KissMeData/084990/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,135,2,3.86,169838910,47472,45.97,3570,3660,3495,4540,2450,3495,3577.66,5.28,0,9457,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1673,-2.35,1.13,12,0.10,-1543.00,3220.00,7440,20240206,-51.21,3250,20240201,11.69,7440,-51.21,20240206,3250,11.69,20240201,7440,-51.21,20240206,3250,11.69,20240201,0.01,N,084990,500,230 억,,2431647,N,N,1,N,00,N
20240628,150727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3625,130,2,3.72,161804350,45255,43.83,3570,3660,3495,4540,2450,3495,3575.39,5.28,0,8024,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1671,-2.35,1.13,12,0.10,-1543.00,3220.00,7440,20240206,-51.28,3250,20240201,11.54,7440,-51.28,20240206,3250,11.54,20240201,7440,-51.28,20240206,3250,11.54,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240628,140726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,140,2,4.01,133139970,37344,36.16,3570,3660,3495,4540,2450,3495,3565.23,5.28,0,4756,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1675,-2.36,1.13,12,0.08,-1543.00,3220.00,7440,20240206,-51.14,3250,20240201,11.85,7440,-51.14,20240206,3250,11.85,20240201,7440,-51.14,20240206,3250,11.85,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240628,130726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,25,2,0.72,65646255,18620,18.03,3570,3570,3495,4540,2450,3495,3525.58,5.28,0,2615,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1622,-2.28,1.09,12,0.04,-1543.00,3220.00,7440,20240206,-52.69,3250,20240201,8.31,7440,-52.69,20240206,3250,8.31,20240201,7440,-52.69,20240206,3250,8.31,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240628,120725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,35,2,1.00,41333265,11710,11.34,3570,3570,3495,4540,2450,3495,3529.74,5.28,0,-145,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1627,-2.29,1.10,12,0.03,-1543.00,3220.00,7440,20240206,-52.55,3250,20240201,8.62,7440,-52.55,20240206,3250,8.62,20240201,7440,-52.55,20240206,3250,8.62,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240628,110713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,40,2,1.14,22699025,6440,6.24,3570,3570,3495,4540,2450,3495,3524.69,5.28,0,-953,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1629,-2.29,1.10,12,0.01,-1543.00,3220.00,7440,20240206,-52.49,3250,20240201,8.77,7440,-52.49,20240206,3250,8.77,20240201,7440,-52.49,20240206,3250,8.77,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240628,100711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,25,2,0.72,15601995,4430,4.29,3570,3570,3495,4540,2450,3495,3521.90,5.28,0,-390,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1622,-2.28,1.09,12,0.01,-1543.00,3220.00,7440,20240206,-52.69,3250,20240201,8.31,7440,-52.69,20240206,3250,8.31,20240201,7440,-52.69,20240206,3250,8.31,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240628,090712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3525,30,2,0.86,6257410,1765,1.71,3570,3570,3510,4540,2450,3495,3545.27,5.28,0,-449,3665,3580,3505,3420,3345,3542,3382,230,1045,500,2370,5,1,46092797,1625,-2.28,1.09,12,0.00,-1543.00,3220.00,7440,20240206,-52.62,3250,20240201,8.46,7440,-52.62,20240206,3250,8.46,20240201,7440,-52.62,20240206,3250,8.46,20240201,0.01,N,084990,500,230 억,,2431647,N,N,0,N,00,N
20240627,160706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3495,-75,5,-2.10,362247485,103260,73.68,3570,3590,3430,4640,2500,3570,3508.08,5.26,0,8332,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1611,-2.27,1.09,12,0.22,-1543.00,3220.00,7440,20240206,-53.02,3250,20240201,7.54,7440,-53.02,20240206,3250,7.54,20240201,7440,-53.02,20240206,3250,7.54,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,150713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3490,-80,5,-2.24,344010120,98038,69.95,3570,3590,3430,4640,2500,3570,3508.91,5.26,0,8260,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1609,-2.26,1.08,12,0.21,-1543.00,3220.00,7440,20240206,-53.09,3250,20240201,7.38,7440,-53.09,20240206,3250,7.38,20240201,7440,-53.09,20240206,3250,7.38,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,140710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-70,5,-1.96,321421535,91570,65.34,3570,3590,3430,4640,2500,3570,3510.08,5.26,0,8424,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1613,-2.27,1.09,12,0.20,-1543.00,3220.00,7440,20240206,-52.96,3250,20240201,7.69,7440,-52.96,20240206,3250,7.69,20240201,7440,-52.96,20240206,3250,7.69,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,130709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3520,-50,5,-1.40,306222590,87227,62.24,3570,3590,3430,4640,2500,3570,3510.60,5.26,0,8482,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1622,-2.28,1.09,12,0.19,-1543.00,3220.00,7440,20240206,-52.69,3250,20240201,8.31,7440,-52.69,20240206,3250,8.31,20240201,7440,-52.69,20240206,3250,8.31,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,120712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-70,5,-1.96,284508765,81056,57.84,3570,3590,3430,4640,2500,3570,3509.98,5.26,0,8800,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1613,-2.27,1.09,12,0.18,-1543.00,3220.00,7440,20240206,-52.96,3250,20240201,7.69,7440,-52.96,20240206,3250,7.69,20240201,7440,-52.96,20240206,3250,7.69,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,110712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3530,-40,5,-1.12,250065625,71225,50.82,3570,3590,3430,4640,2500,3570,3510.88,5.26,0,12728,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1627,-2.29,1.10,12,0.15,-1543.00,3220.00,7440,20240206,-52.55,3250,20240201,8.62,7440,-52.55,20240206,3250,8.62,20240201,7440,-52.55,20240206,3250,8.62,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,100711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,-70,5,-1.96,172465800,49236,35.13,3570,3590,3430,4640,2500,3570,3502.76,5.26,0,12366,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1613,-2.27,1.09,12,0.11,-1543.00,3220.00,7440,20240206,-52.96,3250,20240201,7.69,7440,-52.96,20240206,3250,7.69,20240201,7440,-52.96,20240206,3250,7.69,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240627,090710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,10,2,0.28,4712365,1322,0.94,3570,3580,3555,4640,2500,3570,3564.32,5.26,0,-365,3786,3677,3591,3482,3396,3635,3440,230,1070,500,2420,5,1,46092797,1650,-2.32,1.11,12,0.00,-1543.00,3220.00,7440,20240206,-51.88,3250,20240201,10.15,7440,-51.88,20240206,3250,10.15,20240201,7440,-51.88,20240206,3250,10.15,20240201,0.01,N,084990,500,230 억,,2423295,N,N,1,N,00,N
20240626,160708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3570,-90,5,-2.46,498790175,139776,123.76,3700,3700,3505,4755,2565,3660,3568.50,5.29,0,-13852,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1646,-2.31,1.11,12,0.30,-1543.00,3220.00,7440,20240206,-52.02,3250,20240201,9.85,7440,-52.02,20240206,3250,9.85,20240201,7440,-52.02,20240206,3250,9.85,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,-95,5,-2.60,464531725,130180,115.27,3700,3700,3505,4755,2565,3660,3568.38,5.29,0,-9093,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1643,-2.31,1.11,12,0.28,-1543.00,3220.00,7440,20240206,-52.08,3250,20240201,9.69,7440,-52.08,20240206,3250,9.69,20240201,7440,-52.08,20240206,3250,9.69,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3540,-120,5,-3.28,417722940,117001,103.60,3700,3700,3505,4755,2565,3660,3570.25,5.29,0,-2414,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1632,-2.29,1.10,12,0.25,-1543.00,3220.00,7440,20240206,-52.42,3250,20240201,8.92,7440,-52.42,20240206,3250,8.92,20240201,7440,-52.42,20240206,3250,8.92,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,130710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,-125,5,-3.42,402446215,112692,99.78,3700,3700,3505,4755,2565,3660,3571.20,5.29,0,-608,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1629,-2.29,1.10,12,0.24,-1543.00,3220.00,7440,20240206,-52.49,3250,20240201,8.77,7440,-52.49,20240206,3250,8.77,20240201,7440,-52.49,20240206,3250,8.77,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,120709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-145,5,-3.96,389183360,108933,96.45,3700,3700,3505,4755,2565,3660,3572.69,5.29,0,-705,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1620,-2.28,1.09,12,0.24,-1543.00,3220.00,7440,20240206,-52.76,3250,20240201,8.15,7440,-52.76,20240206,3250,8.15,20240201,7440,-52.76,20240206,3250,8.15,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,110710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-80,5,-2.19,174188015,48313,42.78,3700,3700,3565,4755,2565,3660,3605.41,5.29,0,-8421,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1650,-2.32,1.11,12,0.10,-1543.00,3220.00,7440,20240206,-51.88,3250,20240201,10.15,7440,-51.88,20240206,3250,10.15,20240201,7440,-51.88,20240206,3250,10.15,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,100708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3625,-35,5,-0.96,63483805,17477,15.47,3700,3700,3605,4755,2565,3660,3632.42,5.29,0,-1806,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1671,-2.35,1.13,12,0.04,-1543.00,3220.00,7440,20240206,-51.28,3250,20240201,11.54,7440,-51.28,20240206,3250,11.54,20240201,7440,-51.28,20240206,3250,11.54,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240626,090710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,-25,5,-0.68,21288245,5821,5.15,3700,3700,3635,4755,2565,3660,3657.15,5.29,0,-2482,3816,3737,3676,3597,3536,3707,3567,230,1095,500,2480,5,1,46092797,1675,-2.36,1.13,12,0.01,-1543.00,3220.00,7440,20240206,-51.14,3250,20240201,11.85,7440,-51.14,20240206,3250,11.85,20240201,7440,-51.14,20240206,3250,11.85,20240201,0.01,N,084990,500,230 억,,2437175,N,N,1,N,00,N
20240625,160708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-50,5,-1.35,412469250,112578,263.03,3755,3755,3615,4820,2600,3710,3663.85,5.27,-8518,5543,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1687,-2.37,1.14,12,0.24,-1543.00,3220.00,7440,20240206,-50.81,3250,20240201,12.62,7440,-50.81,20240206,3250,12.62,20240201,7440,-50.81,20240206,3250,12.62,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,150704,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,-55,5,-1.48,387606790,105777,247.14,3755,3755,3615,4820,2600,3710,3664.38,5.27,-8518,3779,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1685,-2.37,1.14,12,0.23,-1543.00,3220.00,7440,20240206,-50.87,3250,20240201,12.46,7440,-50.87,20240206,3250,12.46,20240201,7440,-50.87,20240206,3250,12.46,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,-65,5,-1.75,351266285,95813,223.86,3755,3755,3615,4820,2600,3710,3666.17,5.27,-8518,-299,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1680,-2.36,1.13,12,0.21,-1543.00,3220.00,7440,20240206,-51.01,3250,20240201,12.15,7440,-51.01,20240206,3250,12.15,20240201,7440,-51.01,20240206,3250,12.15,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,130709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,-65,5,-1.75,331310465,90339,211.07,3755,3755,3615,4820,2600,3710,3667.41,5.27,-8518,-31,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1680,-2.36,1.13,12,0.20,-1543.00,3220.00,7440,20240206,-51.01,3250,20240201,12.15,7440,-51.01,20240206,3250,12.15,20240201,7440,-51.01,20240206,3250,12.15,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,120711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-50,5,-1.35,294618930,80269,187.54,3755,3755,3615,4820,2600,3710,3670.39,5.27,-8518,-29,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1687,-2.37,1.14,12,0.17,-1543.00,3220.00,7440,20240206,-50.81,3250,20240201,12.62,7440,-50.81,20240206,3250,12.62,20240201,7440,-50.81,20240206,3250,12.62,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,110710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,0,3,0.00,103107880,27924,65.24,3755,3755,3665,4820,2600,3710,3692.45,5.27,-8518,-1034,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1710,-2.40,1.15,12,0.06,-1543.00,3220.00,7440,20240206,-50.13,3250,20240201,14.15,7440,-50.13,20240206,3250,14.15,20240201,7440,-50.13,20240206,3250,14.15,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,100707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,0,3,0.00,62960875,17039,39.81,3755,3755,3665,4820,2600,3710,3695.10,5.27,-8518,-1213,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1710,-2.40,1.15,12,0.04,-1543.00,3220.00,7440,20240206,-50.13,3250,20240201,14.15,7440,-50.13,20240206,3250,14.15,20240201,7440,-50.13,20240206,3250,14.15,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240625,090708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,25,2,0.67,5320520,1426,3.33,3755,3755,3730,4820,2600,3710,3731.08,5.27,-8518,-1128,3836,3772,3736,3672,3636,3755,3655,230,1110,500,2520,5,1,46092797,1722,-2.42,1.16,12,0.00,-1543.00,3220.00,7440,20240206,-49.80,3250,20240201,14.92,7440,-49.80,20240206,3250,14.92,20240201,7440,-49.80,20240206,3250,14.92,20240201,0.01,N,084990,500,230 억,,2430635,N,N,1,N,00,N
20240624,160705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-60,5,-1.59,158878535,42603,57.62,3800,3800,3700,4900,2640,3770,3729.28,5.27,0,-507,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1710,-2.40,1.15,12,0.09,-1543.00,3220.00,7490,20230616,-50.47,3250,20240201,14.15,7440,-50.13,20240206,3250,14.15,20240201,7440,-50.13,20240206,3250,14.15,20240201,0.01,N,084990,500,230 억,,2431100,N,N,1,N,00,N
20240624,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-35,5,-0.93,150863950,40447,54.71,3800,3800,3700,4900,2640,3770,3729.92,5.27,0,157,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1722,-2.42,1.16,12,0.09,-1543.00,3220.00,7490,20230616,-50.13,3250,20240201,14.92,7440,-49.80,20240206,3250,14.92,20240201,7440,-49.80,20240206,3250,14.92,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240624,140707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-60,5,-1.59,140648580,37707,51.00,3800,3800,3700,4900,2640,3770,3730.04,5.27,0,1634,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1710,-2.40,1.15,12,0.08,-1543.00,3220.00,7490,20230616,-50.47,3250,20240201,14.15,7440,-50.13,20240206,3250,14.15,20240201,7440,-50.13,20240206,3250,14.15,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240624,130705,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-60,5,-1.59,131157285,35153,47.55,3800,3800,3700,4900,2640,3770,3731.04,5.27,0,1846,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1710,-2.40,1.15,12,0.08,-1543.00,3220.00,7490,20230616,-50.47,3250,20240201,14.15,7440,-50.13,20240206,3250,14.15,20240201,7440,-50.13,20240206,3250,14.15,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240624,120706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-60,5,-1.59,122655310,32859,44.44,3800,3800,3700,4900,2640,3770,3732.78,5.27,0,1557,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1710,-2.40,1.15,12,0.07,-1543.00,3220.00,7490,20230616,-50.47,3250,20240201,14.15,7440,-50.13,20240206,3250,14.15,20240201,7440,-50.13,20240206,3250,14.15,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240624,110708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,-65,5,-1.72,112942680,30237,40.90,3800,3800,3700,4900,2640,3770,3735.25,5.27,0,1497,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1708,-2.40,1.15,12,0.07,-1543.00,3220.00,7490,20230616,-50.53,3250,20240201,14.00,7440,-50.20,20240206,3250,14.00,20240201,7440,-50.20,20240206,3250,14.00,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240624,100706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-35,5,-0.93,55468980,14772,19.98,3800,3800,3730,4900,2640,3770,3755.01,5.27,0,2150,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1722,-2.42,1.16,12,0.03,-1543.00,3220.00,7490,20230616,-50.13,3250,20240201,14.92,7440,-49.80,20240206,3250,14.92,20240201,7440,-49.80,20240206,3250,14.92,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240624,090706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,10,2,0.27,17178010,4557,6.16,3800,3800,3755,4900,2640,3770,3769.59,5.27,0,2351,3836,3802,3761,3727,3686,3782,3707,230,1130,500,2560,5,1,46092797,1742,-2.45,1.17,12,0.01,-1543.00,3220.00,7490,20230616,-49.53,3250,20240201,16.31,7440,-49.19,20240206,3250,16.31,20240201,7440,-49.19,20240206,3250,16.31,20240201,0.01,N,084990,500,230 억,,2431100,N,N,0,N,00,N
20240621,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3770,-10,5,-0.26,276987565,73821,199.56,3790,3795,3720,4910,2650,3780,3752.12,5.25,0,11063,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1738,-2.44,1.17,12,0.16,-1543.00,3220.00,7730,20230615,-51.23,3250,20240201,16.00,7440,-49.33,20240206,3250,16.00,20240201,7440,-49.33,20240206,3250,16.00,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,150642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,-30,5,-0.79,252861305,67397,182.19,3790,3795,3720,4910,2650,3780,3751.82,5.25,0,9466,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1728,-2.43,1.16,12,0.15,-1543.00,3220.00,7730,20230615,-51.49,3250,20240201,15.38,7440,-49.60,20240206,3250,15.38,20240201,7440,-49.60,20240206,3250,15.38,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,140642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3745,-35,5,-0.93,231421815,61671,166.71,3790,3795,3720,4910,2650,3780,3752.52,5.25,0,7946,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1726,-2.43,1.16,12,0.13,-1543.00,3220.00,7730,20230615,-51.55,3250,20240201,15.23,7440,-49.66,20240206,3250,15.23,20240201,7440,-49.66,20240206,3250,15.23,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,130644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,-40,5,-1.06,203922490,54319,146.84,3790,3795,3720,4910,2650,3780,3754.17,5.25,0,7864,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1724,-2.42,1.16,12,0.12,-1543.00,3220.00,7730,20230615,-51.62,3250,20240201,15.08,7440,-49.73,20240206,3250,15.08,20240201,7440,-49.73,20240206,3250,15.08,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,120647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,-30,5,-0.79,187513915,49927,134.97,3790,3795,3720,4910,2650,3780,3755.76,5.25,0,6913,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1728,-2.43,1.16,12,0.11,-1543.00,3220.00,7730,20230615,-51.49,3250,20240201,15.38,7440,-49.60,20240206,3250,15.38,20240201,7440,-49.60,20240206,3250,15.38,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,110644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-45,5,-1.19,171843205,45745,123.66,3790,3795,3720,4910,2650,3780,3756.55,5.25,0,7197,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1722,-2.42,1.16,12,0.10,-1543.00,3220.00,7730,20230615,-51.68,3250,20240201,14.92,7440,-49.80,20240206,3250,14.92,20240201,7440,-49.80,20240206,3250,14.92,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,100643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3745,-35,5,-0.93,116979225,31095,84.06,3790,3795,3720,4910,2650,3780,3761.99,5.25,0,6180,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1726,-2.43,1.16,12,0.07,-1543.00,3220.00,7730,20230615,-51.55,3250,20240201,15.23,7440,-49.66,20240206,3250,15.23,20240201,7440,-49.66,20240206,3250,15.23,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240621,090646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,15,2,0.40,18260170,4826,13.05,3790,3795,3780,4910,2650,3780,3783.71,5.25,0,114,3860,3820,3795,3755,3730,3807,3742,230,1130,500,2570,5,1,46092797,1749,-2.46,1.18,12,0.01,-1543.00,3220.00,7730,20230615,-50.91,3250,20240201,16.77,7440,-48.99,20240206,3250,16.77,20240201,7440,-48.99,20240206,3250,16.77,20240201,0.01,N,084990,500,230 억,,2419374,N,N,1,N,00,N
20240620,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,-30,5,-0.79,140061790,36910,55.08,3810,3835,3770,4950,2670,3810,3794.68,5.26,0,-3633,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1742,-2.45,1.17,12,0.08,-1543.00,3220.00,7950,20230614,-52.45,3250,20240201,16.31,7440,-49.19,20240206,3250,16.31,20240201,7440,-49.19,20240206,3250,16.31,20240201,0.01,N,084990,500,230 억,,2423666,N,N,1,N,00,N
20240620,150642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3790,-20,5,-0.52,120664015,31801,47.46,3810,3835,3770,4950,2670,3810,3794.35,5.26,0,-717,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1747,-2.46,1.18,12,0.07,-1543.00,3220.00,7950,20230614,-52.33,3250,20240201,16.62,7440,-49.06,20240206,3250,16.62,20240201,7440,-49.06,20240206,3250,16.62,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240620,140642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3785,-25,5,-0.66,112308205,29595,44.16,3810,3835,3770,4950,2670,3810,3794.84,5.26,0,-453,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1745,-2.45,1.18,12,0.06,-1543.00,3220.00,7950,20230614,-52.39,3250,20240201,16.46,7440,-49.13,20240206,3250,16.46,20240201,7440,-49.13,20240206,3250,16.46,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240620,130642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3800,-10,5,-0.26,82717205,21791,32.52,3810,3835,3770,4950,2670,3810,3795.93,5.26,0,-289,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1752,-2.46,1.18,12,0.05,-1543.00,3220.00,7950,20230614,-52.20,3250,20240201,16.92,7440,-48.92,20240206,3250,16.92,20240201,7440,-48.92,20240206,3250,16.92,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240620,120641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,-15,5,-0.39,71820440,18921,28.24,3810,3835,3770,4950,2670,3810,3795.81,5.26,0,98,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1749,-2.46,1.18,12,0.04,-1543.00,3220.00,7950,20230614,-52.26,3250,20240201,16.77,7440,-48.99,20240206,3250,16.77,20240201,7440,-48.99,20240206,3250,16.77,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240620,110644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,-15,5,-0.39,64539935,17004,25.37,3810,3835,3770,4950,2670,3810,3795.57,5.26,0,311,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1749,-2.46,1.18,12,0.04,-1543.00,3220.00,7950,20230614,-52.26,3250,20240201,16.77,7440,-48.99,20240206,3250,16.77,20240201,7440,-48.99,20240206,3250,16.77,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240620,100642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3825,15,2,0.39,42641515,11243,16.78,3810,3835,3770,4950,2670,3810,3792.72,5.26,0,1077,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1763,-2.48,1.19,12,0.02,-1543.00,3220.00,7950,20230614,-51.89,3250,20240201,17.69,7440,-48.59,20240206,3250,17.69,20240201,7440,-48.59,20240206,3250,17.69,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240620,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,5,2,0.13,1993995,523,0.78,3810,3815,3810,4950,2670,3810,3812.61,5.26,0,-250,3956,3882,3831,3757,3706,3857,3732,230,1140,500,2590,5,1,46092797,1758,-2.47,1.18,12,0.00,-1543.00,3220.00,7950,20230614,-52.01,3250,20240201,17.38,7440,-48.72,20240206,3250,17.38,20240201,7440,-48.72,20240206,3250,17.38,20240201,0.01,N,084990,500,230 억,,2423666,N,N,3,N,00,N
20240619,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-85,5,-2.18,255832340,66997,103.85,3895,3905,3780,5060,2730,3895,3818.58,5.27,0,-20504,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1756,-2.47,1.18,12,0.15,-1543.00,3220.00,8160,20230613,-53.31,3250,20240201,17.23,7440,-48.79,20240206,3250,17.23,20240201,7440,-48.79,20240206,3250,17.23,20240201,0.01,N,084990,500,230 억,,2430665,N,N,3,N,00,N
20240619,150638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,-80,5,-2.05,252414680,66100,102.46,3895,3905,3780,5060,2730,3895,3818.68,5.27,0,-20129,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1758,-2.47,1.18,12,0.14,-1543.00,3220.00,8160,20230613,-53.25,3250,20240201,17.38,7440,-48.72,20240206,3250,17.38,20240201,7440,-48.72,20240206,3250,17.38,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240619,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-85,5,-2.18,243386525,63729,98.78,3895,3905,3780,5060,2730,3895,3819.09,5.27,0,-19967,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1756,-2.47,1.18,12,0.14,-1543.00,3220.00,8160,20230613,-53.31,3250,20240201,17.23,7440,-48.79,20240206,3250,17.23,20240201,7440,-48.79,20240206,3250,17.23,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240619,130637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,-100,5,-2.57,219053710,57330,88.86,3895,3905,3780,5060,2730,3895,3820.93,5.27,0,-19842,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1749,-2.46,1.18,12,0.12,-1543.00,3220.00,8160,20230613,-53.49,3250,20240201,16.77,7440,-48.99,20240206,3250,16.77,20240201,7440,-48.99,20240206,3250,16.77,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240619,120638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3805,-90,5,-2.31,195752045,51192,79.35,3895,3905,3780,5060,2730,3895,3823.88,5.27,0,-19120,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1754,-2.47,1.18,12,0.11,-1543.00,3220.00,8160,20230613,-53.37,3250,20240201,17.08,7440,-48.86,20240206,3250,17.08,20240201,7440,-48.86,20240206,3250,17.08,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240619,110639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,-80,5,-2.05,175778820,45946,71.22,3895,3905,3780,5060,2730,3895,3825.77,5.27,0,-18008,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1758,-2.47,1.18,12,0.10,-1543.00,3220.00,8160,20230613,-53.25,3250,20240201,17.38,7440,-48.72,20240206,3250,17.38,20240201,7440,-48.72,20240206,3250,17.38,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240619,100641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3845,-50,5,-1.28,66927800,17319,26.84,3895,3905,3835,5060,2730,3895,3864.41,5.27,0,-8834,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1772,-2.49,1.19,12,0.04,-1543.00,3220.00,8160,20230613,-52.88,3250,20240201,18.31,7440,-48.32,20240206,3250,18.31,20240201,7440,-48.32,20240206,3250,18.31,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240619,090647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3870,-25,5,-0.64,11088095,2869,4.45,3895,3895,3850,5060,2730,3895,3864.79,5.27,0,-2283,4061,3977,3926,3842,3791,3952,3817,230,1165,500,2640,5,1,46092797,1784,-2.51,1.20,12,0.01,-1543.00,3220.00,8160,20230613,-52.57,3250,20240201,19.08,7440,-47.98,20240206,3250,19.08,20240201,7440,-47.98,20240206,3250,19.08,20240201,0.01,N,084990,500,230 억,,2430665,N,N,1,N,00,N
20240618,160635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-105,5,-2.62,252495605,64490,128.02,3950,4010,3875,5200,2800,4000,3915.27,5.28,0,-3227,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1795,-2.52,1.21,12,0.14,-1543.00,3220.00,8230,20230612,-52.67,3250,20240201,19.85,7440,-47.65,20240206,3250,19.85,20240201,7440,-47.65,20240206,3250,19.85,20240201,0.01,N,084990,500,230 억,,2434761,N,N,1,N,00,N
20240618,150633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,-115,5,-2.88,242896960,62023,123.13,3950,4010,3875,5200,2800,4000,3916.24,5.28,0,-2830,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1791,-2.52,1.21,12,0.13,-1543.00,3220.00,8230,20230612,-52.79,3250,20240201,19.54,7440,-47.78,20240206,3250,19.54,20240201,7440,-47.78,20240206,3250,19.54,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240618,140636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-105,5,-2.62,189836455,48382,96.05,3950,4010,3880,5200,2800,4000,3923.70,5.28,0,-1891,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1795,-2.52,1.21,12,0.10,-1543.00,3220.00,8230,20230612,-52.67,3250,20240201,19.85,7440,-47.65,20240206,3250,19.85,20240201,7440,-47.65,20240206,3250,19.85,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240618,130639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-95,5,-2.38,180683285,46035,91.39,3950,4010,3880,5200,2800,4000,3924.91,5.28,0,-1682,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1800,-2.53,1.21,12,0.10,-1543.00,3220.00,8230,20230612,-52.55,3250,20240201,20.15,7440,-47.51,20240206,3250,20.15,20240201,7440,-47.51,20240206,3250,20.15,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240618,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-105,5,-2.62,173609085,44220,87.79,3950,4010,3880,5200,2800,4000,3926.03,5.28,0,-1722,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1795,-2.52,1.21,12,0.10,-1543.00,3220.00,8230,20230612,-52.67,3250,20240201,19.85,7440,-47.65,20240206,3250,19.85,20240201,7440,-47.65,20240206,3250,19.85,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240618,110636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3925,-75,5,-1.88,106425975,27001,53.60,3950,4010,3910,5200,2800,4000,3941.56,5.28,0,-1640,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1809,-2.54,1.22,12,0.06,-1543.00,3220.00,8230,20230612,-52.31,3250,20240201,20.77,7440,-47.24,20240206,3250,20.77,20240201,7440,-47.24,20240206,3250,20.77,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240618,100636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-35,5,-0.88,41572275,10491,20.83,3950,4010,3950,5200,2800,4000,3962.66,5.28,0,-3259,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1828,-2.57,1.23,12,0.02,-1543.00,3220.00,8230,20230612,-51.82,3250,20240201,22.00,7440,-46.71,20240206,3250,22.00,20240201,7440,-46.71,20240206,3250,22.00,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240618,090643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,10,2,0.25,5148880,1298,2.58,3950,4010,3950,5200,2800,4000,3966.78,5.28,0,364,4150,4075,4020,3945,3890,4047,3917,230,1200,500,2720,5,1,46092797,1848,-2.60,1.25,12,0.00,-1543.00,3220.00,8230,20230612,-51.28,3250,20240201,23.38,7440,-46.10,20240206,3250,23.38,20240201,7440,-46.10,20240206,3250,23.38,20240201,0.01,N,084990,500,230 억,,2434761,N,N,2,N,00,N
20240617,160631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-100,5,-2.44,201983510,50286,23.82,4050,4095,3965,5330,2870,4100,4016.69,5.29,0,-3514,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1844,-2.59,1.24,12,0.11,-1543.00,3220.00,8420,20230609,-52.49,3250,20240201,23.08,7440,-46.24,20240206,3250,23.08,20240201,7440,-46.24,20240206,3250,23.08,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,-110,5,-2.68,181611150,45180,21.40,4050,4095,3965,5330,2870,4100,4019.72,5.29,0,-1077,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1839,-2.59,1.24,12,0.10,-1543.00,3220.00,8420,20230609,-52.61,3250,20240201,22.77,7440,-46.37,20240206,3250,22.77,20240201,7440,-46.37,20240206,3250,22.77,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,140629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-90,5,-2.20,160388605,39860,18.88,4050,4095,4000,5330,2870,4100,4023.80,5.29,0,-700,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1848,-2.60,1.25,12,0.09,-1543.00,3220.00,8420,20230609,-52.38,3250,20240201,23.38,7440,-46.10,20240206,3250,23.38,20240201,7440,-46.10,20240206,3250,23.38,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,130629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-65,5,-1.59,133567250,33172,15.71,4050,4095,4005,5330,2870,4100,4026.51,5.29,0,-393,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1860,-2.62,1.25,12,0.07,-1543.00,3220.00,8420,20230609,-52.08,3250,20240201,24.15,7440,-45.77,20240206,3250,24.15,20240201,7440,-45.77,20240206,3250,24.15,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,120631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-90,5,-2.20,122377525,30382,14.39,4050,4095,4005,5330,2870,4100,4027.96,5.29,0,-229,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1848,-2.60,1.25,12,0.07,-1543.00,3220.00,8420,20230609,-52.38,3250,20240201,23.38,7440,-46.10,20240206,3250,23.38,20240201,7440,-46.10,20240206,3250,23.38,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,110624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,-75,5,-1.83,94421645,23415,11.09,4050,4095,4005,5330,2870,4100,4032.53,5.29,0,855,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1855,-2.61,1.25,12,0.05,-1543.00,3220.00,8420,20230609,-52.20,3250,20240201,23.85,7440,-45.90,20240206,3250,23.85,20240201,7440,-45.90,20240206,3250,23.85,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,100626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,-70,5,-1.71,75575200,18734,8.87,4050,4095,4005,5330,2870,4100,4034.12,5.29,0,606,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1858,-2.61,1.25,12,0.04,-1543.00,3220.00,8420,20230609,-52.14,3250,20240201,24.00,7440,-45.83,20240206,3250,24.00,20240201,7440,-45.83,20240206,3250,24.00,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240617,090630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-20,5,-0.49,7862750,1933,0.92,4050,4080,4050,5330,2870,4100,4067.64,5.29,0,530,4300,4200,4025,3925,3750,4250,3975,230,1230,500,2780,5,1,46092797,1881,-2.64,1.27,12,0.00,-1543.00,3220.00,8420,20230609,-51.54,3250,20240201,25.54,7440,-45.16,20240206,3250,25.54,20240201,7440,-45.16,20240206,3250,25.54,20240201,0.01,N,084990,500,230 억,,2438179,N,N,2,N,00,N
20240614,160535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,220,2,5.67,854707025,210987,439.57,3860,4125,3850,5040,2720,3880,4050.99,5.29,0,-164,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1890,-2.66,1.27,12,0.46,-1543.00,3220.00,8420,20230609,-51.31,3250,20240201,26.15,7440,-44.89,20240206,3250,26.15,20240201,7950,-48.43,20230614,3250,26.15,20240201,0.01,N,084990,500,230 억,,2438614,N,N,2,N,00,N
20240614,150537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,180,2,4.64,722216730,178588,372.07,3860,4125,3850,5040,2720,3880,4044.04,5.29,0,184,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1871,-2.63,1.26,12,0.39,-1543.00,3220.00,8420,20230609,-51.78,3250,20240201,24.92,7440,-45.43,20240206,3250,24.92,20240201,7950,-48.93,20230614,3250,24.92,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240614,140536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3990,110,2,2.84,644288580,159277,331.84,3860,4125,3850,5040,2720,3880,4045.08,5.29,0,2794,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1839,-2.59,1.24,12,0.35,-1543.00,3220.00,8420,20230609,-52.61,3250,20240201,22.77,7440,-46.37,20240206,3250,22.77,20240201,7950,-49.81,20230614,3250,22.77,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240614,130535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,160,2,4.12,624452950,154320,321.51,3860,4125,3850,5040,2720,3880,4046.48,5.29,0,3131,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1862,-2.62,1.25,12,0.33,-1543.00,3220.00,8420,20230609,-52.02,3250,20240201,24.31,7440,-45.70,20240206,3250,24.31,20240201,7950,-49.18,20230614,3250,24.31,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240614,120541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,160,2,4.12,601376910,148598,309.59,3860,4125,3850,5040,2720,3880,4047.01,5.29,0,3270,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1862,-2.62,1.25,12,0.32,-1543.00,3220.00,8420,20230609,-52.02,3250,20240201,24.31,7440,-45.70,20240206,3250,24.31,20240201,7950,-49.18,20230614,3250,24.31,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240614,110620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,195,2,5.03,537136705,132752,276.58,3860,4125,3850,5040,2720,3880,4046.17,5.29,0,3176,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1878,-2.64,1.27,12,0.29,-1543.00,3220.00,8420,20230609,-51.60,3250,20240201,25.38,7440,-45.23,20240206,3250,25.38,20240201,7950,-48.74,20230614,3250,25.38,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240614,100617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4020,140,2,3.61,427566695,105601,220.01,3860,4125,3850,5040,2720,3880,4048.89,5.29,0,2921,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1853,-2.61,1.25,12,0.23,-1543.00,3220.00,8420,20230609,-52.26,3250,20240201,23.69,7440,-45.97,20240206,3250,23.69,20240201,7950,-49.43,20230614,3250,23.69,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240614,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,5,2,0.13,8752290,2263,4.71,3860,3920,3850,5040,2720,3880,3867.56,5.29,0,-1122,3953,3916,3898,3861,3843,3907,3852,230,1160,500,2630,5,1,46092797,1791,-2.52,1.21,12,0.00,-1543.00,3220.00,8420,20230609,-53.86,3250,20240201,19.54,7440,-47.78,20240206,3250,19.54,20240201,7950,-51.13,20230614,3250,19.54,20240201,0.01,N,084990,500,230 억,,2438614,N,N,3,N,00,N
20240613,160613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-30,5,-0.77,186567740,47860,19.61,3905,3935,3880,5080,2740,3910,3898.20,5.31,0,-11325,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1788,-2.51,1.20,12,0.10,-1543.00,3220.00,8430,20230607,-53.97,3250,20240201,19.38,7440,-47.85,20240206,3250,19.38,20240201,8160,-52.45,20230613,3250,19.38,20240201,0.01,N,084990,500,230 억,,2448628,N,N,3,N,00,N
20240613,150624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-5,5,-0.13,141822495,36345,14.89,3905,3935,3890,5080,2740,3910,3902.12,5.31,0,-4529,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1800,-2.53,1.21,12,0.08,-1543.00,3220.00,8430,20230607,-53.68,3250,20240201,20.15,7440,-47.51,20240206,3250,20.15,20240201,8160,-52.14,20230613,3250,20.15,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240613,140617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-15,5,-0.38,121828490,31219,12.79,3905,3935,3890,5080,2740,3910,3902.38,5.31,0,-4529,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1795,-2.52,1.21,12,0.07,-1543.00,3220.00,8430,20230607,-53.80,3250,20240201,19.85,7440,-47.65,20240206,3250,19.85,20240201,8160,-52.27,20230613,3250,19.85,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240613,130617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-15,5,-0.38,105554750,27041,11.08,3905,3935,3895,5080,2740,3910,3903.51,5.31,0,-1463,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1795,-2.52,1.21,12,0.06,-1543.00,3220.00,8430,20230607,-53.80,3250,20240201,19.85,7440,-47.65,20240206,3250,19.85,20240201,8160,-52.27,20230613,3250,19.85,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240613,120619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,-10,5,-0.26,85929335,22003,9.01,3905,3935,3895,5080,2740,3910,3905.35,5.31,0,566,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1798,-2.53,1.21,12,0.05,-1543.00,3220.00,8430,20230607,-53.74,3250,20240201,20.00,7440,-47.58,20240206,3250,20.00,20240201,8160,-52.21,20230613,3250,20.00,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240613,110613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,0,3,0.00,67633895,17311,7.09,3905,3935,3900,5080,2740,3910,3906.99,5.31,0,988,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1802,-2.53,1.21,12,0.04,-1543.00,3220.00,8430,20230607,-53.62,3250,20240201,20.31,7440,-47.45,20240206,3250,20.31,20240201,8160,-52.08,20230613,3250,20.31,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240613,100613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-5,5,-0.13,32941740,8437,3.46,3905,3930,3900,5080,2740,3910,3904.44,5.31,0,815,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1800,-2.53,1.21,12,0.02,-1543.00,3220.00,8430,20230607,-53.68,3250,20240201,20.15,7440,-47.51,20240206,3250,20.15,20240201,8160,-52.14,20230613,3250,20.15,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240613,090620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,5,2,0.13,2532955,648,0.27,3905,3915,3905,5080,2740,3910,3908.88,5.31,0,-147,4176,4042,3946,3812,3716,4110,3880,230,1170,500,2650,5,1,46092797,1805,-2.54,1.22,12,0.00,-1543.00,3220.00,8430,20230607,-53.56,3250,20240201,20.46,7440,-47.38,20240206,3250,20.46,20240201,8160,-52.02,20230613,3250,20.46,20240201,0.01,N,084990,500,230 억,,2448628,N,N,0,N,00,N
20240612,160608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,30,2,0.77,963898935,244048,170.28,3880,4080,3850,5040,2720,3880,3949.66,5.32,0,-1990,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1802,-2.53,1.21,12,0.53,-1543.00,3220.00,8440,20230605,-53.67,3250,20240201,20.31,7440,-47.45,20240206,3250,20.31,20240201,8230,-52.49,20230612,3250,20.31,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,150617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,30,2,0.77,954405735,241616,168.58,3880,4080,3850,5040,2720,3880,3950.09,5.32,0,-1684,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1802,-2.53,1.21,12,0.52,-1543.00,3220.00,8440,20230605,-53.67,3250,20240201,20.31,7440,-47.45,20240206,3250,20.31,20240201,8230,-52.49,20230612,3250,20.31,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3925,45,2,1.16,927836680,234809,163.84,3880,4080,3850,5040,2720,3880,3951.45,5.32,0,-1425,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1809,-2.54,1.22,12,0.51,-1543.00,3220.00,8440,20230605,-53.50,3250,20240201,20.77,7440,-47.24,20240206,3250,20.77,20240201,8230,-52.31,20230612,3250,20.77,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,130611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3930,50,2,1.29,887299155,224432,156.60,3880,4080,3850,5040,2720,3880,3953.53,5.32,0,-1068,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1811,-2.55,1.22,12,0.49,-1543.00,3220.00,8440,20230605,-53.44,3250,20240201,20.92,7440,-47.18,20240206,3250,20.92,20240201,8230,-52.25,20230612,3250,20.92,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,120609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3935,55,2,1.42,884489620,223716,156.10,3880,4080,3850,5040,2720,3880,3953.63,5.32,0,-1094,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1814,-2.55,1.22,12,0.49,-1543.00,3220.00,8440,20230605,-53.38,3250,20240201,21.08,7440,-47.11,20240206,3250,21.08,20240201,8230,-52.19,20230612,3250,21.08,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,110610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3925,45,2,1.16,876018260,221555,154.59,3880,4080,3850,5040,2720,3880,3953.95,5.32,0,-822,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1809,-2.54,1.22,12,0.48,-1543.00,3220.00,8440,20230605,-53.50,3250,20240201,20.77,7440,-47.24,20240206,3250,20.77,20240201,8230,-52.31,20230612,3250,20.77,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,100611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,35,2,0.90,573405030,144215,100.62,3880,4080,3850,5040,2720,3880,3976.04,5.32,0,-600,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1805,-2.54,1.22,12,0.31,-1543.00,3220.00,8440,20230605,-53.61,3250,20240201,20.46,7440,-47.38,20240206,3250,20.46,20240201,8230,-52.43,20230612,3250,20.46,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240612,090611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3855,-25,5,-0.64,17243780,4471,3.12,3880,3880,3850,5040,2720,3880,3856.81,5.32,0,-759,4250,4065,3945,3760,3640,4005,3700,230,1160,500,2630,5,1,46092797,1777,-2.50,1.20,12,0.01,-1543.00,3220.00,8440,20230605,-54.32,3250,20240201,18.62,7440,-48.19,20240206,3250,18.62,20240201,8230,-53.16,20230612,3250,18.62,20240201,0.01,N,084990,500,230 억,,2450691,N,N,1,N,00,N
20240610,160605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,20,2,0.51,189225995,48751,15.95,3910,3925,3845,5050,2725,3890,3881.48,4.90,0,-3859,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1955,-2.53,1.21,12,0.10,-1543.00,3220.00,8510,20230602,-54.05,3250,20240201,20.31,7440,-47.45,20240206,3250,20.31,20240201,8230,-52.49,20230612,3250,20.31,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,150612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-15,5,-0.39,153172385,39496,12.92,3910,3925,3845,5050,2725,3890,3878.17,4.90,0,-2980,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1938,-2.51,1.20,12,0.08,-1543.00,3220.00,8510,20230602,-54.47,3250,20240201,19.23,7440,-47.92,20240206,3250,19.23,20240201,8230,-52.92,20230612,3250,19.23,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,140607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3875,-15,5,-0.39,94977510,24413,7.99,3910,3925,3860,5050,2725,3890,3890.45,4.90,0,-960,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1938,-2.51,1.20,12,0.05,-1543.00,3220.00,8510,20230602,-54.47,3250,20240201,19.23,7440,-47.92,20240206,3250,19.23,20240201,8230,-52.92,20230612,3250,19.23,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,130605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,-5,5,-0.13,88169965,22654,7.41,3910,3925,3860,5050,2725,3890,3892.03,4.90,0,-1370,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1943,-2.52,1.21,12,0.05,-1543.00,3220.00,8510,20230602,-54.35,3250,20240201,19.54,7440,-47.78,20240206,3250,19.54,20240201,8230,-52.79,20230612,3250,19.54,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,120606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-10,5,-0.26,69584160,17859,5.84,3910,3925,3870,5050,2725,3890,3896.31,4.90,0,-67,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1940,-2.51,1.20,12,0.04,-1543.00,3220.00,8510,20230602,-54.41,3250,20240201,19.38,7440,-47.85,20240206,3250,19.38,20240201,8230,-52.86,20230612,3250,19.38,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,110610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,25,2,0.64,44333330,11364,3.72,3910,3925,3875,5050,2725,3890,3901.21,4.90,0,299,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1958,-2.54,1.22,12,0.02,-1543.00,3220.00,8510,20230602,-54.00,3250,20240201,20.46,7440,-47.38,20240206,3250,20.46,20240201,8230,-52.43,20230612,3250,20.46,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,100605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,15,2,0.39,34844530,8939,2.93,3910,3920,3875,5050,2725,3890,3898.03,4.90,0,-1182,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1953,-2.53,1.21,12,0.02,-1543.00,3220.00,8510,20230602,-54.11,3250,20240201,20.15,7440,-47.51,20240206,3250,20.15,20240201,8230,-52.55,20230612,3250,20.15,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240610,090612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3900,10,2,0.26,4283515,1097,0.36,3910,3910,3900,5050,2725,3890,3904.75,4.90,0,150,4083,3986,3833,3736,3583,4035,3785,250,1160,500,2640,5,1,50000000,1950,-2.53,1.21,12,0.00,-1543.00,3220.00,8510,20230602,-54.17,3250,20240201,20.00,7440,-47.58,20240206,3250,20.00,20240201,8230,-52.61,20230612,3250,20.00,20240201,0.01,N,084990,500,250 억,,2448188,N,N,2,N,00,N
20240607,160626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,40,2,1.04,1152707835,305597,170.31,3835,3930,3680,5000,2695,3850,3771.99,4.84,0,26089,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1945,-2.52,1.21,12,0.61,-1543.00,3220.00,8800,20230531,-55.80,3250,20240201,19.69,7440,-47.72,20240206,3250,19.69,20240201,8430,-53.86,20230607,3250,19.69,20240201,0.01,N,084990,500,250 억,,2421643,N,N,2,N,00,N
20240607,150631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3890,40,2,1.04,1148731845,304577,169.75,3835,3930,3680,5000,2695,3850,3771.56,4.84,0,25986,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1945,-2.52,1.21,12,0.61,-1543.00,3220.00,8800,20230531,-55.80,3250,20240201,19.69,7440,-47.72,20240206,3250,19.69,20240201,8430,-53.86,20230607,3250,19.69,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240607,140627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,35,2,0.91,1090766975,289727,161.47,3835,3905,3680,5000,2695,3850,3764.81,4.84,0,21607,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1943,-2.52,1.21,12,0.58,-1543.00,3220.00,8800,20230531,-55.85,3250,20240201,19.54,7440,-47.78,20240206,3250,19.54,20240201,8430,-53.91,20230607,3250,19.54,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240607,130622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,45,2,1.17,1044615060,277834,154.84,3835,3905,3680,5000,2695,3850,3759.85,4.84,0,18175,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1948,-2.52,1.21,12,0.56,-1543.00,3220.00,8800,20230531,-55.74,3250,20240201,19.85,7440,-47.65,20240206,3250,19.85,20240201,8430,-53.80,20230607,3250,19.85,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240607,120627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3855,5,2,0.13,994348500,264900,147.63,3835,3860,3680,5000,2695,3850,3753.67,4.84,0,10087,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1928,-2.50,1.20,12,0.53,-1543.00,3220.00,8800,20230531,-56.19,3250,20240201,18.62,7440,-48.19,20240206,3250,18.62,20240201,8430,-54.27,20230607,3250,18.62,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240607,110619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3815,-35,5,-0.91,978189100,260700,145.29,3835,3835,3680,5000,2695,3850,3752.16,4.84,0,8934,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1908,-2.47,1.18,12,0.52,-1543.00,3220.00,8800,20230531,-56.65,3250,20240201,17.38,7440,-48.72,20240206,3250,17.38,20240201,8430,-54.74,20230607,3250,17.38,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240607,100626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3770,-80,5,-2.08,924447270,246560,137.41,3835,3835,3680,5000,2695,3850,3749.38,4.84,0,3804,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1885,-2.44,1.17,12,0.49,-1543.00,3220.00,8800,20230531,-57.16,3250,20240201,16.00,7440,-49.33,20240206,3250,16.00,20240201,8430,-55.28,20230607,3250,16.00,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240607,090625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3820,-30,5,-0.78,18754695,4909,2.74,3835,3835,3800,5000,2695,3850,3820.45,4.84,0,2285,4070,3960,3850,3740,3630,3905,3685,250,1150,500,2610,5,1,50000000,1910,-2.48,1.19,12,0.01,-1543.00,3220.00,8800,20230531,-56.59,3250,20240201,17.54,7440,-48.66,20240206,3250,17.54,20240201,8430,-54.69,20230607,3250,17.54,20240201,0.01,N,084990,500,250 억,,2421643,N,N,0,N,00,N
20240605,160624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,-55,5,-1.41,680218890,178214,73.47,3960,3960,3740,5070,2735,3905,3816.85,4.85,0,-8449,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1925,-2.50,1.20,12,0.36,-1543.00,3220.00,9100,20230530,-57.69,3250,20240201,18.46,7440,-48.25,20240206,3250,18.46,20240201,8440,-54.38,20230605,3250,18.46,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,150620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3835,-70,5,-1.79,654165420,171424,70.67,3960,3960,3740,5070,2735,3905,3816.07,4.85,0,-8702,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1918,-2.49,1.19,12,0.34,-1543.00,3220.00,9100,20230530,-57.86,3250,20240201,18.00,7440,-48.45,20240206,3250,18.00,20240201,8440,-54.56,20230605,3250,18.00,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,140622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-95,5,-2.43,631352645,165458,68.21,3960,3960,3740,5070,2735,3905,3815.79,4.85,0,-8038,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1905,-2.47,1.18,12,0.33,-1543.00,3220.00,9100,20230530,-58.13,3250,20240201,17.23,7440,-48.79,20240206,3250,17.23,20240201,8440,-54.86,20230605,3250,17.23,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,130624,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3825,-80,5,-2.05,583556835,152899,63.03,3960,3960,3740,5070,2735,3905,3816.62,4.85,0,-10668,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1913,-2.48,1.19,12,0.31,-1543.00,3220.00,9100,20230530,-57.97,3250,20240201,17.69,7440,-48.59,20240206,3250,17.69,20240201,8440,-54.68,20230605,3250,17.69,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,120621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3785,-120,5,-3.07,504746420,132196,54.50,3960,3960,3740,5070,2735,3905,3818.17,4.85,0,-10761,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1893,-2.45,1.18,12,0.26,-1543.00,3220.00,9100,20230530,-58.41,3250,20240201,16.46,7440,-49.13,20240206,3250,16.46,20240201,8440,-55.15,20230605,3250,16.46,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,110623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3785,-120,5,-3.07,417111335,108982,44.93,3960,3960,3740,5070,2735,3905,3827.34,4.85,0,-3481,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1893,-2.45,1.18,12,0.22,-1543.00,3220.00,9100,20230530,-58.41,3250,20240201,16.46,7440,-49.13,20240206,3250,16.46,20240201,8440,-55.15,20230605,3250,16.46,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,100623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3835,-70,5,-1.79,176633005,45544,18.78,3960,3960,3835,5070,2735,3905,3878.29,4.85,0,-6720,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1918,-2.49,1.19,12,0.09,-1543.00,3220.00,9100,20230530,-57.86,3250,20240201,18.00,7440,-48.45,20240206,3250,18.00,20240201,8440,-54.56,20230605,3250,18.00,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240605,090621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,0,3,0.00,17530635,4471,1.84,3960,3960,3905,5070,2735,3905,3920.97,4.85,0,1553,4198,4051,3953,3806,3708,4002,3757,250,1165,500,2650,5,1,50000000,1953,-2.53,1.21,12,0.01,-1543.00,3220.00,9100,20230530,-57.09,3250,20240201,20.15,7440,-47.51,20240206,3250,20.15,20240201,8440,-53.73,20230605,3250,20.15,20240201,0.02,N,084990,500,250 억,,2426185,N,N,3,N,00,N
20240604,160617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3905,-160,5,-3.94,964695265,242404,495.63,4055,4100,3855,5280,2850,4065,3979.76,4.89,0,-15251,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,1953,-2.53,1.21,12,0.48,-1543.00,3220.00,9100,20230530,-57.09,3250,20240201,20.15,7440,-47.51,20240206,3250,20.15,20240201,8440,-53.73,20230605,3250,20.15,20240201,0.02,N,084990,500,250 억,,2443304,N,N,3,N,00,N
20240604,150617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,-145,5,-3.57,943409890,236965,484.51,4055,4100,3855,5280,2850,4065,3981.22,4.89,0,-13150,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,1960,-2.54,1.22,12,0.47,-1543.00,3220.00,9100,20230530,-56.92,3250,20240201,20.62,7440,-47.31,20240206,3250,20.62,20240201,8440,-53.55,20230605,3250,20.62,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240604,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3945,-120,5,-2.95,735470675,183827,375.86,4055,4100,3935,5280,2850,4065,4000.88,4.89,0,-1817,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,1973,-2.56,1.23,12,0.37,-1543.00,3220.00,9100,20230530,-56.65,3250,20240201,21.38,7440,-46.98,20240206,3250,21.38,20240201,8440,-53.26,20230605,3250,21.38,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240604,130616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3980,-85,5,-2.09,544593655,135629,277.31,4055,4100,3950,5280,2850,4065,4015.32,4.89,0,10350,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,1990,-2.58,1.24,12,0.27,-1543.00,3220.00,9100,20230530,-56.26,3250,20240201,22.46,7440,-46.51,20240206,3250,22.46,20240201,8440,-52.84,20230605,3250,22.46,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240604,120615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4100,35,2,0.86,117641400,29039,59.37,4055,4100,4015,5280,2850,4065,4051.15,4.89,0,6291,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,2050,-2.66,1.27,12,0.06,-1543.00,3220.00,9100,20230530,-54.95,3250,20240201,26.15,7440,-44.89,20240206,3250,26.15,20240201,8440,-51.42,20230605,3250,26.15,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240604,110612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-30,5,-0.74,89240385,22081,45.15,4055,4090,4015,5280,2850,4065,4041.50,4.89,0,6918,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,2018,-2.62,1.25,12,0.04,-1543.00,3220.00,9100,20230530,-55.66,3250,20240201,24.15,7440,-45.77,20240206,3250,24.15,20240201,8440,-52.19,20230605,3250,24.15,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240604,100615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,-5,5,-0.12,55180935,13665,27.94,4055,4070,4015,5280,2850,4065,4038.12,4.89,0,3661,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,2030,-2.63,1.26,12,0.03,-1543.00,3220.00,9100,20230530,-55.38,3250,20240201,24.92,7440,-45.43,20240206,3250,24.92,20240201,8440,-51.90,20230605,3250,24.92,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240604,090615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4035,-30,5,-0.74,12656740,3132,6.40,4055,4070,4035,5280,2850,4065,4041.10,4.89,0,-255,4245,4155,4085,3995,3925,4200,4040,250,1215,500,2760,5,1,50000000,2018,-2.62,1.25,12,0.01,-1543.00,3220.00,9100,20230530,-55.66,3250,20240201,24.15,7440,-45.77,20240206,3250,24.15,20240201,8440,-52.19,20230605,3250,24.15,20240201,0.02,N,084990,500,250 억,,2443304,N,N,4,N,00,N
20240603,160608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,50,2,1.25,199351550,48907,220.70,4015,4175,4015,5210,2815,4015,4076.14,4.87,0,10630,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2033,-2.63,1.26,12,0.10,-1543.00,3220.00,9100,20230530,-55.33,3250,20240201,25.08,7440,-45.36,20240206,3250,25.08,20240201,8440,-51.84,20230605,3250,25.08,20240201,0.03,N,084990,500,250 억,,2432770,N,N,4,N,00,N
20240603,150610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,35,2,0.87,186482395,45729,206.36,4015,4175,4015,5210,2815,4015,4077.99,4.87,0,9319,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2025,-2.62,1.26,12,0.09,-1543.00,3220.00,9100,20230530,-55.49,3250,20240201,24.62,7440,-45.56,20240206,3250,24.62,20240201,8440,-52.01,20230605,3250,24.62,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N
20240603,140606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,45,2,1.12,132233885,32327,145.88,4015,4175,4015,5210,2815,4015,4090.51,4.87,0,4045,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2030,-2.63,1.26,12,0.06,-1543.00,3220.00,9100,20230530,-55.38,3250,20240201,24.92,7440,-45.43,20240206,3250,24.92,20240201,8440,-51.90,20230605,3250,24.92,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N
20240603,130609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,50,2,1.25,119018085,29070,131.18,4015,4175,4015,5210,2815,4015,4094.19,4.87,0,3450,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2033,-2.63,1.26,12,0.06,-1543.00,3220.00,9100,20230530,-55.33,3250,20240201,25.08,7440,-45.36,20240206,3250,25.08,20240201,8440,-51.84,20230605,3250,25.08,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N
20240603,120608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,35,2,0.87,114587285,27979,126.26,4015,4175,4015,5210,2815,4015,4095.47,4.87,0,3209,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2025,-2.62,1.26,12,0.06,-1543.00,3220.00,9100,20230530,-55.49,3250,20240201,24.62,7440,-45.56,20240206,3250,24.62,20240201,8440,-52.01,20230605,3250,24.62,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N
20240603,110604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,65,2,1.62,87375980,21307,96.15,4015,4175,4015,5210,2815,4015,4100.81,4.87,0,1552,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2040,-2.64,1.27,12,0.04,-1543.00,3220.00,9100,20230530,-55.16,3250,20240201,25.54,7440,-45.16,20240206,3250,25.54,20240201,8440,-51.66,20230605,3250,25.54,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N
20240603,100602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4115,100,2,2.49,69817355,17017,76.79,4015,4175,4015,5210,2815,4015,4102.80,4.87,0,354,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2058,-2.67,1.28,12,0.03,-1543.00,3220.00,9100,20230530,-54.78,3250,20240201,26.62,7440,-44.69,20240206,3250,26.62,20240201,8440,-51.24,20230605,3250,26.62,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N
20240603,090601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,0,3,0.00,277435,69,0.31,4015,4025,4015,5210,2815,4015,4020.80,4.87,0,69,4125,4070,4035,3980,3945,4052,3962,250,1195,500,2730,5,1,50000000,2008,-2.60,1.25,12,0.00,-1543.00,3220.00,9100,20230530,-55.88,3250,20240201,23.54,7440,-46.03,20240206,3250,23.54,20240201,8440,-52.43,20230605,3250,23.54,20240201,0.03,N,084990,500,250 억,,2432770,N,N,0,N,00,N