KissMeData/052460/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240731	160539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	10	2	0.36	66309950	23720	111.32	2815	2830	2780	3655	1975	2815	2795.30	1.86	1915	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	413	9.05	0.91	12	0.16	312.00	3106.00	5130	20231122	-44.93	2750	20240726	2.73	4800	-41.15	20240109	2750	2.73	20240726	5130	-44.93	20231122	2750	2.73	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
3	20240731	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-10	5	-0.36	60690090	21730	101.98	2815	2815	2780	3655	1975	2815	2792.64	1.86	1793	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	410	8.99	0.90	12	0.15	312.00	3106.00	5130	20231122	-45.32	2750	20240726	2.00	4800	-41.56	20240109	2750	2.00	20240726	5130	-45.32	20231122	2750	2.00	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
4	20240731	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-35	5	-1.24	46013160	16474	77.31	2815	2815	2780	3655	1975	2815	2792.71	1.86	-2869	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	406	8.91	0.90	12	0.11	312.00	3106.00	5130	20231122	-45.81	2750	20240726	1.09	4800	-42.08	20240109	2750	1.09	20240726	5130	-45.81	20231122	2750	1.09	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
5	20240731	130543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	40619585	14537	68.22	2815	2815	2780	3655	1975	2815	2793.83	1.86	-2929	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	408	8.94	0.90	12	0.10	312.00	3106.00	5130	20231122	-45.61	2750	20240726	1.45	4800	-41.88	20240109	2750	1.45	20240726	5130	-45.61	20231122	2750	1.45	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
6	20240731	120544	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-25	5	-0.89	35525680	12710	59.65	2815	2815	2780	3655	1975	2815	2794.66	1.86	-2992	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	408	8.94	0.90	12	0.09	312.00	3106.00	5130	20231122	-45.61	2750	20240726	1.45	4800	-41.88	20240109	2750	1.45	20240726	5130	-45.61	20231122	2750	1.45	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
7	20240731	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-15	5	-0.53	29868275	10682	50.13	2815	2815	2780	3655	1975	2815	2795.64	1.86	-3025	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	409	8.97	0.90	12	0.07	312.00	3106.00	5130	20231122	-45.42	2750	20240726	1.82	4800	-41.67	20240109	2750	1.82	20240726	5130	-45.42	20231122	2750	1.82	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
8	20240731	100543	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	0	3	0.00	27980600	10008	46.97	2815	2815	2780	3655	1975	2815	2795.29	1.86	-3122	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	411	9.02	0.91	12	0.07	312.00	3106.00	5130	20231122	-45.13	2750	20240726	2.36	4800	-41.35	20240109	2750	2.36	20240726	5130	-45.13	20231122	2750	2.36	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
9	20240731	090537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	0	3	0.00	5233595	1860	8.73	2815	2815	2800	3655	1975	2815	2813.55	1.86	-1018	2878	2846	2828	2796	2778	2837	2787	73	840	500	2020	5	1	14607936	411	9.02	0.91	12	0.01	312.00	3106.00	5130	20231122	-45.13	2750	20240726	2.36	4800	-41.35	20240109	2750	2.36	20240726	5130	-45.13	20231122	2750	2.36	20240726	2.73	N	052460	500	73 억	271187	N	N	N	N
10	20240730	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-30	5	-1.05	60262805	21297	61.88	2845	2860	2810	3695	1995	2845	2829.46	1.87	-2094	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	411	9.02	0.91	12	0.15	312.00	3106.00	5130	20231122	-45.13	2750	20240726	2.36	4800	-41.35	20240109	2750	2.36	20240726	5130	-45.13	20231122	2750	2.36	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
11	20240730	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-30	5	-1.05	58116770	20535	59.67	2845	2860	2810	3695	1995	2845	2829.95	1.87	-2171	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	411	9.02	0.91	12	0.14	312.00	3106.00	5130	20231122	-45.13	2750	20240726	2.36	4800	-41.35	20240109	2750	2.36	20240726	5130	-45.13	20231122	2750	2.36	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
12	20240730	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-15	5	-0.53	45048450	15894	46.18	2845	2860	2815	3695	1995	2845	2834.14	1.87	-2205	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	413	9.07	0.91	12	0.11	312.00	3106.00	5130	20231122	-44.83	2750	20240726	2.91	4800	-41.04	20240109	2750	2.91	20240726	5130	-44.83	20231122	2750	2.91	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
13	20240730	130535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-10	5	-0.35	42787645	15096	43.86	2845	2860	2815	3695	1995	2845	2834.20	1.87	-1882	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	414	9.09	0.91	12	0.10	312.00	3106.00	5130	20231122	-44.74	2750	20240726	3.09	4800	-40.94	20240109	2750	3.09	20240726	5130	-44.74	20231122	2750	3.09	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
14	20240730	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-10	5	-0.35	38516290	13589	39.48	2845	2860	2815	3695	1995	2845	2834.18	1.87	-1806	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	414	9.09	0.91	12	0.09	312.00	3106.00	5130	20231122	-44.74	2750	20240726	3.09	4800	-40.94	20240109	2750	3.09	20240726	5130	-44.74	20231122	2750	3.09	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
15	20240730	110537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-5	5	-0.18	27620390	9735	28.29	2845	2860	2830	3695	1995	2845	2837.03	1.87	-2235	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	415	9.10	0.91	12	0.07	312.00	3106.00	5130	20231122	-44.64	2750	20240726	3.27	4800	-40.83	20240109	2750	3.27	20240726	5130	-44.64	20231122	2750	3.27	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
16	20240730	100536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-15	5	-0.53	17867350	6291	18.28	2845	2860	2830	3695	1995	2845	2839.95	1.87	-2598	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	413	9.07	0.91	12	0.04	312.00	3106.00	5130	20231122	-44.83	2750	20240726	2.91	4800	-41.04	20240109	2750	2.91	20240726	5130	-44.83	20231122	2750	2.91	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
17	20240730	090539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	0	3	0.00	6480910	2278	6.62	2845	2845	2845	3695	1995	2845	2845.00	1.87	-164	2991	2917	2866	2792	2741	2892	2767	73	850	500	2040	5	1	14607936	416	9.12	0.92	12	0.02	312.00	3106.00	5130	20231122	-44.54	2750	20240726	3.45	4800	-40.73	20240109	2750	3.45	20240726	5130	-44.54	20231122	2750	3.45	20240726	2.81	N	052460	500	73 억	273409	N	N	N	N
18	20240729	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-20	5	-0.70	97501285	34208	74.82	2860	2940	2815	3720	2010	2865	2850.21	1.88	-226	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	416	9.12	0.92	12	0.23	312.00	3106.00	5130	20231122	-44.54	2750	20240726	3.45	4800	-40.73	20240109	2750	3.45	20240726	5130	-44.54	20231122	2750	3.45	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
19	20240729	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-30	5	-1.05	89020125	31225	68.30	2860	2940	2815	3720	2010	2865	2850.88	1.88	307	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	414	9.09	0.91	12	0.21	312.00	3106.00	5130	20231122	-44.74	2750	20240726	3.09	4800	-40.94	20240109	2750	3.09	20240726	5130	-44.74	20231122	2750	3.09	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
20	20240729	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-25	5	-0.87	85301740	29915	65.43	2860	2940	2815	3720	2010	2865	2851.43	1.88	289	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	415	9.10	0.91	12	0.20	312.00	3106.00	5130	20231122	-44.64	2750	20240726	3.27	4800	-40.83	20240109	2750	3.27	20240726	5130	-44.64	20231122	2750	3.27	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
21	20240729	130540	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-30	5	-1.05	77520735	27171	59.43	2860	2940	2815	3720	2010	2865	2853.03	1.88	243	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	414	9.09	0.91	12	0.19	312.00	3106.00	5130	20231122	-44.74	2750	20240726	3.09	4800	-40.94	20240109	2750	3.09	20240726	5130	-44.74	20231122	2750	3.09	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
22	20240729	120533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-45	5	-1.57	65949870	23066	50.45	2860	2940	2820	3720	2010	2865	2859.16	1.88	499	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	412	9.04	0.91	12	0.16	312.00	3106.00	5130	20231122	-45.03	2750	20240726	2.55	4800	-41.25	20240109	2750	2.55	20240726	5130	-45.03	20231122	2750	2.55	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
23	20240729	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-25	5	-0.87	49202200	17147	37.51	2860	2940	2840	3720	2010	2865	2869.46	1.88	-1134	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	415	9.10	0.91	12	0.12	312.00	3106.00	5130	20231122	-44.64	2750	20240726	3.27	4800	-40.83	20240109	2750	3.27	20240726	5130	-44.64	20231122	2750	3.27	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
24	20240729	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	10	2	0.35	38821725	13504	29.54	2860	2940	2845	3720	2010	2865	2874.90	1.88	-1424	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	420	9.21	0.93	12	0.09	312.00	3106.00	5130	20231122	-43.96	2750	20240726	4.55	4800	-40.10	20240109	2750	4.55	20240726	5130	-43.96	20231122	2750	4.55	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
25	20240729	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	50	2	1.75	12481460	4315	9.44	2860	2940	2845	3720	2010	2865	2893.16	1.88	-723	2948	2906	2828	2786	2708	2927	2807	73	855	500	2060	5	1	14607936	426	9.34	0.94	12	0.03	312.00	3106.00	5130	20231122	-43.18	2750	20240726	6.00	4800	-39.27	20240109	2750	6.00	20240726	5130	-43.18	20231122	2750	6.00	20240726	2.80	N	052460	500	73 억	274458	N	N	N	N
26	20240726	160522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	25	2	0.88	128374245	45713	156.74	2840	2870	2750	3690	1990	2840	2807.92	1.88	-1875	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	419	9.18	0.92	12	0.31	312.00	3106.00	5130	20231122	-44.15	2750	20240726	4.18	4800	-40.31	20240109	2750	4.18	20240726	5130	-44.15	20231122	2750	4.18	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
27	20240726	150527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	25	2	0.88	124625430	44403	152.25	2840	2870	2750	3690	1990	2840	2806.46	1.88	-1642	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	419	9.18	0.92	12	0.30	312.00	3106.00	5130	20231122	-44.15	2750	20240726	4.18	4800	-40.31	20240109	2750	4.18	20240726	5130	-44.15	20231122	2750	4.18	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
28	20240726	140529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	25	2	0.88	120810745	43070	147.68	2840	2870	2750	3690	1990	2840	2804.73	1.88	-1577	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	419	9.18	0.92	12	0.29	312.00	3106.00	5130	20231122	-44.15	2750	20240726	4.18	4800	-40.31	20240109	2750	4.18	20240726	5130	-44.15	20231122	2750	4.18	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
29	20240726	130529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2860	20	2	0.70	108520345	38777	132.96	2840	2860	2750	3690	1990	2840	2798.24	1.88	-373	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	418	9.17	0.92	12	0.27	312.00	3106.00	5130	20231122	-44.25	2750	20240726	4.00	4800	-40.42	20240109	2750	4.00	20240726	5130	-44.25	20231122	2750	4.00	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
30	20240726	120532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-20	5	-0.70	88624325	31766	108.92	2840	2840	2750	3690	1990	2840	2789.42	1.88	-226	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	412	9.04	0.91	12	0.22	312.00	3106.00	5130	20231122	-45.03	2750	20240726	2.55	4800	-41.25	20240109	2750	2.55	20240726	5130	-45.03	20231122	2750	2.55	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
31	20240726	110530	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2780	-60	5	-2.11	57468740	20672	70.88	2840	2840	2750	3690	1990	2840	2779.12	1.88	387	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	406	8.91	0.90	12	0.14	312.00	3106.00	5130	20231122	-45.81	2750	20240726	1.09	4800	-42.08	20240109	2750	1.09	20240726	5130	-45.81	20231122	2750	1.09	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
32	20240726	100529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-70	5	-2.46	52795895	18988	65.11	2840	2840	2750	3690	1990	2840	2779.50	1.88	244	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	405	8.88	0.89	12	0.13	312.00	3106.00	5130	20231122	-46.00	2750	20240726	0.73	4800	-42.29	20240109	2750	0.73	20240726	5130	-46.00	20231122	2750	0.73	20240726	2.79	N	052460	500	73 억	273908	N	N	N	N
33	20240726	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	0	3	0.00	9331120	3286	11.27	2840	2840	2830	3690	1990	2840	2839.62	1.88	-164	2900	2870	2815	2785	2730	2885	2800	73	850	500	2040	5	1	14607936	415	9.10	0.91	12	0.02	312.00	3106.00	5130	20231122	-44.64	2755	20240724	3.09	4800	-40.83	20240109	2755	3.09	20240724	5130	-44.64	20231122	2755	3.09	20240724	2.79	N	052460	500	73 억	273908	N	N	N	N
34	20240725	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	81520725	29164	79.19	2820	2845	2760	3665	1975	2820	2795.15	1.89	-4258	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	415	9.10	0.91	12	0.20	312.00	3106.00	5130	20231122	-44.64	2755	20240724	3.09	4800	-40.83	20240109	2755	3.09	20240724	5130	-44.64	20231122	2755	3.09	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
35	20240725	150534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-5	5	-0.18	79816030	28559	77.55	2820	2845	2760	3665	1975	2820	2794.75	1.89	-4002	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	411	9.02	0.91	12	0.20	312.00	3106.00	5130	20231122	-45.13	2755	20240724	2.18	4800	-41.35	20240109	2755	2.18	20240724	5130	-45.13	20231122	2755	2.18	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
36	20240725	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-10	5	-0.35	66088040	23649	64.21	2820	2845	2760	3665	1975	2820	2794.51	1.89	-4384	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	410	9.01	0.90	12	0.16	312.00	3106.00	5130	20231122	-45.22	2755	20240724	2.00	4800	-41.46	20240109	2755	2.00	20240724	5130	-45.22	20231122	2755	2.00	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
37	20240725	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	62661365	22433	60.91	2820	2845	2760	3665	1975	2820	2793.23	1.89	-4714	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	415	9.10	0.91	12	0.15	312.00	3106.00	5130	20231122	-44.64	2755	20240724	3.09	4800	-40.83	20240109	2755	3.09	20240724	5130	-44.64	20231122	2755	3.09	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
38	20240725	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	55230770	19819	53.82	2820	2845	2760	3665	1975	2820	2786.71	1.89	-3791	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	415	9.10	0.91	12	0.14	312.00	3106.00	5130	20231122	-44.64	2755	20240724	3.09	4800	-40.83	20240109	2755	3.09	20240724	5130	-44.64	20231122	2755	3.09	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
39	20240725	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-15	5	-0.53	43957370	15813	42.94	2820	2820	2760	3665	1975	2820	2779.75	1.89	-4657	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	410	8.99	0.90	12	0.11	312.00	3106.00	5130	20231122	-45.32	2755	20240724	1.81	4800	-41.56	20240109	2755	1.81	20240724	5130	-45.32	20231122	2755	1.81	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
40	20240725	100527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-40	5	-1.42	35408765	12745	34.61	2820	2820	2760	3665	1975	2820	2778.15	1.89	-5066	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	406	8.91	0.90	12	0.09	312.00	3106.00	5130	20231122	-45.81	2755	20240724	0.91	4800	-42.08	20240109	2755	0.91	20240724	5130	-45.81	20231122	2755	0.91	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
41	20240725	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-30	5	-1.06	5225550	1855	5.04	2820	2820	2790	3665	1975	2820	2816.96	1.89	-181	2876	2847	2801	2772	2726	2862	2787	73	845	500	2030	5	1	14607936	408	8.94	0.90	12	0.01	312.00	3106.00	5130	20231122	-45.61	2755	20240724	1.27	4800	-41.88	20240109	2755	1.27	20240724	5130	-45.61	20231122	2755	1.27	20240724	2.79	N	052460	500	73 억	275699	N	N	N	N
42	20240724	160522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-15	5	-0.53	102804805	36828	142.21	2760	2830	2755	3685	1985	2835	2791.45	1.85	-108	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	412	9.04	0.91	12	0.25	312.00	3106.00	5130	20231122	-45.03	2755	20240724	2.36	4800	-41.25	20240109	2755	2.36	20240724	5130	-45.03	20231122	2755	2.36	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
43	20240724	150531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-35	5	-1.23	101359940	36316	140.23	2760	2830	2755	3685	1985	2835	2791.02	1.85	86	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	409	8.97	0.90	12	0.25	312.00	3106.00	5130	20231122	-45.42	2755	20240724	1.63	4800	-41.67	20240109	2755	1.63	20240724	5130	-45.42	20231122	2755	1.63	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
44	20240724	140527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-30	5	-1.06	93233740	33423	129.06	2760	2830	2755	3685	1985	2835	2789.47	1.85	-72	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	410	8.99	0.90	12	0.23	312.00	3106.00	5130	20231122	-45.32	2755	20240724	1.81	4800	-41.56	20240109	2755	1.81	20240724	5130	-45.32	20231122	2755	1.81	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
45	20240724	130531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-10	5	-0.35	85322230	30605	118.18	2760	2830	2755	3685	1985	2835	2787.80	1.85	-63	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	413	9.05	0.91	12	0.21	312.00	3106.00	5130	20231122	-44.93	2755	20240724	2.54	4800	-41.15	20240109	2755	2.54	20240724	5130	-44.93	20231122	2755	2.54	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
46	20240724	120532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-20	5	-0.71	81586760	29279	113.06	2760	2830	2755	3685	1985	2835	2786.48	1.85	-63	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	411	9.02	0.91	12	0.20	312.00	3106.00	5130	20231122	-45.13	2755	20240724	2.18	4800	-41.35	20240109	2755	2.18	20240724	5130	-45.13	20231122	2755	2.18	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
47	20240724	110529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2825	-10	5	-0.35	78417340	28155	108.72	2760	2830	2755	3685	1985	2835	2785.15	1.85	41	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	413	9.05	0.91	12	0.19	312.00	3106.00	5130	20231122	-44.93	2755	20240724	2.54	4800	-41.15	20240109	2755	2.54	20240724	5130	-44.93	20231122	2755	2.54	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
48	20240724	100528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-15	5	-0.53	68803720	24738	95.52	2760	2830	2755	3685	1985	2835	2781.23	1.85	-403	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	412	9.04	0.91	12	0.17	312.00	3106.00	5130	20231122	-45.03	2755	20240724	2.36	4800	-41.25	20240109	2755	2.36	20240724	5130	-45.03	20231122	2755	2.36	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
49	20240724	090527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-65	5	-2.29	25786375	9336	36.05	2760	2805	2755	3685	1985	2835	2761.79	1.85	24	2888	2861	2838	2811	2788	2875	2825	73	850	500	2040	5	1	14607936	405	8.88	0.89	12	0.06	312.00	3106.00	5130	20231122	-46.00	2755	20240724	0.54	4800	-42.29	20240109	2755	0.54	20240724	5130	-46.00	20231122	2755	0.54	20240724	2.80	N	052460	500	73 억	270519	N	N	N	N
50	20240723	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	15	2	0.53	72166505	25430	57.69	2825	2865	2815	3665	1975	2820	2838.07	1.82	1430	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	414	9.09	0.91	12	0.17	312.00	3106.00	5130	20231122	-44.74	2790	20240722	1.61	4800	-40.94	20240109	2790	1.61	20240722	5130	-44.74	20231122	2790	1.61	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
51	20240723	150533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	15	2	0.53	68762040	24229	54.97	2825	2865	2815	3665	1975	2820	2838.24	1.82	1614	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	414	9.09	0.91	12	0.17	312.00	3106.00	5130	20231122	-44.74	2790	20240722	1.61	4800	-40.94	20240109	2790	1.61	20240722	5130	-44.74	20231122	2790	1.61	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
52	20240723	140522	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	67317855	23719	53.81	2825	2865	2815	3665	1975	2820	2838.38	1.82	1907	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	412	9.04	0.91	12	0.16	312.00	3106.00	5130	20231122	-45.03	2790	20240722	1.08	4800	-41.25	20240109	2790	1.08	20240722	5130	-45.03	20231122	2790	1.08	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
53	20240723	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	15	2	0.53	63480440	22360	50.73	2825	2865	2815	3665	1975	2820	2839.29	1.82	1610	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	414	9.09	0.91	12	0.15	312.00	3106.00	5130	20231122	-44.74	2790	20240722	1.61	4800	-40.94	20240109	2790	1.61	20240722	5130	-44.74	20231122	2790	1.61	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
54	20240723	120524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	0	3	0.00	61506435	21660	49.14	2825	2865	2815	3665	1975	2820	2839.92	1.82	1610	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	412	9.04	0.91	12	0.15	312.00	3106.00	5130	20231122	-45.03	2790	20240722	1.08	4800	-41.25	20240109	2790	1.08	20240722	5130	-45.03	20231122	2790	1.08	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
55	20240723	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	20	2	0.71	60815460	21415	48.58	2825	2865	2815	3665	1975	2820	2840.15	1.82	1610	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	415	9.10	0.91	12	0.15	312.00	3106.00	5130	20231122	-44.64	2790	20240722	1.79	4800	-40.83	20240109	2790	1.79	20240722	5130	-44.64	20231122	2790	1.79	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
56	20240723	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	15	2	0.53	55084760	19386	43.98	2825	2865	2820	3665	1975	2820	2841.82	1.82	2742	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	414	9.09	0.91	12	0.13	312.00	3106.00	5130	20231122	-44.74	2790	20240722	1.61	4800	-40.94	20240109	2790	1.61	20240722	5130	-44.74	20231122	2790	1.61	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
57	20240723	090526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	25	2	0.89	15496420	5467	12.40	2825	2860	2825	3665	1975	2820	2835.42	1.82	1619	2946	2882	2836	2772	2726	2860	2750	73	845	500	2030	5	1	14607936	416	9.12	0.92	12	0.04	312.00	3106.00	5130	20231122	-44.54	2790	20240722	1.97	4800	-40.73	20240109	2790	1.97	20240722	5130	-44.54	20231122	2790	1.97	20240722	2.77	N	052460	500	73 억	266367	N	N	N	N
58	20240722	160518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-20	5	-0.70	124158465	44068	64.23	2825	2900	2790	3690	1990	2840	2817.24	1.84	1109	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	412	9.04	0.91	12	0.30	312.00	3106.00	5130	20231122	-45.03	2790	20240722	1.08	4800	-41.25	20240109	2790	1.08	20240722	5130	-45.03	20231122	2790	1.08	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
59	20240722	150525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	118856220	42185	61.48	2825	2900	2790	3690	1990	2840	2817.30	1.84	1042	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	410	9.01	0.90	12	0.29	312.00	3106.00	5130	20231122	-45.22	2790	20240722	0.72	4800	-41.46	20240109	2790	0.72	20240722	5130	-45.22	20231122	2790	0.72	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
60	20240722	140525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	101243765	35912	52.34	2825	2900	2790	3690	1990	2840	2819.00	1.84	-1248	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	410	9.01	0.90	12	0.25	312.00	3106.00	5130	20231122	-45.22	2790	20240722	0.72	4800	-41.46	20240109	2790	0.72	20240722	5130	-45.22	20231122	2790	0.72	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
61	20240722	130521	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	79126960	28004	40.81	2825	2900	2790	3690	1990	2840	2825.37	1.84	-2882	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	410	9.01	0.90	12	0.19	312.00	3106.00	5130	20231122	-45.22	2790	20240722	0.72	4800	-41.46	20240109	2790	0.72	20240722	5130	-45.22	20231122	2790	0.72	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
62	20240722	120523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-20	5	-0.70	61962185	21870	31.87	2825	2900	2795	3690	1990	2840	2833.09	1.84	-3592	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	412	9.04	0.91	12	0.15	312.00	3106.00	5130	20231122	-45.03	2795	20240722	0.89	4800	-41.25	20240109	2795	0.89	20240722	5130	-45.03	20231122	2795	0.89	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
63	20240722	110520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-35	5	-1.23	54804310	19326	28.17	2825	2900	2795	3690	1990	2840	2835.70	1.84	-2419	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	410	8.99	0.90	12	0.13	312.00	3106.00	5130	20231122	-45.32	2795	20240722	0.36	4800	-41.56	20240109	2795	0.36	20240722	5130	-45.32	20231122	2795	0.36	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
64	20240722	100523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-30	5	-1.06	42573545	14967	21.81	2825	2900	2795	3690	1990	2840	2844.61	1.84	-412	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	410	9.01	0.90	12	0.10	312.00	3106.00	5130	20231122	-45.22	2795	20240722	0.54	4800	-41.46	20240109	2795	0.54	20240722	5130	-45.22	20231122	2795	0.54	20240722	2.60	N	052460	500	73 억	268734	N	N	N	N
65	20240722	090521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	50	2	1.76	17717420	6208	9.05	2825	2890	2825	3690	1990	2840	2854.84	1.84	392	2916	2877	2836	2797	2756	2857	2777	73	850	500	2040	5	1	14607936	422	9.26	0.93	12	0.04	312.00	3106.00	5130	20231122	-43.66	2795	20240719	3.40	4800	-39.79	20240109	2795	3.40	20240719	5130	-43.66	20231122	2795	3.40	20240719	2.60	N	052460	500	73 억	268734	N	N	N	N
66	20240719	160511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-60	5	-2.07	193244290	68314	76.68	2875	2875	2795	3770	2030	2900	2827.62	1.73	10512	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	415	9.10	0.91	12	0.47	312.00	3106.00	5130	20231122	-44.64	2795	20240719	1.61	4800	-40.83	20240109	2795	1.61	20240719	5130	-44.64	20231122	2795	1.61	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
67	20240719	150515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-45	5	-1.55	177619415	62814	70.51	2875	2875	2795	3770	2030	2900	2827.18	1.73	10508	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	417	9.15	0.92	12	0.43	312.00	3106.00	5130	20231122	-44.35	2795	20240719	2.15	4800	-40.52	20240109	2795	2.15	20240719	5130	-44.35	20231122	2795	2.15	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
68	20240719	140520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-50	5	-1.72	158362905	56033	62.89	2875	2875	2795	3770	2030	2900	2825.64	1.73	8473	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	416	9.13	0.92	12	0.38	312.00	3106.00	5130	20231122	-44.44	2795	20240719	1.97	4800	-40.62	20240109	2795	1.97	20240719	5130	-44.44	20231122	2795	1.97	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
69	20240719	130511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-50	5	-1.72	152308645	53907	60.51	2875	2875	2795	3770	2030	2900	2824.76	1.73	8168	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	416	9.13	0.92	12	0.37	312.00	3106.00	5130	20231122	-44.44	2795	20240719	1.97	4800	-40.62	20240109	2795	1.97	20240719	5130	-44.44	20231122	2795	1.97	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
70	20240719	120512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2845	-55	5	-1.90	135882000	48139	54.03	2875	2875	2795	3770	2030	2900	2821.96	1.73	6169	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	416	9.12	0.92	12	0.33	312.00	3106.00	5130	20231122	-44.54	2795	20240719	1.79	4800	-40.73	20240109	2795	1.79	20240719	5130	-44.54	20231122	2795	1.79	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
71	20240719	110514	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2835	-65	5	-2.24	129209780	45787	51.39	2875	2875	2795	3770	2030	2900	2821.19	1.73	5701	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	414	9.09	0.91	12	0.31	312.00	3106.00	5130	20231122	-44.74	2795	20240719	1.43	4800	-40.94	20240109	2795	1.43	20240719	5130	-44.74	20231122	2795	1.43	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
72	20240719	100433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-45	5	-1.55	115830300	41080	46.11	2875	2875	2795	3770	2030	2900	2818.73	1.73	7208	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	417	9.15	0.92	12	0.28	312.00	3106.00	5130	20231122	-44.35	2795	20240719	2.15	4800	-40.52	20240109	2795	2.15	20240719	5130	-44.35	20231122	2795	2.15	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
73	20240719	090524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-60	5	-2.07	15375725	5413	6.08	2875	2875	2810	3770	2030	2900	2835.05	1.73	1035	2996	2947	2881	2832	2766	2915	2800	73	870	500	2080	5	1	14607936	415	9.10	0.91	12	0.04	312.00	3106.00	5130	20231122	-44.64	2810	20240719	1.07	4800	-40.83	20240109	2810	1.07	20240719	5130	-44.64	20231122	2810	1.07	20240719	2.61	N	052460	500	73 억	253128	N	N	N	N
74	20240718	160504	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	254321435	88929	295.99	2910	2930	2815	3820	2060	2940	2859.66	1.82	-17208	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	424	9.29	0.93	12	0.61	312.00	3106.00	5130	20231122	-43.47	2815	20240718	3.02	4800	-39.58	20240109	2815	3.02	20240718	5130	-43.47	20231122	2815	3.02	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
75	20240718	150512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	232022680	81225	270.34	2910	2930	2815	3820	2060	2940	2856.37	1.82	-16342	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	420	9.21	0.93	12	0.56	312.00	3106.00	5130	20231122	-43.96	2815	20240718	2.13	4800	-40.10	20240109	2815	2.13	20240718	5130	-43.96	20231122	2815	2.13	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
76	20240718	140508	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2880	-60	5	-2.04	194624155	68148	226.82	2910	2930	2815	3820	2060	2940	2855.69	1.82	-16965	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	421	9.23	0.93	12	0.47	312.00	3106.00	5130	20231122	-43.86	2815	20240718	2.31	4800	-40.00	20240109	2815	2.31	20240718	5130	-43.86	20231122	2815	2.31	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
77	20240718	130509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	189202620	66265	220.55	2910	2930	2815	3820	2060	2940	2855.02	1.82	-16665	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	420	9.21	0.93	12	0.45	312.00	3106.00	5130	20231122	-43.96	2815	20240718	2.13	4800	-40.10	20240109	2815	2.13	20240718	5130	-43.96	20231122	2815	2.13	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
78	20240718	120509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	178464765	62559	208.22	2910	2930	2815	3820	2060	2940	2852.50	1.82	-16665	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	420	9.21	0.93	12	0.43	312.00	3106.00	5130	20231122	-43.96	2815	20240718	2.13	4800	-40.10	20240109	2815	2.13	20240718	5130	-43.96	20231122	2815	2.13	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
79	20240718	110511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	170071665	59647	198.53	2910	2930	2815	3820	2060	2940	2851.05	1.82	-15281	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	422	9.26	0.93	12	0.41	312.00	3106.00	5130	20231122	-43.66	2815	20240718	2.66	4800	-39.79	20240109	2815	2.66	20240718	5130	-43.66	20231122	2815	2.66	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
80	20240718	100513	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	159808320	56081	186.66	2910	2930	2815	3820	2060	2940	2849.32	1.82	-13987	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	419	9.20	0.92	12	0.38	312.00	3106.00	5130	20231122	-44.05	2815	20240718	1.95	4800	-40.21	20240109	2815	1.95	20240718	5130	-44.05	20231122	2815	1.95	20240718	2.69	N	052460	500	73 억	266387	N	N	N	N
81	20240718	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	-65	5	-2.21	36042920	12497	41.59	2910	2930	2860	3820	2060	2940	2883.35	1.82	-8477	3000	2970	2955	2925	2910	2962	2917	73	880	500	2110	5	1	14607936	420	9.21	0.93	12	0.09	312.00	3106.00	5130	20231122	-43.96	2855	20240708	0.70	4800	-40.10	20240109	2855	0.70	20240708	5130	-43.96	20231122	2855	0.70	20240708	2.69	N	052460	500	73 억	266387	N	N	N	N
82	20240717	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-30	5	-1.01	87962700	29731	93.95	2970	2985	2940	3860	2080	2970	2958.77	1.79	-486	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	429	9.42	0.95	12	0.20	312.00	3106.00	5130	20231122	-42.69	2855	20240708	2.98	4800	-38.75	20240109	2855	2.98	20240708	5130	-42.69	20231122	2855	2.98	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
83	20240717	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-20	5	-0.67	80374345	27153	85.81	2970	2985	2945	3860	2080	2970	2960.03	1.79	-191	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	431	9.46	0.95	12	0.19	312.00	3106.00	5130	20231122	-42.50	2855	20240708	3.33	4800	-38.54	20240109	2855	3.33	20240708	5130	-42.50	20231122	2855	3.33	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
84	20240717	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-10	5	-0.34	65596555	22147	69.99	2970	2985	2950	3860	2080	2970	2961.85	1.79	1628	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	432	9.49	0.95	12	0.15	312.00	3106.00	5130	20231122	-42.30	2855	20240708	3.68	4800	-38.33	20240109	2855	3.68	20240708	5130	-42.30	20231122	2855	3.68	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
85	20240717	130533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-5	5	-0.17	60948575	20580	65.03	2970	2985	2950	3860	2080	2970	2961.52	1.79	2585	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	433	9.50	0.95	12	0.14	312.00	3106.00	5130	20231122	-42.20	2855	20240708	3.85	4800	-38.23	20240109	2855	3.85	20240708	5130	-42.20	20231122	2855	3.85	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
86	20240717	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	5	2	0.17	56694735	19147	60.51	2970	2985	2950	3860	2080	2970	2961.00	1.79	3164	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	435	9.54	0.96	12	0.13	312.00	3106.00	5130	20231122	-42.01	2855	20240708	4.20	4800	-38.02	20240109	2855	4.20	20240708	5130	-42.01	20231122	2855	4.20	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
87	20240717	110533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-10	5	-0.34	52433845	17710	55.96	2970	2985	2950	3860	2080	2970	2960.66	1.79	3318	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	432	9.49	0.95	12	0.12	312.00	3106.00	5130	20231122	-42.30	2855	20240708	3.68	4800	-38.33	20240109	2855	3.68	20240708	5130	-42.30	20231122	2855	3.68	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
88	20240717	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	5	2	0.17	45347120	15314	48.39	2970	2985	2950	3860	2080	2970	2961.12	1.79	3963	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	435	9.54	0.96	12	0.10	312.00	3106.00	5130	20231122	-42.01	2855	20240708	4.20	4800	-38.02	20240109	2855	4.20	20240708	5130	-42.01	20231122	2855	4.20	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
89	20240717	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-5	5	-0.17	2138055	720	2.28	2970	2970	2965	3860	2080	2970	2969.48	1.79	-69	3040	3005	2980	2945	2920	2992	2932	73	890	500	2130	5	1	14607936	433	9.50	0.95	12	0.00	312.00	3106.00	5130	20231122	-42.20	2855	20240708	3.85	4800	-38.23	20240109	2855	3.85	20240708	5130	-42.20	20231122	2855	3.85	20240708	2.73	N	052460	500	73 억	261938	N	N	N	N
90	20240716	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-40	5	-1.33	94221500	31645	112.84	3010	3015	2955	3910	2110	3010	2977.35	1.80	-3331	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	434	9.52	0.96	12	0.22	312.00	3106.00	5130	20231122	-42.11	2855	20240708	4.03	4800	-38.12	20240109	2855	4.03	20240708	5130	-42.11	20231122	2855	4.03	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
91	20240716	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-45	5	-1.50	89662190	30107	107.35	3010	3015	2955	3910	2110	3010	2978.01	1.80	-3097	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	433	9.50	0.95	12	0.21	312.00	3106.00	5130	20231122	-42.20	2855	20240708	3.85	4800	-38.23	20240109	2855	3.85	20240708	5130	-42.20	20231122	2855	3.85	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
92	20240716	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2975	-35	5	-1.16	79041430	26525	94.58	3010	3015	2955	3910	2110	3010	2979.77	1.80	-2897	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	435	9.54	0.96	12	0.18	312.00	3106.00	5130	20231122	-42.01	2855	20240708	4.20	4800	-38.02	20240109	2855	4.20	20240708	5130	-42.01	20231122	2855	4.20	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
93	20240716	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-40	5	-1.33	70016960	23489	83.75	3010	3015	2955	3910	2110	3010	2980.72	1.80	-2273	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	434	9.52	0.96	12	0.16	312.00	3106.00	5130	20231122	-42.11	2855	20240708	4.03	4800	-38.12	20240109	2855	4.03	20240708	5130	-42.11	20231122	2855	4.03	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
94	20240716	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-40	5	-1.33	67824865	22750	81.12	3010	3015	2955	3910	2110	3010	2981.19	1.80	-1949	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	434	9.52	0.96	12	0.16	312.00	3106.00	5130	20231122	-42.11	2855	20240708	4.03	4800	-38.12	20240109	2855	4.03	20240708	5130	-42.11	20231122	2855	4.03	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
95	20240716	110536	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	-50	5	-1.66	63480025	21283	75.89	3010	3015	2955	3910	2110	3010	2982.54	1.80	-1912	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	432	9.49	0.95	12	0.15	312.00	3106.00	5130	20231122	-42.30	2855	20240708	3.68	4800	-38.33	20240109	2855	3.68	20240708	5130	-42.30	20231122	2855	3.68	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
96	20240716	100537	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-15	5	-0.50	28273630	9408	33.55	3010	3015	2985	3910	2110	3010	3005.23	1.80	-1930	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	438	9.60	0.96	12	0.06	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
97	20240716	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3015	5	2	0.17	6664520	2214	7.89	3010	3015	3005	3910	2110	3010	3010.18	1.80	369	3050	3030	2995	2975	2940	3040	2985	73	900	500	2160	5	1	14607936	440	9.66	0.97	12	0.02	312.00	3106.00	5130	20231122	-41.23	2855	20240708	5.60	4800	-37.19	20240109	2855	5.60	20240708	5130	-41.23	20231122	2855	5.60	20240708	2.76	N	052460	500	73 억	263393	N	N	N	N
98	20240715	160528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	25	2	0.84	83342215	27942	94.21	2985	3015	2960	3880	2090	2985	2982.67	1.79	1381	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	440	9.65	0.97	12	0.19	312.00	3106.00	5130	20231122	-41.33	2855	20240708	5.43	4800	-37.29	20240109	2855	5.43	20240708	5130	-41.33	20231122	2855	5.43	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
99	20240715	150531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	5	2	0.17	77114170	25861	87.19	2985	3015	2960	3880	2090	2985	2981.85	1.79	792	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	437	9.58	0.96	12	0.18	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
100	20240715	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	15	2	0.50	70641640	23689	79.87	2985	3015	2960	3880	2090	2985	2982.02	1.79	589	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	438	9.62	0.97	12	0.16	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
101	20240715	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	10	2	0.34	59906795	20107	67.79	2985	3015	2960	3880	2090	2985	2979.35	1.79	591	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	438	9.60	0.96	12	0.14	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
102	20240715	120531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	0	3	0.00	58851515	19754	66.60	2985	3015	2960	3880	2090	2985	2979.17	1.79	482	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	436	9.57	0.96	12	0.14	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
103	20240715	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	5	2	0.17	48000805	16119	54.35	2985	3015	2960	3880	2090	2985	2977.83	1.79	632	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	437	9.58	0.96	12	0.11	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
104	20240715	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	0	3	0.00	42091100	14141	47.68	2985	3015	2960	3880	2090	2985	2976.43	1.79	649	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	436	9.57	0.96	12	0.10	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
105	20240715	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	0	3	0.00	7808390	2613	8.81	2985	3015	2985	3880	2090	2985	2988.52	1.79	936	3038	3011	2993	2966	2948	3002	2957	73	895	500	2140	5	1	14607936	436	9.57	0.96	12	0.02	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.81	N	052460	500	73 억	261822	N	N	N	N
106	20240712	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-35	5	-1.16	88727010	29659	78.73	3020	3020	2975	3925	2115	3020	2991.45	1.83	-6062	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	436	9.57	0.96	12	0.20	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
107	20240712	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	77727760	25980	68.96	3020	3020	2975	3925	2115	3020	2991.69	1.83	-5419	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	438	9.62	0.97	12	0.18	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
108	20240712	140532	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	72580635	24262	64.40	3020	3020	2975	3925	2115	3020	2991.39	1.83	-5500	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	438	9.62	0.97	12	0.17	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
109	20240712	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	71181530	23795	63.16	3020	3020	2975	3925	2115	3020	2991.30	1.83	-5698	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	438	9.62	0.97	12	0.16	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
110	20240712	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	54175955	18110	48.07	3020	3020	2975	3925	2115	3020	2991.29	1.83	-5689	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	438	9.62	0.97	12	0.12	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
111	20240712	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	46111950	15420	40.93	3020	3020	2975	3925	2115	3020	2990.15	1.83	-5447	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	438	9.62	0.97	12	0.11	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
112	20240712	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-20	5	-0.66	36858375	12324	32.71	3020	3020	2975	3925	2115	3020	2990.48	1.83	-5851	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	438	9.62	0.97	12	0.08	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
113	20240712	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	-10	5	-0.33	11943185	3986	10.58	3020	3020	2990	3925	2115	3020	2995.51	1.83	-1415	3070	3045	3005	2980	2940	3057	2992	73	905	500	2170	5	1	14607936	440	9.65	0.97	12	0.03	312.00	3106.00	5130	20231122	-41.33	2855	20240708	5.43	4800	-37.29	20240109	2855	5.43	20240708	5130	-41.33	20231122	2855	5.43	20240708	2.86	N	052460	500	73 억	267889	N	N	N	N
114	20240711	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3020	10	2	0.33	113057750	37673	100.78	3015	3030	2965	3910	2110	3010	3001.01	1.85	-2680	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	441	9.68	0.97	12	0.26	312.00	3106.00	5130	20231122	-41.13	2855	20240708	5.78	4800	-37.08	20240109	2855	5.78	20240708	5130	-41.13	20231122	2855	5.78	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
115	20240711	150530	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-15	5	-0.50	106771010	35587	95.20	3015	3030	2965	3910	2110	3010	3000.27	1.85	-3952	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	438	9.60	0.96	12	0.24	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
116	20240711	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-15	5	-0.50	78776880	26278	70.29	3015	3030	2965	3910	2110	3010	2997.81	1.85	-4669	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	438	9.60	0.96	12	0.18	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
117	20240711	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-25	5	-0.83	69474535	23169	61.98	3015	3030	2965	3910	2110	3010	2998.59	1.85	-6874	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	436	9.57	0.96	12	0.16	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
118	20240711	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	-10	5	-0.33	60311620	20100	53.77	3015	3030	2965	3910	2110	3010	3000.57	1.85	-7394	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	438	9.62	0.97	12	0.14	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
119	20240711	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-15	5	-0.50	58045390	19343	51.74	3015	3030	2965	3910	2110	3010	3000.84	1.85	-7250	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	438	9.60	0.96	12	0.13	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
120	20240711	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	0	3	0.00	49877570	16606	44.42	3015	3030	2965	3910	2110	3010	3003.58	1.85	-7542	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	440	9.65	0.97	12	0.11	312.00	3106.00	5130	20231122	-41.33	2855	20240708	5.43	4800	-37.29	20240109	2855	5.43	20240708	5130	-41.33	20231122	2855	5.43	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
121	20240711	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	20	2	0.66	1399410	464	1.24	3015	3030	3015	3910	2110	3010	3016.32	1.85	-54	3060	3035	2995	2970	2930	3047	2982	73	900	500	2160	5	1	14607936	443	9.71	0.98	12	0.00	312.00	3106.00	5130	20231122	-40.94	2855	20240708	6.13	4800	-36.88	20240109	2855	6.13	20240708	5130	-40.94	20231122	2855	6.13	20240708	2.88	N	052460	500	73 억	270590	N	N	N	N
122	20240710	160525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	30	2	1.01	106862610	35820	70.26	2980	3020	2955	3870	2090	2980	2983.21	1.78	7671	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	440	9.65	0.97	12	0.25	312.00	3106.00	5130	20231122	-41.33	2855	20240708	5.43	4800	-37.29	20240109	2855	5.43	20240708	5130	-41.33	20231122	2855	5.43	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
123	20240710	150526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	20	2	0.67	99279105	33299	65.32	2980	3020	2955	3870	2090	2980	2981.44	1.78	7990	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	438	9.62	0.97	12	0.23	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
124	20240710	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3010	30	2	1.01	88899510	29836	58.52	2980	3020	2955	3870	2090	2980	2979.61	1.78	7572	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	440	9.65	0.97	12	0.20	312.00	3106.00	5130	20231122	-41.33	2855	20240708	5.43	4800	-37.29	20240109	2855	5.43	20240708	5130	-41.33	20231122	2855	5.43	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
125	20240710	130524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	20	2	0.67	73404405	24669	48.39	2980	3005	2955	3870	2090	2980	2975.57	1.78	6221	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	438	9.62	0.97	12	0.17	312.00	3106.00	5130	20231122	-41.52	2855	20240708	5.08	4800	-37.50	20240109	2855	5.08	20240708	5130	-41.52	20231122	2855	5.08	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
126	20240710	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	15	2	0.50	67222250	22604	44.34	2980	3005	2955	3870	2090	2980	2973.90	1.78	5616	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	438	9.60	0.96	12	0.15	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
127	20240710	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	63576085	21384	41.94	2980	3005	2955	3870	2090	2980	2973.06	1.78	5159	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	437	9.58	0.96	12	0.15	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
128	20240710	100521	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	57223865	19253	37.76	2980	3005	2955	3870	2090	2980	2972.20	1.78	4128	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	437	9.58	0.96	12	0.13	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
129	20240710	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	10	2	0.34	2773795	931	1.83	2980	2990	2970	3870	2090	2980	2979.36	1.78	-625	3063	3021	2988	2946	2913	3005	2930	73	890	500	2140	5	1	14607936	437	9.58	0.96	12	0.01	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.83	N	052460	500	73 억	260336	N	N	N	N
130	20240709	160523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-50	5	-1.65	151697500	50894	6.68	3030	3030	2955	3935	2125	3030	2980.36	1.92	-20916	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	435	9.55	0.96	12	0.35	312.00	3106.00	5130	20231122	-41.91	2855	20240708	4.38	4800	-37.92	20240109	2855	4.38	20240708	5130	-41.91	20231122	2855	4.38	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
131	20240709	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-45	5	-1.49	142424090	47784	6.27	3030	3030	2955	3935	2125	3030	2980.25	1.92	-20137	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	436	9.57	0.96	12	0.33	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
132	20240709	140524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2965	-65	5	-2.15	133285415	44720	5.87	3030	3030	2955	3935	2125	3030	2980.09	1.92	-17872	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	433	9.50	0.95	12	0.31	312.00	3106.00	5130	20231122	-42.20	2855	20240708	3.85	4800	-38.23	20240109	2855	3.85	20240708	5130	-42.20	20231122	2855	3.85	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
133	20240709	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-40	5	-1.32	108529270	36392	4.77	3030	3030	2955	3935	2125	3030	2981.81	1.92	-15236	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	437	9.58	0.96	12	0.25	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
134	20240709	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2995	-35	5	-1.16	103642455	34753	4.56	3030	3030	2955	3935	2125	3030	2981.82	1.92	-14464	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	438	9.60	0.96	12	0.24	312.00	3106.00	5130	20231122	-41.62	2855	20240708	4.90	4800	-37.60	20240109	2855	4.90	20240708	5130	-41.62	20231122	2855	4.90	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
135	20240709	110526	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-60	5	-1.98	80807325	27075	3.55	3030	3030	2965	3935	2125	3030	2984.03	1.92	-12669	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	434	9.52	0.96	12	0.19	312.00	3106.00	5130	20231122	-42.11	2855	20240708	4.03	4800	-38.12	20240109	2855	4.03	20240708	5130	-42.11	20231122	2855	4.03	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
136	20240709	100525	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2980	-50	5	-1.65	42713525	14252	1.87	3030	3030	2970	3935	2125	3030	2996.27	1.92	-6401	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	435	9.55	0.96	12	0.10	312.00	3106.00	5130	20231122	-41.91	2855	20240708	4.38	4800	-37.92	20240109	2855	4.38	20240708	5130	-41.91	20231122	2855	4.38	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
137	20240709	090524	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2990	-40	5	-1.32	14970680	4962	0.65	3030	3030	2985	3935	2125	3030	3016.18	1.92	-2912	3473	3251	3053	2831	2633	3362	2942	73	905	500	2180	5	1	14607936	437	9.58	0.96	12	0.03	312.00	3106.00	5130	20231122	-41.72	2855	20240708	4.73	4800	-37.71	20240109	2855	4.73	20240708	5130	-41.72	20231122	2855	4.73	20240708	2.79	N	052460	500	73 억	280638	N	N	N	N
138	20240708	160520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3030	155	2	5.39	2332770665	760199	638.99	2875	3275	2855	3735	2015	2875	3068.80	1.86	8506	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	443	9.71	0.98	12	5.20	312.00	3106.00	5130	20231122	-40.94	2855	20240708	6.13	4800	-36.88	20240109	2855	6.13	20240708	5130	-40.94	20231122	2855	6.13	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
139	20240708	150522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2945	70	2	2.43	2278411675	741950	623.65	2875	3275	2855	3735	2015	2875	3070.91	1.86	3039	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	430	9.44	0.95	12	5.08	312.00	3106.00	5130	20231122	-42.59	2855	20240708	3.15	4800	-38.65	20240109	2855	3.15	20240708	5130	-42.59	20231122	2855	3.15	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
140	20240708	140523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2935	60	2	2.09	2183917940	709827	596.65	2875	3275	2855	3735	2015	2875	3076.76	1.86	-11276	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	429	9.41	0.94	12	4.86	312.00	3106.00	5130	20231122	-42.79	2855	20240708	2.80	4800	-38.85	20240109	2855	2.80	20240708	5130	-42.79	20231122	2855	2.80	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
141	20240708	130520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2970	95	2	3.30	2081049545	674719	567.14	2875	3275	2855	3735	2015	2875	3084.40	1.86	-23153	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	434	9.52	0.96	12	4.62	312.00	3106.00	5130	20231122	-42.11	2855	20240708	4.03	4800	-38.12	20240109	2855	4.03	20240708	5130	-42.11	20231122	2855	4.03	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
142	20240708	120522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2985	110	2	3.83	1520813500	483747	406.62	2875	3275	2855	3735	2015	2875	3143.96	1.86	-66467	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	436	9.57	0.96	12	3.31	312.00	3106.00	5130	20231122	-41.81	2855	20240708	4.55	4800	-37.81	20240109	2855	4.55	20240708	5130	-41.81	20231122	2855	4.55	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
143	20240708	110520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2955	80	2	2.78	102059060	35200	29.59	2875	2960	2855	3735	2015	2875	2899.59	1.86	10595	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	432	9.47	0.95	12	0.24	312.00	3106.00	5130	20231122	-42.40	2855	20240708	3.50	4800	-38.44	20240109	2855	3.50	20240708	5130	-42.40	20231122	2855	3.50	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
144	20240708	100521	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2915	40	2	1.39	67321465	23352	19.63	2875	2915	2855	3735	2015	2875	2882.99	1.86	1947	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	426	9.34	0.94	12	0.16	312.00	3106.00	5130	20231122	-43.18	2855	20240708	2.10	4800	-39.27	20240109	2855	2.10	20240708	5130	-43.18	20231122	2855	2.10	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
145	20240708	090520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-10	5	-0.35	25314940	8825	7.42	2875	2875	2855	3735	2015	2875	2868.35	1.86	1812	3075	2975	2920	2820	2765	2947	2792	73	860	500	2070	5	1	14607936	419	9.18	0.92	12	0.06	312.00	3106.00	5130	20231122	-44.15	2855	20240708	0.35	4800	-40.31	20240109	2855	0.35	20240708	5130	-44.15	20231122	2855	0.35	20240708	2.85	N	052460	500	73 억	271808	N	N	N	N
146	20240705	160518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2875	-115	5	-3.85	346727740	118291	222.31	3020	3020	2865	3885	2095	2990	2931.14	1.85	1690	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	420	9.21	0.93	12	0.81	312.00	3106.00	5130	20231122	-43.96	2865	20240705	0.35	4800	-40.10	20240109	2865	0.35	20240705	5130	-43.96	20231122	2865	0.35	20240705	2.89	N	052460	500	73 억	269993	N	N	N	N
147	20240705	150520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2865	-125	5	-4.18	311046965	105875	198.97	3020	3020	2865	3885	2095	2990	2937.87	1.85	3987	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	419	9.18	0.92	12	0.72	312.00	3106.00	5130	20231122	-44.15	2865	20240705	0.00	4800	-40.31	20240109	2865	0.00	20240705	5130	-44.15	20231122	2865	0.00	20240705	2.89	N	052460	500	73 억	269993	N	N	N	N
148	20240705	140520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2950	-40	5	-1.34	124772985	41938	78.81	3020	3020	2950	3885	2095	2990	2975.18	1.85	-706	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	431	9.46	0.95	12	0.29	312.00	3106.00	5130	20231122	-42.50	2950	20240705	0.00	4800	-38.54	20240109	2950	0.00	20240705	5130	-42.50	20231122	2950	0.00	20240705	2.89	N	052460	500	73 억	269993	N	N	N	N
149	20240705	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2970	-20	5	-0.67	86022745	28833	54.19	3020	3020	2965	3885	2095	2990	2983.48	1.85	-828	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	434	9.52	0.96	12	0.20	312.00	3106.00	5130	20231122	-42.11	2960	20240704	0.34	4800	-38.12	20240109	2960	0.34	20240704	5130	-42.11	20231122	2960	0.34	20240704	2.89	N	052460	500	73 억	269993	N	N	N	N
150	20240705	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-5	5	-0.17	52299885	17499	32.89	3020	3020	2975	3885	2095	2990	2988.74	1.85	-327	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	436	9.57	0.96	12	0.12	312.00	3106.00	5130	20231122	-41.81	2960	20240704	0.84	4800	-37.81	20240109	2960	0.84	20240704	5130	-41.81	20231122	2960	0.84	20240704	2.89	N	052460	500	73 억	269993	N	N	N	N
151	20240705	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2985	-5	5	-0.17	44607800	14923	28.04	3020	3020	2975	3885	2095	2990	2989.20	1.85	25	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	436	9.57	0.96	12	0.10	312.00	3106.00	5130	20231122	-41.81	2960	20240704	0.84	4800	-37.81	20240109	2960	0.84	20240704	5130	-41.81	20231122	2960	0.84	20240704	2.89	N	052460	500	73 억	269993	N	N	N	N
152	20240705	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	15	2	0.50	32609775	10919	20.52	3020	3020	2975	3885	2095	2990	2986.52	1.85	2020	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	439	9.63	0.97	12	0.07	312.00	3106.00	5130	20231122	-41.42	2960	20240704	1.52	4800	-37.40	20240109	2960	1.52	20240704	5130	-41.42	20231122	2960	1.52	20240704	2.89	N	052460	500	73 억	269993	N	N	N	N
153	20240705	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3005	15	2	0.50	4146655	1379	2.59	3020	3020	2990	3885	2095	2990	3007.00	1.85	-632	3150	3070	3015	2935	2880	3042	2907	73	895	500	2150	5	1	14607936	439	9.63	0.97	12	0.01	312.00	3106.00	5130	20231122	-41.42	2960	20240704	1.52	4800	-37.40	20240109	2960	1.52	20240704	5130	-41.42	20231122	2960	1.52	20240704	2.89	N	052460	500	73 억	269993	N	N	N	N
154	20240704	160516	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2990	-40	5	-1.32	159421360	53202	109.64	3095	3095	2960	3935	2125	3030	2995.91	1.90	-4558	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	437	9.58	0.96	12	0.36	312.00	3106.00	5290	20230628	-43.48	2960	20240704	1.01	4800	-37.71	20240109	2960	1.01	20240704	5130	-41.72	20231122	2960	1.01	20240704	2.87	N	052460	500	73 억	277780	N	N	N	N
155	20240704	150519	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2995	-35	5	-1.16	149361300	49837	102.71	3095	3095	2960	3935	2125	3030	2996.34	1.90	-4310	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	438	9.60	0.96	12	0.34	312.00	3106.00	5290	20230628	-43.38	2960	20240704	1.18	4800	-37.60	20240109	2960	1.18	20240704	5130	-41.62	20231122	2960	1.18	20240704	2.87	N	052460	500	73 억	277780	N	N	N	N
156	20240704	140518	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2980	-50	5	-1.65	131924380	43987	90.65	3095	3095	2960	3935	2125	3030	2998.47	1.90	-3040	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	435	9.55	0.96	12	0.30	312.00	3106.00	5290	20230628	-43.67	2960	20240704	0.68	4800	-37.92	20240109	2960	0.68	20240704	5130	-41.91	20231122	2960	0.68	20240704	2.87	N	052460	500	73 억	277780	N	N	N	N
157	20240704	130519	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2960	-70	5	-2.31	109266875	36342	74.90	3095	3095	2960	3935	2125	3030	3005.99	1.90	-3659	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	432	9.49	0.95	12	0.25	312.00	3106.00	5290	20230628	-44.05	2960	20240704	0.00	4800	-38.33	20240109	2960	0.00	20240704	5130	-42.30	20231122	2960	0.00	20240704	2.87	N	052460	500	73 억	277780	N	N	N	N
158	20240704	120517	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3000	-30	5	-0.99	65469920	21636	44.59	3095	3095	2995	3935	2125	3030	3025.78	1.90	-2520	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	438	9.62	0.97	12	0.15	312.00	3106.00	5290	20230628	-43.29	2995	20240704	0.17	4800	-37.50	20240109	2995	0.17	20240704	5130	-41.52	20231122	2995	0.17	20240704	2.87	N	052460	500	73 억	277780	N	N	N	N
159	20240704	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	0	3	0.00	30912970	10141	20.90	3095	3095	3030	3935	2125	3030	3050.25	1.90	-809	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	443	9.71	0.98	12	0.07	312.00	3106.00	5290	20230628	-42.72	3000	20240702	1.00	4800	-36.88	20240109	3000	1.00	20240702	5130	-40.94	20231122	3000	1.00	20240702	2.87	N	052460	500	73 억	277780	N	N	N	N
160	20240704	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3045	15	2	0.50	19450335	6368	13.12	3095	3095	3035	3935	2125	3030	3058.77	1.90	-577	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	445	9.76	0.98	12	0.04	312.00	3106.00	5290	20230628	-42.44	3000	20240702	1.50	4800	-36.56	20240109	3000	1.50	20240702	5130	-40.64	20231122	3000	1.50	20240702	2.87	N	052460	500	73 억	277780	N	N	N	N
161	20240704	090518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3065	35	2	1.16	6339620	2072	4.27	3095	3095	3035	3935	2125	3030	3085.77	1.90	-120	3143	3086	3053	2996	2963	3070	2980	73	905	500	2180	5	1	14607936	448	9.82	0.99	12	0.01	312.00	3106.00	5290	20230628	-42.06	3000	20240702	2.17	4800	-36.15	20240109	3000	2.17	20240702	5130	-40.25	20231122	3000	2.17	20240702	2.87	N	052460	500	73 억	277780	N	N	N	N
162	20240703	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3030	-80	5	-2.57	147882570	48522	119.35	3100	3110	3020	4040	2180	3110	3047.48	1.94	-6298	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	443	9.71	0.98	12	0.33	312.00	3106.00	5290	20230628	-42.72	3000	20240702	1.00	4800	-36.88	20240109	3000	1.00	20240702	5130	-40.94	20231122	3000	1.00	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
163	20240703	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-70	5	-2.25	121648080	39867	98.06	3100	3110	3020	4040	2180	3110	3050.97	1.94	-5041	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	444	9.74	0.98	12	0.27	312.00	3106.00	5290	20230628	-42.53	3000	20240702	1.33	4800	-36.67	20240109	3000	1.33	20240702	5130	-40.74	20231122	3000	1.33	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
164	20240703	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3040	-70	5	-2.25	91901715	30059	73.93	3100	3110	3035	4040	2180	3110	3056.93	1.94	-4490	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	444	9.74	0.98	12	0.21	312.00	3106.00	5290	20230628	-42.53	3000	20240702	1.33	4800	-36.67	20240109	3000	1.33	20240702	5130	-40.74	20231122	3000	1.33	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
165	20240703	130516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3055	-55	5	-1.77	81731415	26725	65.73	3100	3110	3035	4040	2180	3110	3057.74	1.94	-2239	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	446	9.79	0.98	12	0.18	312.00	3106.00	5290	20230628	-42.25	3000	20240702	1.83	4800	-36.35	20240109	3000	1.83	20240702	5130	-40.45	20231122	3000	1.83	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
166	20240703	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-50	5	-1.61	68416380	22359	55.00	3100	3110	3035	4040	2180	3110	3059.32	1.94	-2716	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	447	9.81	0.99	12	0.15	312.00	3106.00	5290	20230628	-42.16	3000	20240702	2.00	4800	-36.25	20240109	3000	2.00	20240702	5130	-40.35	20231122	3000	2.00	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
167	20240703	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3060	-50	5	-1.61	52120700	17004	41.82	3100	3110	3035	4040	2180	3110	3064.52	1.94	-3460	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	447	9.81	0.99	12	0.12	312.00	3106.00	5290	20230628	-42.16	3000	20240702	2.00	4800	-36.25	20240109	3000	2.00	20240702	5130	-40.35	20231122	3000	2.00	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
168	20240703	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3080	-30	5	-0.96	18738205	6058	14.90	3100	3110	3075	4040	2180	3110	3092.39	1.94	-939	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	450	9.87	0.99	12	0.04	312.00	3106.00	5290	20230628	-41.78	3000	20240702	2.67	4800	-35.83	20240109	3000	2.67	20240702	5130	-39.96	20231122	3000	2.67	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
169	20240703	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	0	3	0.00	5538220	1785	4.39	3100	3110	3095	4040	2180	3110	3101.41	1.94	-307	3236	3172	3086	3022	2936	3130	2980	73	930	500	2230	5	1	14607936	454	9.97	1.00	12	0.01	312.00	3106.00	5290	20230628	-41.21	3000	20240702	3.67	4800	-35.21	20240109	3000	3.67	20240702	5130	-39.38	20231122	3000	3.67	20240702	2.93	N	052460	500	73 억	284014	N	N	N	N
170	20240702	160514	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3110	-15	5	-0.48	125158845	40656	71.01	3150	3150	3000	4060	2190	3125	3078.29	2.00	-8193	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	454	9.97	1.00	12	0.28	312.00	3106.00	5290	20230628	-41.21	3000	20240702	3.67	4800	-35.21	20240109	3000	3.67	20240702	5130	-39.38	20231122	3000	3.67	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
171	20240702	150515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-25	5	-0.80	119665555	38887	67.92	3150	3150	3000	4060	2190	3125	3077.06	2.00	-7898	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	453	9.94	1.00	12	0.27	312.00	3106.00	5290	20230628	-41.40	3000	20240702	3.33	4800	-35.42	20240109	3000	3.33	20240702	5130	-39.57	20231122	3000	3.33	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
172	20240702	140516	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3100	-25	5	-0.80	110808855	36019	62.91	3150	3150	3000	4060	2190	3125	3076.18	2.00	-8222	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	453	9.94	1.00	12	0.25	312.00	3106.00	5290	20230628	-41.40	3000	20240702	3.33	4800	-35.42	20240109	3000	3.33	20240702	5130	-39.57	20231122	3000	3.33	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
173	20240702	130515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3080	-45	5	-1.44	99195250	32244	56.32	3150	3150	3000	4060	2190	3125	3076.15	2.00	-8498	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	450	9.87	0.99	12	0.22	312.00	3106.00	5290	20230628	-41.78	3000	20240702	2.67	4800	-35.83	20240109	3000	2.67	20240702	5130	-39.96	20231122	3000	2.67	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
174	20240702	120516	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3095	-30	5	-0.96	86931460	28257	49.35	3150	3150	3000	4060	2190	3125	3076.18	2.00	-9139	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	452	9.92	1.00	12	0.19	312.00	3106.00	5290	20230628	-41.49	3000	20240702	3.17	4800	-35.52	20240109	3000	3.17	20240702	5130	-39.67	20231122	3000	3.17	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
175	20240702	110515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3090	-35	5	-1.12	76148210	24768	43.26	3150	3150	3000	4060	2190	3125	3074.13	2.00	-7950	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	451	9.90	0.99	12	0.17	312.00	3106.00	5290	20230628	-41.59	3000	20240702	3.00	4800	-35.62	20240109	3000	3.00	20240702	5130	-39.77	20231122	3000	3.00	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
176	20240702	100515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3055	-70	5	-2.24	52684990	17130	29.92	3150	3150	3000	4060	2190	3125	3075.13	2.00	-5836	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	446	9.79	0.98	12	0.12	312.00	3106.00	5290	20230628	-42.25	3000	20240702	1.83	4800	-36.35	20240109	3000	1.83	20240702	5130	-40.45	20231122	3000	1.83	20240702	2.93	N	052460	500	73 억	292482	N	N	N	N
177	20240702	090516	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3135	10	2	0.32	9548640	3054	5.33	3150	3150	3115	4060	2190	3125	3126.69	2.00	-1637	3158	3141	3118	3101	3078	3150	3110	73	935	500	2250	5	1	14607936	458	10.05	1.01	12	0.02	312.00	3106.00	5290	20230628	-40.74	3030	20240624	3.47	4800	-34.69	20240109	3030	3.47	20240624	5130	-38.89	20231122	3030	3.47	20240624	2.93	N	052460	500	73 억	292482	N	N	N	N
178	20240701	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3125	30	2	0.97	178319650	57219	151.02	3100	3135	3095	4020	2170	3095	3116.68	2.00	411	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	456	10.02	1.01	12	0.39	312.00	3106.00	5550	20230623	-43.69	3030	20240624	3.14	4800	-34.90	20240109	3030	3.14	20240624	5130	-39.08	20231122	3030	3.14	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
179	20240701	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	25	2	0.81	170257375	54636	144.20	3100	3135	3095	4020	2170	3095	3116.46	2.00	420	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	456	10.00	1.00	12	0.37	312.00	3106.00	5550	20230623	-43.78	3030	20240624	2.97	4800	-35.00	20240109	3030	2.97	20240624	5130	-39.18	20231122	3030	2.97	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
180	20240701	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	25	2	0.81	155357995	49857	131.59	3100	3135	3095	4020	2170	3095	3116.35	2.00	703	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	456	10.00	1.00	12	0.34	312.00	3106.00	5550	20230623	-43.78	3030	20240624	2.97	4800	-35.00	20240109	3030	2.97	20240624	5130	-39.18	20231122	3030	2.97	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
181	20240701	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3120	25	2	0.81	147473465	47324	124.90	3100	3135	3095	4020	2170	3095	3116.54	2.00	-85	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	456	10.00	1.00	12	0.32	312.00	3106.00	5550	20230623	-43.78	3030	20240624	2.97	4800	-35.00	20240109	3030	2.97	20240624	5130	-39.18	20231122	3030	2.97	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
182	20240701	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3115	20	2	0.65	138278245	44372	117.11	3100	3135	3095	4020	2170	3095	3116.65	2.00	-154	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	455	9.98	1.00	12	0.30	312.00	3106.00	5550	20230623	-43.87	3030	20240624	2.81	4800	-35.10	20240109	3030	2.81	20240624	5130	-39.28	20231122	3030	2.81	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
183	20240701	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3130	35	2	1.13	117212720	37610	99.27	3100	3135	3095	4020	2170	3095	3116.90	2.00	-2383	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	457	10.03	1.01	12	0.26	312.00	3106.00	5550	20230623	-43.60	3030	20240624	3.30	4800	-34.79	20240109	3030	3.30	20240624	5130	-38.99	20231122	3030	3.30	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
184	20240701	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3110	15	2	0.48	86409415	27742	73.22	3100	3135	3095	4020	2170	3095	3115.22	2.00	-2608	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	454	9.97	1.00	12	0.19	312.00	3106.00	5550	20230623	-43.96	3030	20240624	2.64	4800	-35.21	20240109	3030	2.64	20240624	5130	-39.38	20231122	3030	2.64	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N
185	20240701	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3100	5	2	0.16	15660910	5050	13.33	3100	3125	3100	4020	2170	3095	3102.06	2.00	145	3175	3135	3095	3055	3015	3155	3075	73	925	500	2220	5	1	14607936	453	9.94	1.00	12	0.03	312.00	3106.00	5550	20230623	-44.14	3030	20240624	2.31	4800	-35.42	20240109	3030	2.31	20240624	5130	-39.57	20231122	3030	2.31	20240624	2.89	N	052460	500	73 억	292096	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History