.62	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
131	20240807	150414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	35	2	1.43	68856180	28009	72.54	2400	2530	2400	3170	1710	2440	2458.36	5.82	1503	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1369	-2.22	0.21	12	0.05	-1113.00	12066.00	5730	20230830	-56.81	2235	20240805	10.74	4000	-38.12	20240313	2235	10.74	20240805	5730	-56.81	20230830	2235	10.74	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
132	20240807	140417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	45	2	1.84	53463540	21804	56.47	2400	2530	2400	3170	1710	2440	2452.01	5.82	1824	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1375	-2.23	0.21	12	0.04	-1113.00	12066.00	5730	20230830	-56.63	2235	20240805	11.19	4000	-37.88	20240313	2235	11.19	20240805	5730	-56.63	20230830	2235	11.19	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
133	20240807	130416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	90	2	3.69	49842235	20354	52.71	2400	2530	2400	3170	1710	2440	2448.77	5.82	2098	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1400	-2.27	0.21	12	0.04	-1113.00	12066.00	5730	20230830	-55.85	2235	20240805	13.20	4000	-36.75	20240313	2235	13.20	20240805	5730	-55.85	20230830	2235	13.20	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
134	20240807	120417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	85	2	3.48	44296405	18160	47.03	2400	2525	2400	3170	1710	2440	2439.23	5.82	2474	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1397	-2.27	0.21	12	0.03	-1113.00	12066.00	5730	20230830	-55.93	2235	20240805	12.98	4000	-36.88	20240313	2235	12.98	20240805	5730	-55.93	20230830	2235	12.98	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
135	20240807	110417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	50	2	2.05	36875180	15198	39.36	2400	2500	2400	3170	1710	2440	2426.32	5.82	2457	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1378	-2.24	0.21	12	0.03	-1113.00	12066.00	5730	20230830	-56.54	2235	20240805	11.41	4000	-37.75	20240313	2235	11.41	20240805	5730	-56.54	20230830	2235	11.41	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
136	20240807	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	10	2	0.41	28054660	11640	30.14	2400	2450	2400	3170	1710	2440	2410.19	5.82	2582	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1356	-2.20	0.20	12	0.02	-1113.00	12066.00	5730	20230830	-57.24	2235	20240805	9.62	4000	-38.75	20240313	2235	9.62	20240805	5730	-57.24	20230830	2235	9.62	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
137	20240807	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-15	5	-0.61	17436210	7257	18.79	2400	2430	2400	3170	1710	2440	2402.67	5.82	1059	2610	2525	2435	2350	2260	2567	2392	572	730	1000	1700	5	1	55328313	1342	-2.18	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-57.68	2235	20240805	8.50	4000	-39.38	20240313	2235	8.50	20240805	5730	-57.68	20230830	2235	8.50	20240805	0.61	N	038540	1000	571 억	3221463	N	N	0	N	N
138	20240806	160408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	100	2	4.27	93388915	38585	28.46	2345	2520	2345	3040	1640	2340	2420.34	5.81	1824	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1350	-2.19	0.20	12	0.07	-1113.00	12066.00	5730	20230830	-57.42	2235	20240805	9.17	4000	-39.00	20240313	2235	9.17	20240805	5730	-57.42	20230830	2235	9.17	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
139	20240806	150414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	110	2	4.70	87815105	36309	26.78	2345	2520	2345	3040	1640	2340	2418.55	5.81	1460	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1356	-2.20	0.20	12	0.07	-1113.00	12066.00	5730	20230830	-57.24	2235	20240805	9.62	4000	-38.75	20240313	2235	9.62	20240805	5730	-57.24	20230830	2235	9.62	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
140	20240806	140412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	135	2	5.77	81726465	33827	24.95	2345	2520	2345	3040	1640	2340	2416.01	5.81	1430	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1369	-2.22	0.21	12	0.06	-1113.00	12066.00	5730	20230830	-56.81	2235	20240805	10.74	4000	-38.12	20240313	2235	10.74	20240805	5730	-56.81	20230830	2235	10.74	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
141	20240806	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2480	140	2	5.98	81308090	33658	24.83	2345	2520	2345	3040	1640	2340	2415.71	5.81	1430	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1372	-2.23	0.21	12	0.06	-1113.00	12066.00	5730	20230830	-56.72	2235	20240805	10.96	4000	-38.00	20240313	2235	10.96	20240805	5730	-56.72	20230830	2235	10.96	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
142	20240806	120415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	120	2	5.13	75983345	31506	23.24	2345	2520	2345	3040	1640	2340	2411.71	5.81	628	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1361	-2.21	0.20	12	0.06	-1113.00	12066.00	5730	20230830	-57.07	2235	20240805	10.07	4000	-38.50	20240313	2235	10.07	20240805	5730	-57.07	20230830	2235	10.07	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
143	20240806	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	90	2	3.85	66217425	27494	20.28	2345	2520	2345	3040	1640	2340	2408.43	5.81	954	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1344	-2.18	0.20	12	0.05	-1113.00	12066.00	5730	20230830	-57.59	2235	20240805	8.72	4000	-39.25	20240313	2235	8.72	20240805	5730	-57.59	20230830	2235	8.72	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
144	20240806	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	160	2	6.84	57164630	23809	17.56	2345	2500	2345	3040	1640	2340	2400.97	5.81	1344	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1383	-2.25	0.21	12	0.04	-1113.00	12066.00	5730	20230830	-56.37	2235	20240805	11.86	4000	-37.50	20240313	2235	11.86	20240805	5730	-56.37	20230830	2235	11.86	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
145	20240806	090410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	65	2	2.78	13565285	5738	4.23	2345	2415	2345	3040	1640	2340	2364.11	5.81	-81	3076	2707	2471	2102	1866	2590	1985	572	700	1000	1630	5	1	55328313	1331	-2.16	0.20	12	0.01	-1113.00	12066.00	5730	20230830	-58.03	2235	20240805	7.61	4000	-39.88	20240313	2235	7.61	20240805	5730	-58.03	20230830	2235	7.61	20240805	0.62	N	038540	1000	571 억	3216639	N	N	0	N	N
146	20240805	160404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2340	-455	5	-16.28	342483715	133961	220.68	2840	2840	2235	3630	1960	2795	2558.60	5.82	-1792	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1295	-2.10	0.19	12	0.24	-1113.00	12066.00	5730	20230830	-59.16	2235	20240805	4.70	4000	-41.50	20240313	2235	4.70	20240805	5730	-59.16	20230830	2235	4.70	20240805	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
147	20240805	150409	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2545	-250	5	-8.94	228756190	85606	141.02	2840	2840	2535	3630	1960	2795	2672.20	5.82	-4212	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1408	-2.29	0.21	12	0.15	-1113.00	12066.00	5730	20230830	-55.58	2535	20240805	0.39	4000	-36.38	20240313	2535	0.39	20240805	5730	-55.58	20230830	2535	0.39	20240805	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
148	20240805	140411	58	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2620	-175	5	-6.26	201701505	75081	123.69	2840	2840	2600	3630	1960	2795	2686.45	5.82	-4197	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1450	-2.35	0.22	12	0.14	-1113.00	12066.00	5730	20230830	-54.28	2600	20240805	0.77	4000	-34.50	20240313	2600	0.77	20240805	5730	-54.28	20230830	2600	0.77	20240805	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
149	20240805	130409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-135	5	-4.83	165309155	61241	100.89	2840	2840	2650	3630	1960	2795	2699.32	5.82	-3961	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1472	-2.39	0.22	12	0.11	-1113.00	12066.00	5730	20230830	-53.58	2635	20240802	0.95	4000	-33.50	20240313	2635	0.95	20240802	5730	-53.58	20230830	2635	0.95	20240802	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
150	20240805	120407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-95	5	-3.40	75088705	27541	45.37	2840	2840	2685	3630	1960	2795	2726.43	5.82	-1770	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1494	-2.43	0.22	12	0.05	-1113.00	12066.00	5730	20230830	-52.88	2635	20240802	2.47	4000	-32.50	20240313	2635	2.47	20240802	5730	-52.88	20230830	2635	2.47	20240802	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
151	20240805	110412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-45	5	-1.61	31229180	11381	18.75	2840	2840	2700	3630	1960	2795	2743.98	5.82	-1364	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1522	-2.47	0.23	12	0.02	-1113.00	12066.00	5730	20230830	-52.01	2635	20240802	4.36	4000	-31.25	20240313	2635	4.36	20240802	5730	-52.01	20230830	2635	4.36	20240802	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
152	20240805	100407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	-15	5	-0.54	23973270	8726	14.37	2840	2840	2700	3630	1960	2795	2747.34	5.82	-1157	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1538	-2.50	0.23	12	0.02	-1113.00	12066.00	5730	20230830	-51.48	2635	20240802	5.50	4000	-30.50	20240313	2635	5.50	20240802	5730	-51.48	20230830	2635	5.50	20240802	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
153	20240805	090404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-35	5	-1.25	602950	217	0.36	2840	2840	2710	3630	1960	2795	2778.57	5.82	-59	3035	2915	2775	2655	2515	2975	2715	572	835	1000	1950	5	1	55328313	1527	-2.48	0.23	12	0.00	-1113.00	12066.00	5730	20230830	-51.83	2635	20240802	4.74	4000	-31.00	20240313	2635	4.74	20240802	5730	-51.83	20230830	2635	4.74	20240802	0.62	N	038540	1000	571 억	3217431	N	N	0	N	N
154	20240802	160400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2795	-15	5	-0.53	164409885	60316	113.40	2635	2895	2635	3650	1970	2810	2725.81	5.82	-164	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1546	-2.51	0.23	12	0.11	-1113.00	12066.00	5730	20230830	-51.22	2635	20240802	6.07	4000	-30.13	20240313	2635	6.07	20240802	5730	-51.22	20230830	2635	6.07	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
155	20240802	150400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2770	-40	5	-1.42	152096475	55891	105.08	2635	2895	2635	3650	1970	2810	2721.31	5.82	-186	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1533	-2.49	0.23	12	0.10	-1113.00	12066.00	5730	20230830	-51.66	2635	20240802	5.12	4000	-30.75	20240313	2635	5.12	20240802	5730	-51.66	20230830	2635	5.12	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
156	20240802	140404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2780	-30	5	-1.07	141229180	51977	97.72	2635	2895	2635	3650	1970	2810	2717.15	5.82	-130	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1538	-2.50	0.23	12	0.09	-1113.00	12066.00	5730	20230830	-51.48	2635	20240802	5.50	4000	-30.50	20240313	2635	5.50	20240802	5730	-51.48	20230830	2635	5.50	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
157	20240802	130403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2780	-30	5	-1.07	135147845	49781	93.59	2635	2895	2635	3650	1970	2810	2714.85	5.82	-545	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1538	-2.50	0.23	12	0.09	-1113.00	12066.00	5730	20230830	-51.48	2635	20240802	5.50	4000	-30.50	20240313	2635	5.50	20240802	5730	-51.48	20230830	2635	5.50	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
158	20240802	120403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2760	-50	5	-1.78	133232700	49088	92.29	2635	2895	2635	3650	1970	2810	2714.16	5.82	-584	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1527	-2.48	0.23	12	0.09	-1113.00	12066.00	5730	20230830	-51.83	2635	20240802	4.74	4000	-31.00	20240313	2635	4.74	20240802	5730	-51.83	20230830	2635	4.74	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
159	20240802	110402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2760	-50	5	-1.78	125780885	46378	87.19	2635	2895	2635	3650	1970	2810	2712.08	5.82	-217	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1527	-2.48	0.23	12	0.08	-1113.00	12066.00	5730	20230830	-51.83	2635	20240802	4.74	4000	-31.00	20240313	2635	4.74	20240802	5730	-51.83	20230830	2635	4.74	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
160	20240802	100400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2750	-60	5	-2.14	118114140	43602	81.97	2635	2895	2635	3650	1970	2810	2708.92	5.82	-287	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1522	-2.47	0.23	12	0.08	-1113.00	12066.00	5730	20230830	-52.01	2635	20240802	4.36	4000	-31.25	20240313	2635	4.36	20240802	5730	-52.01	20230830	2635	4.36	20240802	0.63	N	038540	1000	571 억	3217572	N	N	0	N	N
161	20240802	090405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2895	85	2	3.02	58170495	21989	41.34	2635	2895	2635	3650	1970	2810	2645.44	5.82	507	3023	2916	2853	2746	2683	2885	2715	572	840	1000	1960	5	1	55328313	1602	-2.60	0.24	12	0.04	-1113.00	12066.00	5730	20230830	-49.48	2635	20240802	9.87	4000	-27.62	20240313	2635	9.87	20240802	5730	-49.48	20230830	2635	9.87	20240802	0.63	N	038540	1000	571 억	3217572	Y	N	0	N	N
162	20240801	160400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2810	-40	5	-1.40	150125610	53180	238.67	2940	2960	2790	3705	1995	2850	2823.02	5.79	2041	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1555	-2.52	0.23	12	0.10	-1113.00	12066.00	5730	20230830	-50.96	2790	20240801	0.72	4000	-29.75	20240313	2790	0.72	20240801	5730	-50.96	20230830	2790	0.72	20240801	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N
163	20240801	150409	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2800	-50	5	-1.75	121303500	42936	192.69	2940	2960	2790	3705	1995	2850	2825.22	5.79	1945	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1549	-2.52	0.23	12	0.08	-1113.00	12066.00	5730	20230830	-51.13	2790	20240801	0.36	4000	-30.00	20240313	2790	0.36	20240801	5730	-51.13	20230830	2790	0.36	20240801	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N
164	20240801	140407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2830	-20	5	-0.70	94185775	33308	149.48	2940	2960	2790	3705	1995	2850	2827.72	5.79	1095	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1566	-2.54	0.23	12	0.06	-1113.00	12066.00	5730	20230830	-50.61	2790	20240801	1.43	4000	-29.25	20240313	2790	1.43	20240801	5730	-50.61	20230830	2790	1.43	20240801	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N
165	20240801	130402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2845	-5	5	-0.18	70870325	25056	112.45	2940	2960	2790	3705	1995	2850	2828.48	5.79	720	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1574	-2.56	0.24	12	0.05	-1113.00	12066.00	5730	20230830	-50.35	2790	20240801	1.97	4000	-28.88	20240313	2790	1.97	20240801	5730	-50.35	20230830	2790	1.97	20240801	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N
166	20240801	120403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2840	-10	5	-0.35	62692205	22171	99.50	2940	2960	2790	3705	1995	2850	2827.67	5.79	383	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1571	-2.55	0.24	12	0.04	-1113.00	12066.00	5730	20230830	-50.44	2790	20240801	1.79	4000	-29.00	20240313	2790	1.79	20240801	5730	-50.44	20230830	2790	1.79	20240801	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N
167	20240801	110405	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2830	-20	5	-0.70	37549185	13246	59.45	2940	2960	2790	3705	1995	2850	2834.76	5.79	651	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1566	-2.54	0.23	12	0.02	-1113.00	12066.00	5730	20230830	-50.61	2790	20240801	1.43	4000	-29.25	20240313	2790	1.43	20240801	5730	-50.61	20230830	2790	1.43	20240801	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N
168	20240801	100403	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	0	3	0.00	16536180	5779	25.94	2940	2960	2840	3705	1995	2850	2861.43	5.79	-49	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	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	3203531	N	N	0	N	N
169	20240801	090355	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	55	2	1.93	738660	252	1.13	2940	2960	2905	3705	1995	2850	2931.19	5.79	-71	3063	2956	2883	2776	2703	2920	2740	572	855	1000	1990	5	1	55328313	1607	-2.61	0.24	12	0.00	-1113.00	12066.00	5730	20230830	-49.30	2805	20240730	3.57	4000	-27.38	20240313	2805	3.57	20240730	5730	-49.30	20230830	2805	3.57	20240730	0.63	N	038540	1000	571 억	3203531	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History