KissMeData/397030/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
20240628,161309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18290,-210,5,-1.14,23467460950,1277541,83.41,19080,19190,18020,24050,12950,18500,18369.12,4.80,0,-2026,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3973,-27.63,6.83,12,5.88,-662.00,2677.00,22150,20240624,-17.43,9119,20230710,100.57,22150,-17.43,20240624,11510,58.91,20240205,30000,-39.03,20230811,10200,79.31,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,6,N,00,N
20240628,151324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18240,-260,5,-1.41,22132907880,1204675,78.65,19080,19190,18020,24050,12950,18500,18372.51,4.80,0,-8859,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3962,-27.55,6.81,12,5.55,-662.00,2677.00,22150,20240624,-17.65,9119,20230710,100.02,22150,-17.65,20240624,11510,58.47,20240205,30000,-39.20,20230811,10200,78.82,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240628,141323,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18120,-380,5,-2.05,18839229680,1023825,66.85,19080,19190,18020,24050,12950,18500,18400.82,4.80,0,-25620,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3936,-27.37,6.77,12,4.71,-662.00,2677.00,22150,20240624,-18.19,9119,20230710,98.71,22150,-18.19,20240624,11510,57.43,20240205,30000,-39.60,20230811,10200,77.65,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240628,131321,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18130,-370,5,-2.00,17485286700,949199,61.97,19080,19190,18020,24050,12950,18500,18421.09,4.80,0,-26232,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3938,-27.39,6.77,12,4.37,-662.00,2677.00,22150,20240624,-18.15,9119,20230710,98.82,22150,-18.15,20240624,11510,57.52,20240205,30000,-39.57,20230811,10200,77.75,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240628,121319,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18220,-280,5,-1.51,16536918890,897034,58.57,19080,19190,18020,24050,12950,18500,18435.10,4.80,0,-25588,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3958,-27.52,6.81,12,4.13,-662.00,2677.00,22150,20240624,-17.74,9119,20230710,99.80,22150,-17.74,20240624,11510,58.30,20240205,30000,-39.27,20230811,10200,78.63,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240628,111257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18220,-280,5,-1.51,15150230630,821085,53.61,19080,19190,18020,24050,12950,18500,18451.47,4.80,0,-34964,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3958,-27.52,6.81,12,3.78,-662.00,2677.00,22150,20240624,-17.74,9119,20230710,99.80,22150,-17.74,20240624,11510,58.30,20240205,30000,-39.27,20230811,10200,78.63,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240628,101253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18160,-340,5,-1.84,13323250200,720479,47.04,19080,19190,18020,24050,12950,18500,18492.21,4.80,0,-47711,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3945,-27.43,6.78,12,3.32,-662.00,2677.00,22150,20240624,-18.01,9119,20230710,99.14,22150,-18.01,20240624,11510,57.78,20240205,30000,-39.47,20230811,10200,78.04,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240628,091258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18210,-290,5,-1.57,7784546740,416596,27.20,19080,19190,18140,24050,12950,18500,18686.11,4.80,0,-45476,19673,19086,18783,18196,17893,18935,18045,217,5550,1000,12950,10,1,21721650,3956,-27.51,6.80,12,1.92,-662.00,2677.00,22150,20240624,-17.79,9119,20230710,99.69,22150,-17.79,20240624,11510,58.21,20240205,30000,-39.30,20230811,10200,78.53,20231031,3.88,N,397030,1000,217 억,,1041860,N,N,9,N,00,N
20240627,161247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18500,-790,5,-4.10,24578766160,1301062,50.19,18890,19370,18480,25050,13510,19290,18896.37,4.47,0,64639,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4019,-27.95,6.91,12,5.99,-662.00,2677.00,22150,20240624,-16.48,9119,20230710,102.87,22150,-16.48,20240624,11510,60.73,20240205,30000,-38.33,20230811,10200,81.37,20231031,4.14,N,397030,1000,217 억,,970354,N,N,9,N,00,N
20240627,151253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18830,-460,5,-2.38,22811756220,1205976,46.52,18890,19370,18480,25050,13510,19290,18915.15,4.47,0,59913,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4090,-28.44,7.03,12,5.55,-662.00,2677.00,22150,20240624,-14.99,9119,20230710,106.49,22150,-14.99,20240624,11510,63.60,20240205,30000,-37.23,20230811,10200,84.61,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240627,141252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18850,-440,5,-2.28,20419462030,1078615,41.61,18890,19370,18480,25050,13510,19290,18930.71,4.47,0,76571,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4095,-28.47,7.04,12,4.97,-662.00,2677.00,22150,20240624,-14.90,9119,20230710,106.71,22150,-14.90,20240624,11510,63.77,20240205,30000,-37.17,20230811,10200,84.80,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240627,131252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18670,-620,5,-3.21,18490760520,976526,37.67,18890,19370,18480,25050,13510,19290,18934.72,4.47,0,80073,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4055,-28.20,6.97,12,4.50,-662.00,2677.00,22150,20240624,-15.71,9119,20230710,104.74,22150,-15.71,20240624,11510,62.21,20240205,30000,-37.77,20230811,10200,83.04,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240627,121253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19030,-260,5,-1.35,16023193580,845268,32.61,18890,19370,18480,25050,13510,19290,18955.78,4.47,0,83396,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4134,-28.75,7.11,12,3.89,-662.00,2677.00,22150,20240624,-14.09,9119,20230710,108.69,22150,-14.09,20240624,11510,65.33,20240205,30000,-36.57,20230811,10200,86.57,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240627,111253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19150,-140,5,-0.73,14087186260,743555,28.68,18890,19370,18480,25050,13510,19290,18945.06,4.47,0,62843,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4160,-28.93,7.15,12,3.42,-662.00,2677.00,22150,20240624,-13.54,9119,20230710,110.00,22150,-13.54,20240624,11510,66.38,20240205,30000,-36.17,20230811,10200,87.75,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240627,101253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19080,-210,5,-1.09,10355229550,549327,21.19,18890,19260,18480,25050,13510,19290,18849.61,4.47,0,70482,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4144,-28.82,7.13,12,2.53,-662.00,2677.00,22150,20240624,-13.86,9119,20230710,109.23,22150,-13.86,20240624,11510,65.77,20240205,30000,-36.40,20230811,10200,87.06,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240627,091253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18800,-490,5,-2.54,4336627140,231590,8.93,18890,18990,18480,25050,13510,19290,18721.93,4.47,0,46235,21556,20422,19666,18532,17776,20045,18155,217,5760,1000,13500,10,1,21721650,4084,-28.40,7.02,12,1.07,-662.00,2677.00,22150,20240624,-15.12,9119,20230710,106.16,22150,-15.12,20240624,11510,63.34,20240205,30000,-37.33,20230811,10200,84.31,20231031,4.14,N,397030,1000,217 억,,970354,N,N,4,N,00,N
20240626,161248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19290,-310,5,-1.58,50088766910,2528233,94.73,20550,20800,18910,25450,13720,19600,19813.48,4.60,0,-37249,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4190,-29.14,7.21,12,11.64,-662.00,2677.00,22150,20240624,-12.91,9119,20230710,111.54,22150,-12.91,20240624,11510,67.59,20240205,30000,-35.70,20230811,10200,89.12,20231031,3.42,N,397030,1000,217 억,,998368,N,N,4,N,00,N
20240626,151253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19000,-600,5,-3.06,47790900740,2408680,90.25,20550,20800,18910,25450,13720,19600,19841.12,4.60,0,-61298,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4127,-28.70,7.10,12,11.09,-662.00,2677.00,22150,20240624,-14.22,9119,20230710,108.36,22150,-14.22,20240624,11510,65.07,20240205,30000,-36.67,20230811,10200,86.27,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240626,141249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19120,-480,5,-2.45,44621107070,2242671,84.03,20550,20800,18910,25450,13720,19600,19896.41,4.60,0,-68532,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4153,-28.88,7.14,12,10.32,-662.00,2677.00,22150,20240624,-13.68,9119,20230710,109.67,22150,-13.68,20240624,11510,66.12,20240205,30000,-36.27,20230811,10200,87.45,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240626,131249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19470,-130,5,-0.66,40128015930,2007782,75.23,20550,20800,19190,25450,13720,19600,19986.24,4.60,0,-55437,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4229,-29.41,7.27,12,9.24,-662.00,2677.00,22150,20240624,-12.10,9119,20230710,113.51,22150,-12.10,20240624,11510,69.16,20240205,30000,-35.10,20230811,10200,90.88,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240626,121247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,-250,5,-1.28,37133385530,1852636,69.42,20550,20800,19210,25450,13720,19600,20043.54,4.60,0,-63292,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4203,-29.23,7.23,12,8.53,-662.00,2677.00,22150,20240624,-12.64,9119,20230710,112.19,22150,-12.64,20240624,11510,68.11,20240205,30000,-35.50,20230811,10200,89.71,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240626,111250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19730,130,2,0.66,32829351510,1631571,61.14,20550,20800,19530,25450,13720,19600,20121.31,4.60,0,-71189,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4286,-29.80,7.37,12,7.51,-662.00,2677.00,22150,20240624,-10.93,9119,20230710,116.36,22150,-10.93,20240624,11510,71.42,20240205,30000,-34.23,20230811,10200,93.43,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240626,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19780,180,2,0.92,30087202570,1492148,55.91,20550,20800,19530,25450,13720,19600,20163.69,4.60,0,-58576,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4297,-29.88,7.39,12,6.87,-662.00,2677.00,22150,20240624,-10.70,9119,20230710,116.91,22150,-10.70,20240624,11510,71.85,20240205,30000,-34.07,20230811,10200,93.92,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240626,091251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19990,390,2,1.99,18271208350,895490,33.55,20550,20800,19900,25450,13720,19600,20403.59,4.60,0,-56624,20440,20020,19510,19090,18580,19765,18835,217,5850,1000,13720,10,1,21721650,4342,-30.20,7.47,12,4.12,-662.00,2677.00,22150,20240624,-9.75,9119,20230710,119.21,22150,-9.75,20240624,11510,73.68,20240205,30000,-33.37,20230811,10200,95.98,20231031,3.42,N,397030,1000,217 억,,998368,N,N,0,N,00,N
20240625,161246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19600,-550,5,-2.73,44852299260,2304002,29.46,19640,19930,19000,26150,14150,20150,19465.92,4.40,0,45223,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4257,-29.61,7.32,12,10.61,-662.00,2677.00,22150,20240624,-11.51,9119,20230710,114.94,22150,-11.51,20240624,11510,70.29,20240205,30000,-34.67,20230811,10200,92.16,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,151244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19630,-520,5,-2.58,42716662210,2195094,28.07,19640,19930,19000,26150,14150,20150,19459.92,4.40,0,63969,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4264,-29.65,7.33,12,10.11,-662.00,2677.00,22150,20240624,-11.38,9119,20230710,115.26,22150,-11.38,20240624,11510,70.55,20240205,30000,-34.57,20230811,10200,92.45,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,141248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19290,-860,5,-4.27,35706415450,1835546,23.47,19640,19930,19000,26150,14150,20150,19452.58,4.40,0,92048,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4190,-29.14,7.21,12,8.45,-662.00,2677.00,22150,20240624,-12.91,9119,20230710,111.54,22150,-12.91,20240624,11510,67.59,20240205,30000,-35.70,20230811,10200,89.12,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,131248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19200,-950,5,-4.71,33307326840,1710523,21.87,19640,19930,19000,26150,14150,20150,19471.83,4.40,0,100185,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4171,-29.00,7.17,12,7.87,-662.00,2677.00,22150,20240624,-13.32,9119,20230710,110.55,22150,-13.32,20240624,11510,66.81,20240205,30000,-36.00,20230811,10200,88.24,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,121251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19210,-940,5,-4.67,29948715380,1536398,19.65,19640,19930,19000,26150,14150,20150,19492.62,4.40,0,103755,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4173,-29.02,7.18,12,7.07,-662.00,2677.00,22150,20240624,-13.27,9119,20230710,110.66,22150,-13.27,20240624,11510,66.90,20240205,30000,-35.97,20230811,10200,88.33,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,111249,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19280,-870,5,-4.32,24248902930,1238820,15.84,19640,19930,19200,26150,14150,20150,19573.98,4.40,0,76718,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4188,-29.12,7.20,12,5.70,-662.00,2677.00,22150,20240624,-12.96,9119,20230710,111.43,22150,-12.96,20240624,11510,67.51,20240205,30000,-35.73,20230811,10200,89.02,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19730,-420,5,-2.08,18819525060,960052,12.28,19640,19930,19200,26150,14150,20150,19602.35,4.40,0,97739,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4286,-29.80,7.37,12,4.42,-662.00,2677.00,22150,20240624,-10.93,9119,20230710,116.36,22150,-10.93,20240624,11510,71.42,20240205,30000,-34.23,20230811,10200,93.43,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240625,091246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19740,-410,5,-2.03,9028940350,463279,5.92,19640,19890,19200,26150,14150,20150,19488.56,4.40,0,48930,23176,21662,20636,19122,18096,21150,18610,217,6000,1000,14100,10,1,21721650,4288,-29.82,7.37,12,2.13,-662.00,2677.00,22150,20240624,-10.88,9119,20230710,116.47,22150,-10.88,20240624,11510,71.50,20240205,30000,-34.20,20230811,10200,93.53,20231031,3.42,N,397030,1000,217 억,,956371,N,N,0,N,00,N
20240624,161246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,650,2,3.33,160881828150,7737350,75.61,20800,22150,19610,25350,13650,19500,20794.03,4.46,0,-10582,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,50,1,21721650,4377,-30.44,7.53,12,35.62,-662.00,2677.00,22150,20240624,-9.03,9119,20230710,120.97,22150,-9.03,20240624,11510,75.07,20240205,30000,-32.83,20230811,10200,97.55,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,151242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19990,490,2,2.51,157493096240,7569278,73.97,20800,22150,19610,25350,13650,19500,20806.90,4.46,0,-33638,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,10,1,21721650,4342,-30.20,7.47,12,34.85,-662.00,2677.00,22150,20240624,-9.75,9119,20230710,119.21,22150,-9.75,20240624,11510,73.68,20240205,30000,-33.37,20230811,10200,95.98,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19920,420,2,2.15,151855620140,7287435,71.21,20800,22150,19610,25350,13650,19500,20838.03,4.46,0,-28584,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,10,1,21721650,4327,-30.09,7.44,12,33.55,-662.00,2677.00,22150,20240624,-10.07,9119,20230710,118.44,22150,-10.07,20240624,11510,73.07,20240205,30000,-33.60,20230811,10200,95.29,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,131241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19990,490,2,2.51,146105766130,7001144,68.41,20800,22150,19610,25350,13650,19500,20868.86,4.46,0,-24221,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,10,1,21721650,4342,-30.20,7.47,12,32.23,-662.00,2677.00,22150,20240624,-9.75,9119,20230710,119.21,22150,-9.75,20240624,11510,73.68,20240205,30000,-33.37,20230811,10200,95.98,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,121242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20100,600,2,3.08,142727926930,6832782,66.77,20800,22150,19610,25350,13650,19500,20888.72,4.46,0,-40258,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,50,1,21721650,4366,-30.36,7.51,12,31.46,-662.00,2677.00,22150,20240624,-9.26,9119,20230710,120.42,22150,-9.26,20240624,11510,74.63,20240205,30000,-33.00,20230811,10200,97.06,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,111245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20050,550,2,2.82,134695052790,6435511,62.89,20800,22150,19610,25350,13650,19500,20930.00,4.46,0,-41986,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,50,1,21721650,4355,-30.29,7.49,12,29.63,-662.00,2677.00,22150,20240624,-9.48,9119,20230710,119.87,22150,-9.48,20240624,11510,74.20,20240205,30000,-33.17,20230811,10200,96.57,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,101243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20150,650,2,3.33,119196620910,5658679,55.30,20800,22150,19970,25350,13650,19500,21064.42,4.46,0,-11585,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,50,1,21721650,4377,-30.44,7.53,12,26.05,-662.00,2677.00,22150,20240624,-9.03,9119,20230710,120.97,22150,-9.03,20240624,11510,75.07,20240205,30000,-32.83,20230811,10200,97.55,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240624,091243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20650,1150,2,5.90,39087436350,1877506,18.35,20800,21250,20200,25350,13650,19500,20818.89,4.46,0,-8546,22933,21216,20033,18316,17133,20625,17725,217,5850,1000,13650,50,1,21721650,4486,-31.19,7.71,12,8.64,-662.00,2677.00,21750,20240621,-5.06,9119,20230710,126.45,21750,-5.06,20240621,11510,79.41,20240205,30000,-31.17,20230811,10200,102.45,20231031,3.34,N,397030,1000,217 억,,968703,N,N,0,N,00,N
20240621,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19500,30,2,0.15,198137646300,9780604,285.66,20850,21750,18850,25300,13630,19470,20259.32,5.47,0,-250042,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4236,-29.46,7.28,12,45.03,-662.00,2677.00,21750,20240621,-10.34,9119,20230710,113.84,21750,-10.34,20240621,11510,69.42,20240205,30000,-35.00,20230811,10200,91.18,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19550,80,2,0.41,192692821230,9503500,277.57,20850,21750,18850,25300,13630,19470,20276.00,5.47,0,-248868,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4247,-29.53,7.30,12,43.75,-662.00,2677.00,21750,20240621,-10.11,9119,20230710,114.39,21750,-10.11,20240621,11510,69.85,20240205,30000,-34.83,20230811,10200,91.67,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,141158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19750,280,2,1.44,179984258370,8848422,258.44,20850,21750,18850,25300,13630,19470,20340.85,5.47,0,-278010,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4290,-29.83,7.38,12,40.74,-662.00,2677.00,21750,20240621,-9.20,9119,20230710,116.58,21750,-9.20,20240621,11510,71.59,20240205,30000,-34.17,20230811,10200,93.63,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,131201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19310,-160,5,-0.82,150467614160,7372235,215.32,20850,21750,18850,25300,13630,19470,20410.06,5.47,0,-241326,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4194,-29.17,7.21,12,33.94,-662.00,2677.00,21750,20240621,-11.22,9119,20230710,111.76,21750,-11.22,20240621,11510,67.77,20240205,30000,-35.63,20230811,10200,89.31,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,121203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19250,-220,5,-1.13,143117832210,6995900,204.33,20850,21750,18850,25300,13630,19470,20457.41,5.47,0,-236106,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4181,-29.08,7.19,12,32.21,-662.00,2677.00,21750,20240621,-11.49,9119,20230710,111.10,21750,-11.49,20240621,11510,67.25,20240205,30000,-35.83,20230811,10200,88.73,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,111201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19800,330,2,1.69,126706409650,6146922,179.53,20850,21750,19520,25300,13630,19470,20613.02,5.47,0,-282744,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4301,-29.91,7.40,12,28.30,-662.00,2677.00,21750,20240621,-8.97,9119,20230710,117.13,21750,-8.97,20240621,11510,72.02,20240205,30000,-34.00,20230811,10200,94.12,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19820,350,2,1.80,114119705920,5516049,161.11,20850,21750,19520,25300,13630,19470,20688.71,5.47,0,-288089,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,10,1,21721650,4305,-29.94,7.40,12,25.39,-662.00,2677.00,21750,20240621,-8.87,9119,20230710,117.35,21750,-8.87,20240621,11510,72.20,20240205,30000,-33.93,20230811,10200,94.31,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240621,091204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,20900,1430,2,7.34,61606809330,2922296,85.35,20850,21750,20450,25300,13630,19470,21081.75,5.47,0,-128005,22476,20972,17966,16462,13456,21725,17215,217,5830,1000,13620,50,1,21721650,4540,-31.57,7.81,12,13.45,-662.00,2677.00,21750,20240621,-3.91,9119,20230710,129.19,21750,-3.91,20240621,11510,81.58,20240205,30000,-30.33,20230811,10200,104.90,20231031,3.38,N,397030,1000,217 억,,1188318,N,N,124,N,00,N
20240620,161155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19470,4490,1,29.97,59463409000,3420981,1423.61,15120,19470,14960,19470,10490,14980,17376.24,4.48,0,248209,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,4229,-29.41,7.27,12,15.75,-662.00,2677.00,19470,20240620,0.00,9119,20230710,113.51,19470,0.00,20240620,11510,69.16,20240205,30000,-35.10,20230811,10200,90.88,20231031,3.35,N,397030,1000,217 억,,972662,N,N,124,N,00,N
20240620,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17010,2030,2,13.55,32841997130,1993518,829.59,15120,17500,14960,19470,10490,14980,16474.39,4.48,0,333301,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3695,-25.69,6.35,12,9.18,-662.00,2677.00,19150,20240315,-11.17,9119,20230710,86.53,19150,-11.17,20240315,11510,47.78,20240205,30000,-43.30,20230811,10200,66.76,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240620,141157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16400,1420,2,9.48,15825090950,991472,412.59,15120,16440,14960,19470,10490,14980,15961.21,4.48,0,235308,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3562,-24.77,6.13,12,4.56,-662.00,2677.00,19150,20240315,-14.36,9119,20230710,79.84,19150,-14.36,20240315,11510,42.48,20240205,30000,-45.33,20230811,10200,60.78,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240620,131155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16110,1130,2,7.54,12734136080,801940,333.72,15120,16260,14960,19470,10490,14980,15879.16,4.48,0,193894,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3499,-24.34,6.02,12,3.69,-662.00,2677.00,19150,20240315,-15.87,9119,20230710,76.66,19150,-15.87,20240315,11510,39.97,20240205,30000,-46.30,20230811,10200,57.94,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240620,121155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16050,1070,2,7.14,10902859570,688769,286.63,15120,16260,14960,19470,10490,14980,15829.49,4.48,0,168246,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3486,-24.24,6.00,12,3.17,-662.00,2677.00,19150,20240315,-16.19,9119,20230710,76.01,19150,-16.19,20240315,11510,39.44,20240205,30000,-46.50,20230811,10200,57.35,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240620,111156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15940,960,2,6.41,8840741870,559468,232.82,15120,16260,14960,19470,10490,14980,15802.05,4.48,0,158283,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3462,-24.08,5.95,12,2.58,-662.00,2677.00,19150,20240315,-16.76,9119,20230710,74.80,19150,-16.76,20240315,11510,38.49,20240205,30000,-46.87,20230811,10200,56.27,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240620,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15960,980,2,6.54,4865681790,311894,129.79,15120,16030,14960,19470,10490,14980,15600.43,4.48,0,104877,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3467,-24.11,5.96,12,1.44,-662.00,2677.00,19150,20240315,-16.66,9119,20230710,75.02,19150,-16.66,20240315,11510,38.66,20240205,30000,-46.80,20230811,10200,56.47,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240620,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,20,2,0.13,680543250,44726,18.61,15120,15350,14980,19470,10490,14980,15215.83,4.48,0,-11,15673,15326,15003,14656,14333,15165,14495,217,4490,1000,10480,10,1,21721650,3258,-22.66,5.60,12,0.21,-662.00,2677.00,19150,20240315,-21.67,9119,20230710,64.49,19150,-21.67,20240315,11510,30.32,20240205,30000,-50.00,20230811,10200,47.06,20231031,3.35,N,397030,1000,217 억,,972662,N,N,0,N,00,N
20240619,161151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14980,-100,5,-0.66,3428759430,229147,96.89,15080,15350,14680,19600,10560,15080,14961.85,4.52,0,-8587,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3254,-22.63,5.60,12,1.05,-662.00,2677.00,19150,20240315,-21.78,9119,20230710,64.27,19150,-21.78,20240315,11510,30.15,20240205,30000,-50.07,20230811,10200,46.86,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14790,-290,5,-1.92,3180841960,212509,89.85,15080,15350,14680,19600,10560,15080,14967.50,4.52,0,-6531,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3213,-22.34,5.52,12,0.98,-662.00,2677.00,19150,20240315,-22.77,9119,20230710,62.19,19150,-22.77,20240315,11510,28.50,20240205,30000,-50.70,20230811,10200,45.00,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,141159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14780,-300,5,-1.99,2923337650,195078,82.48,15080,15350,14680,19600,10560,15080,14984.99,4.52,0,-2531,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3210,-22.33,5.52,12,0.90,-662.00,2677.00,19150,20240315,-22.82,9119,20230710,62.08,19150,-22.82,20240315,11510,28.41,20240205,30000,-50.73,20230811,10200,44.90,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,131147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14730,-350,5,-2.32,2771473260,184789,78.13,15080,15350,14680,19600,10560,15080,14997.60,4.52,0,1688,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3200,-22.25,5.50,12,0.85,-662.00,2677.00,19150,20240315,-23.08,9119,20230710,61.53,19150,-23.08,20240315,11510,27.98,20240205,30000,-50.90,20230811,10200,44.41,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14820,-260,5,-1.72,2543951270,169412,71.63,15080,15350,14680,19600,10560,15080,15015.98,4.52,0,7588,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3219,-22.39,5.54,12,0.78,-662.00,2677.00,19150,20240315,-22.61,9119,20230710,62.52,19150,-22.61,20240315,11510,28.76,20240205,30000,-50.60,20230811,10200,45.29,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,111152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15030,-50,5,-0.33,2102866250,139687,59.06,15080,15350,14790,19600,10560,15080,15053.94,4.52,0,12360,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3265,-22.70,5.61,12,0.64,-662.00,2677.00,19150,20240315,-21.51,9119,20230710,64.82,19150,-21.51,20240315,11510,30.58,20240205,30000,-49.90,20230811,10200,47.35,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,101155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15080,0,3,0.00,1424696220,94986,40.16,15080,15220,14790,19600,10560,15080,14998.15,4.52,0,7909,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3276,-22.78,5.63,12,0.44,-662.00,2677.00,19150,20240315,-21.25,9119,20230710,65.37,19150,-21.25,20240315,11510,31.02,20240205,30000,-49.73,20230811,10200,47.84,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240619,091159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14830,-250,5,-1.66,441107050,29557,12.50,15080,15080,14790,19600,10560,15080,14918.48,4.52,0,3546,15840,15460,14700,14320,13560,15650,14510,217,4520,1000,10550,10,1,21721650,3221,-22.40,5.54,12,0.14,-662.00,2677.00,19150,20240315,-22.56,9119,20230710,62.63,19150,-22.56,20240315,11510,28.84,20240205,30000,-50.57,20230811,10200,45.39,20231031,3.38,N,397030,1000,217 억,,981424,N,N,103,N,00,N
20240618,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15080,980,2,6.95,3384908350,235163,166.14,14100,15080,13940,18330,9870,14100,14387.59,4.52,0,299,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3276,-22.78,5.63,12,1.08,-662.00,2677.00,19150,20240315,-21.25,9119,20230710,65.37,19150,-21.25,20240315,11510,31.02,20240205,30000,-49.73,20230811,10200,47.84,20231031,3.36,N,397030,1000,217 억,,980971,N,N,103,N,00,N
20240618,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14810,710,2,5.04,2836679990,198483,140.22,14100,14850,13940,18330,9870,14100,14291.82,4.52,0,-1515,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3217,-22.37,5.53,12,0.91,-662.00,2677.00,19150,20240315,-22.66,9119,20230710,62.41,19150,-22.66,20240315,11510,28.67,20240205,30000,-50.63,20230811,10200,45.20,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240618,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,250,2,1.77,1991658810,140717,99.41,14100,14380,13940,18330,9870,14100,14153.65,4.52,0,-7448,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3117,-21.68,5.36,12,0.65,-662.00,2677.00,19150,20240315,-25.07,9119,20230710,57.36,19150,-25.07,20240315,11510,24.67,20240205,30000,-52.17,20230811,10200,40.69,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240618,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14290,190,2,1.35,1166031510,82731,58.45,14100,14290,13940,18330,9870,14100,14094.25,4.52,0,-7582,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3104,-21.59,5.34,12,0.38,-662.00,2677.00,19150,20240315,-25.38,9119,20230710,56.71,19150,-25.38,20240315,11510,24.15,20240205,30000,-52.37,20230811,10200,40.10,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240618,121145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14200,100,2,0.71,999052100,71007,50.16,14100,14280,13940,18330,9870,14100,14069.76,4.52,0,-2795,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3084,-21.45,5.30,12,0.33,-662.00,2677.00,19150,20240315,-25.85,9119,20230710,55.72,19150,-25.85,20240315,11510,23.37,20240205,30000,-52.67,20230811,10200,39.22,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240618,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14170,70,2,0.50,807755730,57555,40.66,14100,14220,13940,18330,9870,14100,14034.49,4.52,0,-645,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3078,-21.40,5.29,12,0.26,-662.00,2677.00,19150,20240315,-26.01,9119,20230710,55.39,19150,-26.01,20240315,11510,23.11,20240205,30000,-52.77,20230811,10200,38.92,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240618,101145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14000,-100,5,-0.71,549925360,39229,27.71,14100,14220,13940,18330,9870,14100,14018.31,4.52,0,-5331,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3041,-21.15,5.23,12,0.18,-662.00,2677.00,19150,20240315,-26.89,9119,20230710,53.53,19150,-26.89,20240315,11510,21.63,20240205,30000,-53.33,20230811,10200,37.25,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240618,091154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13970,-130,5,-0.92,173110560,12327,8.71,14100,14190,13940,18330,9870,14100,14043.14,4.52,0,473,14846,14472,14226,13852,13606,14350,13730,217,4230,1000,9870,10,1,21721650,3035,-21.10,5.22,12,0.06,-662.00,2677.00,19150,20240315,-27.05,9119,20230710,53.20,19150,-27.05,20240315,11510,21.37,20240205,30000,-53.43,20230811,10200,36.96,20231031,3.36,N,397030,1000,217 억,,980971,N,N,0,N,00,N
20240617,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14100,-10,5,-0.07,1999945060,140683,77.17,14150,14600,13980,18340,9880,14110,14216.23,4.45,0,14137,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3063,-21.30,5.27,12,0.65,-662.00,2677.00,19150,20240315,-26.37,9119,20230710,54.62,19150,-26.37,20240315,11510,22.50,20240205,30000,-53.00,20230811,10200,38.24,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,151144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14130,20,2,0.14,1943012200,136648,74.95,14150,14600,13980,18340,9880,14110,14219.29,4.45,0,12572,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3069,-21.34,5.28,12,0.63,-662.00,2677.00,19150,20240315,-26.21,9119,20230710,54.95,19150,-26.21,20240315,11510,22.76,20240205,30000,-52.90,20230811,10200,38.53,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,141133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14060,-50,5,-0.35,1802823540,126706,69.50,14150,14600,13980,18340,9880,14110,14228.62,4.45,0,9701,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3054,-21.24,5.25,12,0.58,-662.00,2677.00,19150,20240315,-26.58,9119,20230710,54.18,19150,-26.58,20240315,11510,22.15,20240205,30000,-53.13,20230811,10200,37.84,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,131133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14020,-90,5,-0.64,1645416790,115509,63.36,14150,14600,13980,18340,9880,14110,14245.19,4.45,0,6343,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3045,-21.18,5.24,12,0.53,-662.00,2677.00,19150,20240315,-26.79,9119,20230710,53.74,19150,-26.79,20240315,11510,21.81,20240205,30000,-53.27,20230811,10200,37.45,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,121133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14040,-70,5,-0.50,1351472770,94575,51.88,14150,14600,13990,18340,9880,14110,14290.40,4.45,0,3826,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3050,-21.21,5.24,12,0.44,-662.00,2677.00,19150,20240315,-26.68,9119,20230710,53.96,19150,-26.68,20240315,11510,21.98,20240205,30000,-53.20,20230811,10200,37.65,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14110,0,3,0.00,1112239510,77526,42.52,14150,14600,14020,18340,9880,14110,14347.37,4.45,0,-390,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3065,-21.31,5.27,12,0.36,-662.00,2677.00,19150,20240315,-26.32,9119,20230710,54.73,19150,-26.32,20240315,11510,22.59,20240205,30000,-52.97,20230811,10200,38.33,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,101124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14290,180,2,1.28,896660050,62367,34.21,14150,14600,14020,18340,9880,14110,14378.15,4.45,0,-2302,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3104,-21.59,5.34,12,0.29,-662.00,2677.00,19150,20240315,-25.38,9119,20230710,56.71,19150,-25.38,20240315,11510,24.15,20240205,30000,-52.37,20230811,10200,40.10,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240617,091128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14300,190,2,1.35,229318310,16126,8.85,14150,14440,14020,18340,9880,14110,14222.02,4.45,0,-6372,14943,14526,14263,13846,13583,14395,13715,217,4230,1000,9870,10,1,21721650,3106,-21.60,5.34,12,0.07,-662.00,2677.00,19150,20240315,-25.33,9119,20230710,56.82,19150,-25.33,20240315,11510,24.24,20240205,30000,-52.33,20230811,10200,40.20,20231031,3.35,N,397030,1000,217 억,,966439,N,N,0,N,00,N
20240614,160948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14110,-470,5,-3.22,2570172110,181270,145.69,14530,14680,14000,18950,10210,14580,14178.78,4.49,0,-11407,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3065,-21.31,5.27,12,0.83,-662.00,2677.00,19150,20240315,-26.32,9119,20230710,54.73,19150,-26.32,20240315,11510,22.59,20240205,30000,-52.97,20230811,10200,38.33,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,150952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14060,-520,5,-3.57,2481664490,174995,140.65,14530,14680,14000,18950,10210,14580,14181.35,4.49,0,-10851,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3054,-21.24,5.25,12,0.81,-662.00,2677.00,19150,20240315,-26.58,9119,20230710,54.18,19150,-26.58,20240315,11510,22.15,20240205,30000,-53.13,20230811,10200,37.84,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14030,-550,5,-3.77,2162296240,152238,122.36,14530,14680,14000,18950,10210,14580,14203.39,4.49,0,-11798,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3048,-21.19,5.24,12,0.70,-662.00,2677.00,19150,20240315,-26.74,9119,20230710,53.85,19150,-26.74,20240315,11510,21.89,20240205,30000,-53.23,20230811,10200,37.55,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,130953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14120,-460,5,-3.16,1671167130,117285,94.26,14530,14680,14100,18950,10210,14580,14248.77,4.49,0,-13726,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3067,-21.33,5.27,12,0.54,-662.00,2677.00,19150,20240315,-26.27,9119,20230710,54.84,19150,-26.27,20240315,11510,22.68,20240205,30000,-52.93,20230811,10200,38.43,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,120958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14240,-340,5,-2.33,1360903410,95360,76.64,14530,14680,14120,18950,10210,14580,14271.22,4.49,0,-11310,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3093,-21.51,5.32,12,0.44,-662.00,2677.00,19150,20240315,-25.64,9119,20230710,56.16,19150,-25.64,20240315,11510,23.72,20240205,30000,-52.53,20230811,10200,39.61,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,111113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14220,-360,5,-2.47,1232366610,86341,69.39,14530,14680,14120,18950,10210,14580,14273.25,4.49,0,-11111,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3089,-21.48,5.31,12,0.40,-662.00,2677.00,19150,20240315,-25.74,9119,20230710,55.94,19150,-25.74,20240315,11510,23.54,20240205,30000,-52.60,20230811,10200,39.41,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,101113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14330,-250,5,-1.71,939417280,65714,52.81,14530,14680,14120,18950,10210,14580,14295.54,4.49,0,-10231,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3113,-21.65,5.35,12,0.30,-662.00,2677.00,19150,20240315,-25.17,9119,20230710,57.14,19150,-25.17,20240315,11510,24.50,20240205,30000,-52.23,20230811,10200,40.49,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240614,091119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14460,-120,5,-0.82,121610090,8371,6.73,14530,14680,14430,18950,10210,14580,14527.55,4.49,0,-3243,14933,14756,14563,14386,14193,14845,14475,217,4370,1000,10200,10,1,21721650,3141,-21.84,5.40,12,0.04,-662.00,2677.00,19150,20240315,-24.49,9119,20230710,58.57,19150,-24.49,20240315,11510,25.63,20240205,30000,-51.80,20230811,10200,41.76,20231031,3.33,N,397030,1000,217 억,,975668,N,N,0,N,00,N
20240613,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14580,370,2,2.60,1807716000,124099,63.63,14500,14740,14370,18470,9950,14210,14566.65,4.41,0,17735,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3167,-22.02,5.45,12,0.57,-662.00,2677.00,19150,20240315,-23.86,9119,20230710,59.89,19150,-23.86,20240315,11510,26.67,20240205,30000,-51.40,20230811,10200,42.94,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,151118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14580,370,2,2.60,1748067510,120007,61.53,14500,14740,14370,18470,9950,14210,14566.38,4.41,0,17489,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3167,-22.02,5.45,12,0.55,-662.00,2677.00,19150,20240315,-23.86,9119,20230710,59.89,19150,-23.86,20240315,11510,26.67,20240205,30000,-51.40,20230811,10200,42.94,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,141107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14510,300,2,2.11,1555946000,106781,54.75,14500,14740,14370,18470,9950,14210,14571.38,4.41,0,10556,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3152,-21.92,5.42,12,0.49,-662.00,2677.00,19150,20240315,-24.23,9119,20230710,59.12,19150,-24.23,20240315,11510,26.06,20240205,30000,-51.63,20230811,10200,42.25,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,131106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14580,370,2,2.60,1291634740,88619,45.44,14500,14740,14370,18470,9950,14210,14575.14,4.41,0,6076,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3167,-22.02,5.45,12,0.41,-662.00,2677.00,19150,20240315,-23.86,9119,20230710,59.89,19150,-23.86,20240315,11510,26.67,20240205,30000,-51.40,20230811,10200,42.94,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,121109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14420,210,2,1.48,1091341410,74807,38.36,14500,14740,14420,18470,9950,14210,14588.76,4.41,0,47,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3132,-21.78,5.39,12,0.34,-662.00,2677.00,19150,20240315,-24.70,9119,20230710,58.13,19150,-24.70,20240315,11510,25.28,20240205,30000,-51.93,20230811,10200,41.37,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,111103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14490,280,2,1.97,990152410,67828,34.78,14500,14740,14470,18470,9950,14210,14597.99,4.41,0,853,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3147,-21.89,5.41,12,0.31,-662.00,2677.00,19150,20240315,-24.33,9119,20230710,58.90,19150,-24.33,20240315,11510,25.89,20240205,30000,-51.70,20230811,10200,42.06,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,101101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14660,450,2,3.17,745701400,51010,26.15,14500,14740,14470,18470,9950,14210,14618.73,4.41,0,2271,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3184,-22.15,5.48,12,0.23,-662.00,2677.00,19150,20240315,-23.45,9119,20230710,60.76,19150,-23.45,20240315,11510,27.37,20240205,30000,-51.13,20230811,10200,43.73,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240613,091110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14580,370,2,2.60,269284090,18498,9.48,14500,14640,14470,18470,9950,14210,14557.47,4.41,0,2790,15283,14746,14433,13896,13583,14590,13740,217,4260,1000,9940,10,1,21721650,3167,-22.02,5.45,12,0.09,-662.00,2677.00,19150,20240315,-23.86,9119,20230710,59.89,19150,-23.86,20240315,11510,26.67,20240205,30000,-51.40,20230811,10200,42.94,20231031,3.35,N,397030,1000,217 억,,957360,N,N,0,N,00,N
20240612,161051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14210,-470,5,-3.20,2798400030,193687,87.56,14690,14970,14120,19080,10280,14680,14448.48,4.43,0,-13119,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3087,-21.47,5.31,12,0.89,-662.00,2677.00,19150,20240315,-25.80,9119,20230710,55.83,19150,-25.80,20240315,11510,23.46,20240205,30000,-52.63,20230811,10200,39.31,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,151104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14210,-470,5,-3.20,2677349180,185171,83.71,14690,14970,14120,19080,10280,14680,14458.78,4.43,0,-13891,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3087,-21.47,5.31,12,0.85,-662.00,2677.00,19150,20240315,-25.80,9119,20230710,55.83,19150,-25.80,20240315,11510,23.46,20240205,30000,-52.63,20230811,10200,39.31,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,141056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14290,-390,5,-2.66,2176100610,149901,67.76,14690,14970,14200,19080,10280,14680,14516.91,4.43,0,-9641,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3104,-21.59,5.34,12,0.69,-662.00,2677.00,19150,20240315,-25.38,9119,20230710,56.71,19150,-25.38,20240315,11510,24.15,20240205,30000,-52.37,20230811,10200,40.10,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,131058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14310,-370,5,-2.52,1964209660,135099,61.07,14690,14970,14200,19080,10280,14680,14539.03,4.43,0,-10183,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3108,-21.62,5.35,12,0.62,-662.00,2677.00,19150,20240315,-25.27,9119,20230710,56.93,19150,-25.27,20240315,11510,24.33,20240205,30000,-52.30,20230811,10200,40.29,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,121058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,-330,5,-2.25,1813189640,124584,56.32,14690,14970,14200,19080,10280,14680,14553.94,4.43,0,-13433,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3117,-21.68,5.36,12,0.57,-662.00,2677.00,19150,20240315,-25.07,9119,20230710,57.36,19150,-25.07,20240315,11510,24.67,20240205,30000,-52.17,20230811,10200,40.69,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,111055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14360,-320,5,-2.18,1385125090,94643,42.78,14690,14970,14350,19080,10280,14680,14635.26,4.43,0,-13356,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3119,-21.69,5.36,12,0.44,-662.00,2677.00,19150,20240315,-25.01,9119,20230710,57.47,19150,-25.01,20240315,11510,24.76,20240205,30000,-52.13,20230811,10200,40.78,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,101058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14620,-60,5,-0.41,819296770,55513,25.10,14690,14970,14550,19080,10280,14680,14758.66,4.43,0,-4529,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3176,-22.08,5.46,12,0.26,-662.00,2677.00,19150,20240315,-23.66,9119,20230710,60.32,19150,-23.66,20240315,11510,27.02,20240205,30000,-51.27,20230811,10200,43.33,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240612,091101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,230,2,1.57,174128680,11736,5.31,14690,14940,14690,19080,10280,14680,14837.27,4.43,0,1040,15280,14980,14820,14520,14360,14900,14440,217,4400,1000,10270,10,1,21721650,3239,-22.52,5.57,12,0.05,-662.00,2677.00,19150,20240315,-22.14,9119,20230710,63.50,19150,-22.14,20240315,11510,29.54,20240205,30000,-50.30,20230811,10200,46.18,20231031,3.27,N,397030,1000,217 억,,962433,N,N,0,N,00,N
20240610,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14810,-710,5,-4.57,4339007100,289186,49.54,15490,15500,14810,20150,10870,15520,15001.71,4.52,0,-51519,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3217,-22.37,5.53,12,1.33,-662.00,2677.00,19150,20240315,-22.66,9119,20230710,62.41,19150,-22.66,20240315,11510,28.67,20240205,30000,-50.63,20230811,10200,45.20,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,151058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14830,-690,5,-4.45,4102549790,273230,46.81,15490,15500,14810,20150,10870,15520,15010.68,4.52,0,-49576,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3221,-22.40,5.54,12,1.26,-662.00,2677.00,19150,20240315,-22.56,9119,20230710,62.63,19150,-22.56,20240315,11510,28.84,20240205,30000,-50.57,20230811,10200,45.39,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14980,-540,5,-3.48,3417555500,227177,38.92,15490,15500,14810,20150,10870,15520,15038.67,4.52,0,-34795,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3254,-22.63,5.60,12,1.05,-662.00,2677.00,19150,20240315,-21.78,9119,20230710,64.27,19150,-21.78,20240315,11510,30.15,20240205,30000,-50.07,20230811,10200,46.86,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,131048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,-580,5,-3.74,3207377180,213140,36.52,15490,15500,14810,20150,10870,15520,15043.03,4.52,0,-33783,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3245,-22.57,5.58,12,0.98,-662.00,2677.00,19150,20240315,-21.98,9119,20230710,63.83,19150,-21.98,20240315,11510,29.80,20240205,30000,-50.20,20230811,10200,46.47,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,121050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,-560,5,-3.61,3023508950,200847,34.41,15490,15500,14810,20150,10870,15520,15048.34,4.52,0,-29762,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3250,-22.60,5.59,12,0.92,-662.00,2677.00,19150,20240315,-21.88,9119,20230710,64.05,19150,-21.88,20240315,11510,29.97,20240205,30000,-50.13,20230811,10200,46.67,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,111054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,-390,5,-2.51,2474195610,164242,28.14,15490,15500,14810,20150,10870,15520,15057.80,4.52,0,-25902,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3286,-22.85,5.65,12,0.76,-662.00,2677.00,19150,20240315,-20.99,9119,20230710,65.92,19150,-20.99,20240315,11510,31.45,20240205,30000,-49.57,20230811,10200,48.33,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,101050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14870,-650,5,-4.19,2129104280,141310,24.21,15490,15500,14810,20150,10870,15520,15059.34,4.52,0,-26392,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3230,-22.46,5.55,12,0.65,-662.00,2677.00,19150,20240315,-22.35,9119,20230710,63.07,19150,-22.35,20240315,11510,29.19,20240205,30000,-50.43,20230811,10200,45.78,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240610,091056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15310,-210,5,-1.35,681997830,44592,7.64,15490,15500,15000,20150,10870,15520,15281.78,4.52,0,-3902,16240,15880,15340,14980,14440,16060,15160,217,4630,1000,10860,10,1,21721650,3326,-23.13,5.72,12,0.21,-662.00,2677.00,19150,20240315,-20.05,9119,20230710,67.89,19150,-20.05,20240315,11510,33.01,20240205,30000,-48.97,20230811,10200,50.10,20231031,3.35,N,397030,1000,217 억,,982755,N,N,0,N,00,N
20240607,161123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15520,600,2,4.02,8927449710,579272,284.05,15400,15700,14800,19390,10450,14920,15411.07,4.26,0,56253,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3371,-23.44,5.80,12,2.67,-662.00,2677.00,19150,20240315,-18.96,9119,20230710,70.19,19150,-18.96,20240315,11510,34.84,20240205,30000,-48.27,20230811,10200,52.16,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,151135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15550,630,2,4.22,8712172130,565402,277.25,15400,15700,14800,19390,10450,14920,15408.81,4.26,0,53389,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3378,-23.49,5.81,12,2.60,-662.00,2677.00,19150,20240315,-18.80,9119,20230710,70.52,19150,-18.80,20240315,11510,35.10,20240205,30000,-48.17,20230811,10200,52.45,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15350,430,2,2.88,7409715330,480975,235.85,15400,15700,14800,19390,10450,14920,15405.61,4.26,0,42915,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3334,-23.19,5.73,12,2.21,-662.00,2677.00,19150,20240315,-19.84,9119,20230710,68.33,19150,-19.84,20240315,11510,33.36,20240205,30000,-48.83,20230811,10200,50.49,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15580,660,2,4.42,4283299860,276714,135.69,15400,15700,15250,19390,10450,14920,15479.16,4.26,0,53057,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3384,-23.53,5.82,12,1.27,-662.00,2677.00,19150,20240315,-18.64,9119,20230710,70.85,19150,-18.64,20240315,11510,35.36,20240205,30000,-48.07,20230811,10200,52.75,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,121128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15610,690,2,4.62,3706929860,239803,117.59,15400,15700,15250,19390,10450,14920,15458.23,4.26,0,41994,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3391,-23.58,5.83,12,1.10,-662.00,2677.00,19150,20240315,-18.49,9119,20230710,71.18,19150,-18.49,20240315,11510,35.62,20240205,30000,-47.97,20230811,10200,53.04,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,111109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15340,420,2,2.82,2982041090,193100,94.69,15400,15700,15250,19390,10450,14920,15442.99,4.26,0,17329,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3332,-23.17,5.73,12,0.89,-662.00,2677.00,19150,20240315,-19.90,9119,20230710,68.22,19150,-19.90,20240315,11510,33.28,20240205,30000,-48.87,20230811,10200,50.39,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,101128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15510,590,2,3.95,2307058730,149417,73.27,15400,15700,15250,19390,10450,14920,15440.40,4.26,0,20811,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3369,-23.43,5.79,12,0.69,-662.00,2677.00,19150,20240315,-19.01,9119,20230710,70.08,19150,-19.01,20240315,11510,34.75,20240205,30000,-48.30,20230811,10200,52.06,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240607,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15340,420,2,2.82,606158550,39539,19.39,15400,15450,15250,19390,10450,14920,15330.65,4.26,0,1755,15640,15280,14890,14530,14140,15085,14335,217,4470,1000,10440,10,1,21721650,3332,-23.17,5.73,12,0.18,-662.00,2677.00,19150,20240315,-19.90,9119,20230710,68.22,19150,-19.90,20240315,11510,33.28,20240205,30000,-48.87,20230811,10200,50.39,20231031,3.37,N,397030,1000,217 억,,925131,N,N,0,N,00,N
20240605,161124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14920,-80,5,-0.53,3026417810,203139,43.91,15000,15250,14500,19500,10500,15000,14897.86,4.25,0,-1168,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3241,-22.54,5.57,12,0.94,-662.00,2677.00,19150,20240315,-22.09,9119,20230710,63.61,19150,-22.09,20240315,11510,29.63,20240205,30000,-50.27,20230811,10200,46.27,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,-40,5,-0.27,2898880920,194597,42.07,15000,15250,14500,19500,10500,15000,14896.52,4.25,0,-1068,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3250,-22.60,5.59,12,0.90,-662.00,2677.00,19150,20240315,-21.88,9119,20230710,64.05,19150,-21.88,20240315,11510,29.97,20240205,30000,-50.13,20230811,10200,46.67,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15080,80,2,0.53,2499483640,168004,36.32,15000,15250,14500,19500,10500,15000,14877.08,4.25,0,-2007,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3276,-22.78,5.63,12,0.77,-662.00,2677.00,19150,20240315,-21.25,9119,20230710,65.37,19150,-21.25,20240315,11510,31.02,20240205,30000,-49.73,20230811,10200,47.84,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15060,60,2,0.40,2238766800,150738,32.59,15000,15250,14500,19500,10500,15000,14851.44,4.25,0,-7532,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3271,-22.75,5.63,12,0.69,-662.00,2677.00,19150,20240315,-21.36,9119,20230710,65.15,19150,-21.36,20240315,11510,30.84,20240205,30000,-49.80,20230811,10200,47.65,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,121118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14970,-30,5,-0.20,1656052000,112212,24.26,15000,15050,14500,19500,10500,15000,14756.93,4.25,0,-13043,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3252,-22.61,5.59,12,0.52,-662.00,2677.00,19150,20240315,-21.83,9119,20230710,64.16,19150,-21.83,20240315,11510,30.06,20240205,30000,-50.10,20230811,10200,46.76,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14970,-30,5,-0.20,1434742220,97433,21.06,15000,15010,14500,19500,10500,15000,14723.70,4.25,0,-12312,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3252,-22.61,5.59,12,0.45,-662.00,2677.00,19150,20240315,-21.83,9119,20230710,64.16,19150,-21.83,20240315,11510,30.06,20240205,30000,-50.10,20230811,10200,46.76,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,101116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14720,-280,5,-1.87,1067405760,72678,15.71,15000,15010,14500,19500,10500,15000,14684.14,4.25,0,-11825,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3197,-22.24,5.50,12,0.33,-662.00,2677.00,19150,20240315,-23.13,9119,20230710,61.42,19150,-23.13,20240315,11510,27.89,20240205,30000,-50.93,20230811,10200,44.31,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240605,091117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14770,-230,5,-1.53,472998600,31950,6.91,15000,15010,14500,19500,10500,15000,14800.55,4.25,0,-3997,15713,15356,14993,14636,14273,15535,14815,217,4500,1000,10500,10,1,21721650,3208,-22.31,5.52,12,0.15,-662.00,2677.00,19150,20240315,-22.87,9119,20230710,61.97,19150,-22.87,20240315,11510,28.32,20240205,30000,-50.77,20230811,10200,44.80,20231031,3.36,N,397030,1000,217 억,,923946,N,N,0,N,00,N
20240604,161107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,380,2,2.60,6868080430,458450,178.29,14990,15350,14630,19000,10240,14620,14980.85,4.57,0,-68216,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3258,-22.66,5.60,12,2.11,-662.00,2677.00,19150,20240315,-21.67,9119,20230710,64.49,19150,-21.67,20240315,11510,30.32,20240205,30000,-50.00,20230811,10200,47.06,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,151109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14760,140,2,0.96,6628772660,442389,172.04,14990,15350,14630,19000,10240,14620,14984.04,4.57,0,-66850,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3206,-22.30,5.51,12,2.04,-662.00,2677.00,19150,20240315,-22.92,9119,20230710,61.86,19150,-22.92,20240315,11510,28.24,20240205,30000,-50.80,20230811,10200,44.71,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,141111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14670,50,2,0.34,4064904050,271606,105.63,14990,15280,14630,19000,10240,14620,14966.18,4.57,0,-20971,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3187,-22.16,5.48,12,1.25,-662.00,2677.00,19150,20240315,-23.39,9119,20230710,60.87,19150,-23.39,20240315,11510,27.45,20240205,30000,-51.10,20230811,10200,43.82,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,131108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,240,2,1.64,3622560760,241680,93.99,14990,15280,14790,19000,10240,14620,14989.08,4.57,0,-21291,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3228,-22.45,5.55,12,1.11,-662.00,2677.00,19150,20240315,-22.40,9119,20230710,62.96,19150,-22.40,20240315,11510,29.11,20240205,30000,-50.47,20230811,10200,45.69,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,121106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,240,2,1.64,3192279500,212714,82.72,14990,15280,14820,19000,10240,14620,15007.38,4.57,0,-28214,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3228,-22.45,5.55,12,0.98,-662.00,2677.00,19150,20240315,-22.40,9119,20230710,62.96,19150,-22.40,20240315,11510,29.11,20240205,30000,-50.47,20230811,10200,45.69,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,111102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,370,2,2.53,2875767080,191493,74.47,14990,15280,14820,19000,10240,14620,15017.61,4.57,0,-30166,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3256,-22.64,5.60,12,0.88,-662.00,2677.00,19150,20240315,-21.72,9119,20230710,64.38,19150,-21.72,20240315,11510,30.23,20240205,30000,-50.03,20230811,10200,46.96,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,101106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,380,2,2.60,2088155920,139028,54.07,14990,15280,14820,19000,10240,14620,15019.68,4.57,0,-18635,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3258,-22.66,5.60,12,0.64,-662.00,2677.00,19150,20240315,-21.67,9119,20230710,64.49,19150,-21.67,20240315,11510,30.32,20240205,30000,-50.00,20230811,10200,47.06,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240604,091105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,510,2,3.49,999511920,66283,25.78,14990,15280,14950,19000,10240,14620,15079.46,4.57,0,-1396,15353,14986,14623,14256,13893,15170,14440,217,4380,1000,10230,10,1,21721650,3286,-22.85,5.65,12,0.31,-662.00,2677.00,19150,20240315,-20.99,9119,20230710,65.92,19150,-20.99,20240315,11510,31.45,20240205,30000,-49.57,20230811,10200,48.33,20231031,3.34,N,397030,1000,217 억,,992109,N,N,0,N,00,N
20240603,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14620,490,2,3.47,3502136650,239228,171.28,14400,14990,14260,18360,9900,14130,14637.82,4.50,0,14069,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3176,-22.08,5.46,12,1.10,-662.00,2677.00,19150,20240315,-23.66,9119,20230710,60.32,19150,-23.66,20240315,11510,27.02,20240205,30000,-51.27,20230811,10200,43.33,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,151053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14630,500,2,3.54,3403306330,232497,166.46,14400,14990,14260,18360,9900,14130,14638.07,4.50,0,14348,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3178,-22.10,5.47,12,1.07,-662.00,2677.00,19150,20240315,-23.60,9119,20230710,60.43,19150,-23.60,20240315,11510,27.11,20240205,30000,-51.23,20230811,10200,43.43,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14600,470,2,3.33,3241680650,221423,158.53,14400,14990,14260,18360,9900,14130,14640.22,4.50,0,15146,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3171,-22.05,5.45,12,1.02,-662.00,2677.00,19150,20240315,-23.76,9119,20230710,60.11,19150,-23.76,20240315,11510,26.85,20240205,30000,-51.33,20230811,10200,43.14,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,131053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14510,380,2,2.69,3082712250,210519,150.73,14400,14990,14260,18360,9900,14130,14643.39,4.50,0,17119,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3152,-21.92,5.42,12,0.97,-662.00,2677.00,19150,20240315,-24.23,9119,20230710,59.12,19150,-24.23,20240315,11510,26.06,20240205,30000,-51.63,20230811,10200,42.25,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,121052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14460,330,2,2.34,2921760830,199441,142.80,14400,14990,14260,18360,9900,14130,14649.75,4.50,0,15606,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3141,-21.84,5.40,12,0.92,-662.00,2677.00,19150,20240315,-24.49,9119,20230710,58.57,19150,-24.49,20240315,11510,25.63,20240205,30000,-51.80,20230811,10200,41.76,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,111047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14550,420,2,2.97,2732116310,186347,133.42,14400,14990,14260,18360,9900,14130,14661.45,4.50,0,15080,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3161,-21.98,5.44,12,0.86,-662.00,2677.00,19150,20240315,-24.02,9119,20230710,59.56,19150,-24.02,20240315,11510,26.41,20240205,30000,-51.50,20230811,10200,42.65,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,101041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14650,520,2,3.68,2479448260,169005,121.00,14400,14990,14260,18360,9900,14130,14670.86,4.50,0,15549,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3182,-22.13,5.47,12,0.78,-662.00,2677.00,19150,20240315,-23.50,9119,20230710,60.65,19150,-23.50,20240315,11510,27.28,20240205,30000,-51.17,20230811,10200,43.63,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N
20240603,091041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14410,280,2,1.98,572443650,39699,28.42,14400,14570,14260,18360,9900,14130,14419.60,4.50,0,1134,14623,14376,13943,13696,13263,14500,13820,217,4230,1000,9890,10,1,21721650,3130,-21.77,5.38,12,0.18,-662.00,2677.00,19150,20240315,-24.75,9119,20230710,58.02,19150,-24.75,20240315,11510,25.20,20240205,30000,-51.97,20230811,10200,41.27,20231031,3.37,N,397030,1000,217 억,,978341,N,N,0,N,00,N