KissMeData/010470/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7570	140	2	1.88	142953110	18963	53.56	7450	7610	7450	9650	5210	7430	7538.53	1.80	1343	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	907	9.22	0.76	12	0.16	821.00	9913.00	17080	20230823	-55.68	6640	20240411	14.01	10950	-30.87	20240102	6640	14.01	20240411	17080	-55.68	20230823	6640	14.01	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
3	20240628	150256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7500	70	2	0.94	137327790	18217	51.46	7450	7610	7450	9650	5210	7430	7538.44	1.80	1416	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	898	9.14	0.76	12	0.15	821.00	9913.00	17080	20230823	-56.09	6640	20240411	12.95	10950	-31.51	20240102	6640	12.95	20240411	17080	-56.09	20230823	6640	12.95	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
4	20240628	140256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7540	110	2	1.48	120244510	15942	45.03	7450	7610	7450	9650	5210	7430	7542.62	1.80	1252	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	903	9.18	0.76	12	0.13	821.00	9913.00	17080	20230823	-55.85	6640	20240411	13.55	10950	-31.14	20240102	6640	13.55	20240411	17080	-55.85	20230823	6640	13.55	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
5	20240628	130256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7520	90	2	1.21	114805490	15220	42.99	7450	7610	7450	9650	5210	7430	7543.07	1.80	1315	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	901	9.16	0.76	12	0.13	821.00	9913.00	17080	20230823	-55.97	6640	20240411	13.25	10950	-31.32	20240102	6640	13.25	20240411	17080	-55.97	20230823	6640	13.25	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
6	20240628	120255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7510	80	2	1.08	100872660	13362	37.74	7450	7610	7450	9650	5210	7430	7549.22	1.80	1421	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	899	9.15	0.76	12	0.11	821.00	9913.00	17080	20230823	-56.03	6640	20240411	13.10	10950	-31.42	20240102	6640	13.10	20240411	17080	-56.03	20230823	6640	13.10	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
7	20240628	110253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7550	120	2	1.62	71825640	9507	26.85	7450	7610	7450	9650	5210	7430	7555.03	1.80	1880	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	904	9.20	0.76	12	0.08	821.00	9913.00	17080	20230823	-55.80	6640	20240411	13.70	10950	-31.05	20240102	6640	13.70	20240411	17080	-55.80	20230823	6640	13.70	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
8	20240628	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7600	170	2	2.29	57961010	7675	21.68	7450	7610	7450	9650	5210	7430	7551.92	1.80	2638	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	910	9.26	0.77	12	0.06	821.00	9913.00	17080	20230823	-55.50	6640	20240411	14.46	10950	-30.59	20240102	6640	14.46	20240411	17080	-55.50	20230823	6640	14.46	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
9	20240628	090252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7510	80	2	1.08	11002380	1474	4.16	7450	7510	7450	9650	5210	7430	7464.30	1.80	696	7763	7596	7513	7346	7263	7555	7305	120	2220	1000	5200	10	1	11975050	899	9.15	0.76	12	0.01	821.00	9913.00	17080	20230823	-56.03	6640	20240411	13.10	10950	-31.42	20240102	6640	13.10	20240411	17080	-56.03	20230823	6640	13.10	20240411	4.00	N	010470	1000	119 억	215339	N	N	N	N
10	20240627	160247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7430	-200	5	-2.62	265229310	35199	118.45	7630	7680	7430	9910	5350	7630	7535.15	1.88	-9307	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	890	9.05	0.75	12	0.29	821.00	9913.00	17080	20230823	-56.50	6640	20240411	11.90	10950	-32.15	20240102	6640	11.90	20240411	17080	-56.50	20230823	6640	11.90	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
11	20240627	150253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7510	-120	5	-1.57	194494650	25717	86.54	7630	7680	7490	9910	5350	7630	7562.88	1.88	-8354	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	899	9.15	0.76	12	0.21	821.00	9913.00	17080	20230823	-56.03	6640	20240411	13.10	10950	-31.42	20240102	6640	13.10	20240411	17080	-56.03	20230823	6640	13.10	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
12	20240627	140251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7540	-90	5	-1.18	142858980	18842	63.41	7630	7680	7510	9910	5350	7630	7581.94	1.88	-6733	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	903	9.18	0.76	12	0.16	821.00	9913.00	17080	20230823	-55.85	6640	20240411	13.55	10950	-31.14	20240102	6640	13.55	20240411	17080	-55.85	20230823	6640	13.55	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
13	20240627	130251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7590	-40	5	-0.52	123897870	16325	54.94	7630	7680	7520	9910	5350	7630	7589.46	1.88	-5120	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	909	9.24	0.77	12	0.14	821.00	9913.00	17080	20230823	-55.56	6640	20240411	14.31	10950	-30.68	20240102	6640	14.31	20240411	17080	-55.56	20230823	6640	14.31	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
14	20240627	120252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7570	-60	5	-0.79	114089170	15028	50.57	7630	7680	7520	9910	5350	7630	7591.77	1.88	-4942	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	907	9.22	0.76	12	0.13	821.00	9913.00	17080	20230823	-55.68	6640	20240411	14.01	10950	-30.87	20240102	6640	14.01	20240411	17080	-55.68	20230823	6640	14.01	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
15	20240627	110252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7570	-60	5	-0.79	97917070	12894	43.39	7630	7680	7520	9910	5350	7630	7594.00	1.88	-4347	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	907	9.22	0.76	12	0.11	821.00	9913.00	17080	20230823	-55.68	6640	20240411	14.01	10950	-30.87	20240102	6640	14.01	20240411	17080	-55.68	20230823	6640	14.01	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
16	20240627	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	0	3	0.00	31781150	4168	14.03	7630	7680	7590	9910	5350	7630	7625.04	1.88	-363	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	914	9.29	0.77	12	0.03	821.00	9913.00	17080	20230823	-55.33	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17080	-55.33	20230823	6640	14.91	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
17	20240627	090251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7680	50	2	0.66	9713180	1270	4.27	7630	7680	7630	9910	5350	7630	7648.17	1.88	-779	8296	7962	7796	7462	7296	7880	7380	120	2280	1000	5340	10	1	11975050	920	9.35	0.77	12	0.01	821.00	9913.00	17080	20230823	-55.04	6640	20240411	15.66	10950	-29.86	20240102	6640	15.66	20240411	17080	-55.04	20230823	6640	15.66	20240411	4.00	N	010470	1000	119 억	224645	N	N	N	N
18	20240626	160251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	-70	5	-0.91	230163560	29700	103.89	7710	8130	7630	10010	5390	7700	7749.61	1.92	-5424	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	914	9.29	0.77	12	0.25	821.00	9913.00	17080	20230823	-55.33	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17080	-55.33	20230823	6640	14.91	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
19	20240626	150252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	10	2	0.13	205048020	26417	92.41	7710	8130	7630	10010	5390	7700	7761.97	1.92	-3590	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	923	9.39	0.78	12	0.22	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
20	20240626	140251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	10	2	0.13	172507390	22172	77.56	7710	8130	7670	10010	5390	7700	7780.42	1.92	-3507	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	923	9.39	0.78	12	0.19	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
21	20240626	130253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	10	2	0.13	158436540	20341	71.15	7710	8130	7680	10010	5390	7700	7789.02	1.92	-3308	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	923	9.39	0.78	12	0.17	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
22	20240626	120251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	10	2	0.13	157144460	20173	70.56	7710	8130	7690	10010	5390	7700	7789.84	1.92	-3158	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	923	9.39	0.78	12	0.17	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
23	20240626	110251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	50	2	0.65	128287970	16436	57.49	7710	8130	7710	10010	5390	7700	7805.30	1.92	-2806	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	928	9.44	0.78	12	0.14	821.00	9913.00	17080	20230823	-54.63	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17080	-54.63	20230823	6640	16.72	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
24	20240626	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7760	60	2	0.78	94354820	12051	42.15	7710	8130	7710	10010	5390	7700	7829.63	1.92	-1250	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	929	9.45	0.78	12	0.10	821.00	9913.00	17080	20230823	-54.57	6640	20240411	16.87	10950	-29.13	20240102	6640	16.87	20240411	17080	-54.57	20230823	6640	16.87	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
25	20240626	090250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	100	2	1.30	32865390	4146	14.50	7710	8130	7710	10010	5390	7700	7927.01	1.92	53	7866	7782	7676	7592	7486	7825	7635	120	2310	1000	5390	10	1	11975050	934	9.50	0.79	12	0.03	821.00	9913.00	17080	20230823	-54.33	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.92	N	010470	1000	119 억	230069	N	N	N	N
26	20240625	160250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	10	2	0.13	218006100	28542	29.39	7630	7760	7570	9990	5390	7690	7638.08	1.96	-4577	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	922	9.38	0.78	12	0.24	821.00	9913.00	17080	20230823	-54.92	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
27	20240625	150251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	0	3	0.00	198034620	25941	26.71	7630	7760	7570	9990	5390	7690	7634.04	1.96	-4628	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	921	9.37	0.78	12	0.22	821.00	9913.00	17080	20230823	-54.98	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17080	-54.98	20230823	6640	15.81	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
28	20240625	140251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7640	-50	5	-0.65	174026720	22803	23.48	7630	7760	7570	9990	5390	7690	7631.75	1.96	-4645	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	915	9.31	0.77	12	0.19	821.00	9913.00	17080	20230823	-55.27	6640	20240411	15.06	10950	-30.23	20240102	6640	15.06	20240411	17080	-55.27	20230823	6640	15.06	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
29	20240625	130251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	-60	5	-0.78	165804270	21726	22.37	7630	7760	7570	9990	5390	7690	7631.61	1.96	-4515	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	914	9.29	0.77	12	0.18	821.00	9913.00	17080	20230823	-55.33	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17080	-55.33	20230823	6640	14.91	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
30	20240625	120252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7600	-90	5	-1.17	134115930	17561	18.08	7630	7760	7570	9990	5390	7690	7637.15	1.96	-4908	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	910	9.26	0.77	12	0.15	821.00	9913.00	17080	20230823	-55.50	6640	20240411	14.46	10950	-30.59	20240102	6640	14.46	20240411	17080	-55.50	20230823	6640	14.46	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
31	20240625	110254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	-60	5	-0.78	105939360	13857	14.27	7630	7760	7570	9990	5390	7690	7645.19	1.96	-4039	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	914	9.29	0.77	12	0.12	821.00	9913.00	17080	20230823	-55.33	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17080	-55.33	20230823	6640	14.91	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
32	20240625	100250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7610	-80	5	-1.04	76098800	9958	10.26	7630	7760	7570	9990	5390	7690	7641.98	1.96	-3177	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	911	9.27	0.77	12	0.08	821.00	9913.00	17080	20230823	-55.44	6640	20240411	14.61	10950	-30.50	20240102	6640	14.61	20240411	17080	-55.44	20230823	6640	14.61	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
33	20240625	090250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7670	-20	5	-0.26	3097820	406	0.42	7630	7670	7630	9990	5390	7690	7630.10	1.96	71	8303	7996	7823	7516	7343	7910	7430	120	2300	1000	5380	10	1	11975050	918	9.34	0.77	12	0.00	821.00	9913.00	17080	20230823	-55.09	6640	20240411	15.51	10950	-29.95	20240102	6640	15.51	20240411	17080	-55.09	20230823	6640	15.51	20240411	3.85	N	010470	1000	119 억	235037	N	N	N	N
34	20240624	160250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-360	5	-4.47	735323300	95072	103.48	8130	8130	7650	10460	5640	8050	7734.48	2.12	-19333	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	921	9.37	0.78	12	0.79	821.00	9913.00	17080	20230823	-54.98	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17080	-54.98	20230823	6640	15.81	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
35	20240624	150250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-360	5	-4.47	720539570	93147	101.38	8130	8130	7650	10460	5640	8050	7735.47	2.12	-19104	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	921	9.37	0.78	12	0.78	821.00	9913.00	17080	20230823	-54.98	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17080	-54.98	20230823	6640	15.81	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
36	20240624	140250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7680	-370	5	-4.60	667677630	86258	93.88	8130	8130	7650	10460	5640	8050	7740.43	2.12	-19100	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	920	9.35	0.77	12	0.72	821.00	9913.00	17080	20230823	-55.04	6640	20240411	15.66	10950	-29.86	20240102	6640	15.66	20240411	17080	-55.04	20230823	6640	15.66	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
37	20240624	130249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-350	5	-4.35	616643080	79609	86.65	8130	8130	7650	10460	5640	8050	7745.85	2.12	-17949	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	922	9.38	0.78	12	0.66	821.00	9913.00	17080	20230823	-54.92	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
38	20240624	120250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7680	-370	5	-4.60	578493600	74645	81.24	8130	8130	7650	10460	5640	8050	7749.88	2.12	-17986	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	920	9.35	0.77	12	0.62	821.00	9913.00	17080	20230823	-55.04	6640	20240411	15.66	10950	-29.86	20240102	6640	15.66	20240411	17080	-55.04	20230823	6640	15.66	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
39	20240624	110251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-350	5	-4.35	423828660	54513	59.33	8130	8130	7660	10460	5640	8050	7774.76	2.12	-13140	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	922	9.38	0.78	12	0.46	821.00	9913.00	17080	20230823	-54.92	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
40	20240624	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-340	5	-4.22	355177320	45605	49.64	8130	8130	7660	10460	5640	8050	7788.05	2.12	-10219	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	923	9.39	0.78	12	0.38	821.00	9913.00	17080	20230823	-54.86	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
41	20240624	090251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	-10	5	-0.12	27901710	3464	3.77	8130	8130	8030	10460	5640	8050	8054.78	2.12	1091	8623	8336	8093	7806	7563	8215	7685	120	2410	1000	5630	10	1	11975050	963	9.79	0.81	12	0.03	821.00	9913.00	17080	20230823	-52.93	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17080	-52.93	20230823	6640	21.08	20240411	3.85	N	010470	1000	119 억	254361	N	N	N	N
42	20240621	160243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8050	-330	5	-3.94	725628730	90539	99.63	8380	8380	7850	10890	5870	8380	8014.52	2.36	-26391	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	964	9.81	0.81	12	0.76	821.00	9913.00	17080	20230823	-52.87	6640	20240411	21.23	10950	-26.48	20240102	6640	21.23	20240411	17080	-52.87	20230823	6640	21.23	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
43	20240621	150243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8000	-380	5	-4.53	689985090	86102	94.75	8380	8380	7850	10890	5870	8380	8013.58	2.36	-24698	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	958	9.74	0.81	12	0.72	821.00	9913.00	17080	20230823	-53.16	6640	20240411	20.48	10950	-26.94	20240102	6640	20.48	20240411	17080	-53.16	20230823	6640	20.48	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
44	20240621	140243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8000	-380	5	-4.53	601560320	75017	82.55	8380	8380	7850	10890	5870	8380	8018.99	2.36	-22991	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	958	9.74	0.81	12	0.63	821.00	9913.00	17080	20230823	-53.16	6640	20240411	20.48	10950	-26.94	20240102	6640	20.48	20240411	17080	-53.16	20230823	6640	20.48	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
45	20240621	130243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	-340	5	-4.06	479748430	59785	65.79	8380	8380	7850	10890	5870	8380	8024.56	2.36	-14434	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	963	9.79	0.81	12	0.50	821.00	9913.00	17080	20230823	-52.93	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17080	-52.93	20230823	6640	21.08	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
46	20240621	120245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8010	-370	5	-4.42	442054790	55089	60.62	8380	8380	7850	10890	5870	8380	8024.37	2.36	-13645	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	959	9.76	0.81	12	0.46	821.00	9913.00	17080	20230823	-53.10	6640	20240411	20.63	10950	-26.85	20240102	6640	20.63	20240411	17080	-53.10	20230823	6640	20.63	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
47	20240621	110244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8070	-310	5	-3.70	403134930	50240	55.29	8380	8380	7850	10890	5870	8380	8024.18	2.36	-10875	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	966	9.83	0.81	12	0.42	821.00	9913.00	17080	20230823	-52.75	6640	20240411	21.54	10950	-26.30	20240102	6640	21.54	20240411	17080	-52.75	20230823	6640	21.54	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
48	20240621	100243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8010	-370	5	-4.42	372162370	46396	51.06	8380	8380	7850	10890	5870	8380	8021.43	2.36	-9545	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	959	9.76	0.81	12	0.39	821.00	9913.00	17080	20230823	-53.10	6640	20240411	20.63	10950	-26.85	20240102	6640	20.63	20240411	17080	-53.10	20230823	6640	20.63	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
49	20240621	090245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8350	-30	5	-0.36	8891890	1062	1.17	8380	8380	8350	10890	5870	8380	8372.78	2.36	-801	8720	8550	8350	8180	7980	8635	8265	120	2510	1000	5860	10	1	11975050	1000	10.17	0.84	12	0.01	821.00	9913.00	17080	20230823	-51.11	6640	20240411	25.75	10950	-23.74	20240102	6640	25.75	20240411	17080	-51.11	20230823	6640	25.75	20240411	3.83	N	010470	1000	119 억	282781	N	N	N	N
50	20240620	160244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8380	230	2	2.82	758083420	90814	227.07	8240	8520	8150	10590	5710	8150	8347.74	2.28	8791	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	1004	10.21	0.85	12	0.76	821.00	9913.00	17080	20230823	-50.94	6640	20240411	26.20	10950	-23.47	20240102	6640	26.20	20240411	17080	-50.94	20230823	6640	26.20	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
51	20240620	150243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8340	190	2	2.33	723678040	86700	216.78	8240	8520	8150	10590	5710	8150	8347.24	2.28	9051	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	999	10.16	0.84	12	0.72	821.00	9913.00	17080	20230823	-51.17	6640	20240411	25.60	10950	-23.84	20240102	6640	25.60	20240411	17080	-51.17	20230823	6640	25.60	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
52	20240620	140244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8400	250	2	3.07	656821400	78687	196.75	8240	8520	8150	10590	5710	8150	8347.62	2.28	8607	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	1006	10.23	0.85	12	0.66	821.00	9913.00	17080	20230823	-50.82	6640	20240411	26.51	10950	-23.29	20240102	6640	26.51	20240411	17080	-50.82	20230823	6640	26.51	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
53	20240620	130244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8240	90	2	1.10	546012660	65355	163.41	8240	8520	8150	10590	5710	8150	8355.01	2.28	7170	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	987	10.04	0.83	12	0.55	821.00	9913.00	17080	20230823	-51.76	6640	20240411	24.10	10950	-24.75	20240102	6640	24.10	20240411	17080	-51.76	20230823	6640	24.10	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
54	20240620	120244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8270	120	2	1.47	499411810	59688	149.24	8240	8520	8150	10590	5710	8150	8367.55	2.28	8523	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	990	10.07	0.83	12	0.50	821.00	9913.00	17080	20230823	-51.58	6640	20240411	24.55	10950	-24.47	20240102	6640	24.55	20240411	17080	-51.58	20230823	6640	24.55	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
55	20240620	110244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8190	40	2	0.49	478449960	57139	142.87	8240	8520	8150	10590	5710	8150	8373.99	2.28	9561	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	981	9.98	0.83	12	0.48	821.00	9913.00	17080	20230823	-52.05	6640	20240411	23.34	10950	-25.21	20240102	6640	23.34	20240411	17080	-52.05	20230823	6640	23.34	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
56	20240620	100244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8440	290	2	3.56	321349920	38200	95.51	8240	8520	8150	10590	5710	8150	8413.27	2.28	6115	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	1011	10.28	0.85	12	0.32	821.00	9913.00	17080	20230823	-50.59	6640	20240411	27.11	10950	-22.92	20240102	6640	27.11	20240411	17080	-50.59	20230823	6640	27.11	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
57	20240620	090245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8230	80	2	0.98	5031430	613	1.53	8240	8240	8150	10590	5710	8150	8225.01	2.28	-7	8490	8320	8170	8000	7850	8245	7925	120	2440	1000	5700	10	1	11975050	986	10.02	0.83	12	0.01	821.00	9913.00	17080	20230823	-51.81	6640	20240411	23.95	10950	-24.84	20240102	6640	23.95	20240411	17080	-51.81	20230823	6640	23.95	20240411	3.81	N	010470	1000	119 억	273233	N	N	N	N
58	20240619	160242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8150	10	2	0.12	325099220	39733	55.84	8270	8340	8020	10580	5700	8140	8182.10	2.31	-3034	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	976	9.93	0.82	12	0.33	821.00	9913.00	17080	20230823	-52.28	6640	20240411	22.74	10950	-25.57	20240102	6640	22.74	20240411	17080	-52.28	20230823	6640	22.74	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
59	20240619	150242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8170	30	2	0.37	317322020	38781	54.50	8270	8340	8020	10580	5700	8140	8182.41	2.31	-2831	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	978	9.95	0.82	12	0.32	821.00	9913.00	17080	20230823	-52.17	6640	20240411	23.04	10950	-25.39	20240102	6640	23.04	20240411	17080	-52.17	20230823	6640	23.04	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
60	20240619	140245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8170	30	2	0.37	295892550	36160	50.82	8270	8340	8020	10580	5700	8140	8182.87	2.31	-2532	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	978	9.95	0.82	12	0.30	821.00	9913.00	17080	20230823	-52.17	6640	20240411	23.04	10950	-25.39	20240102	6640	23.04	20240411	17080	-52.17	20230823	6640	23.04	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
61	20240619	130242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-110	5	-1.35	247691460	30229	42.48	8270	8340	8020	10580	5700	8140	8193.84	2.31	-2269	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	962	9.78	0.81	12	0.25	821.00	9913.00	17080	20230823	-52.99	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17080	-52.99	20230823	6640	20.93	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
62	20240619	120242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8110	-30	5	-0.37	198047670	24069	33.83	8270	8340	8060	10580	5700	8140	8228.33	2.31	-2047	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	971	9.88	0.82	12	0.20	821.00	9913.00	17080	20230823	-52.52	6640	20240411	22.14	10950	-25.94	20240102	6640	22.14	20240411	17080	-52.52	20230823	6640	22.14	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
63	20240619	110243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8200	60	2	0.74	134438250	16252	22.84	8270	8340	8200	10580	5700	8140	8272.10	2.31	-954	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	982	9.99	0.83	12	0.14	821.00	9913.00	17080	20230823	-51.99	6640	20240411	23.49	10950	-25.11	20240102	6640	23.49	20240411	17080	-51.99	20230823	6640	23.49	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
64	20240619	100244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8290	150	2	1.84	88427830	10672	15.00	8270	8340	8240	10580	5700	8140	8285.97	2.31	1227	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	993	10.10	0.84	12	0.09	821.00	9913.00	17080	20230823	-51.46	6640	20240411	24.85	10950	-24.29	20240102	6640	24.85	20240411	17080	-51.46	20230823	6640	24.85	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
65	20240619	090247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8270	130	2	1.60	2588510	313	0.44	8270	8270	8270	10580	5700	8140	8270.00	2.31	-111	8500	8320	8230	8050	7960	8275	8005	120	2440	1000	5690	10	1	11975050	990	10.07	0.83	12	0.00	821.00	9913.00	17080	20230823	-51.58	6640	20240411	24.55	10950	-24.47	20240102	6640	24.55	20240411	17080	-51.58	20230823	6640	24.55	20240411	3.76	N	010470	1000	119 억	276103	N	N	N	N
66	20240618	160241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8140	-310	5	-3.67	570987120	69527	62.19	8320	8410	8140	10980	5920	8450	8212.45	2.38	-9190	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	975	9.91	0.82	12	0.58	821.00	9913.00	17080	20230823	-52.34	6640	20240411	22.59	10950	-25.66	20240102	6640	22.59	20240411	17080	-52.34	20230823	6640	22.59	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
67	20240618	150240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8140	-310	5	-3.67	530135240	64512	57.70	8320	8410	8140	10980	5920	8450	8217.62	2.38	-8172	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	975	9.91	0.82	12	0.54	821.00	9913.00	17080	20230823	-52.34	6640	20240411	22.59	10950	-25.66	20240102	6640	22.59	20240411	17080	-52.34	20230823	6640	22.59	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
68	20240618	140240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8160	-290	5	-3.43	440280650	53487	47.84	8320	8410	8150	10980	5920	8450	8231.55	2.38	-6649	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	977	9.94	0.82	12	0.45	821.00	9913.00	17080	20230823	-52.22	6640	20240411	22.89	10950	-25.48	20240102	6640	22.89	20240411	17080	-52.22	20230823	6640	22.89	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
69	20240618	130242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8150	-300	5	-3.55	390237830	47358	42.36	8320	8410	8150	10980	5920	8450	8240.17	2.38	-6664	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	976	9.93	0.82	12	0.40	821.00	9913.00	17080	20230823	-52.28	6640	20240411	22.74	10950	-25.57	20240102	6640	22.74	20240411	17080	-52.28	20230823	6640	22.74	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
70	20240618	120242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8210	-240	5	-2.84	328071050	39752	35.56	8320	8410	8200	10980	5920	8450	8252.94	2.38	-5759	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	983	10.00	0.83	12	0.33	821.00	9913.00	17080	20230823	-51.93	6640	20240411	23.64	10950	-25.02	20240102	6640	23.64	20240411	17080	-51.93	20230823	6640	23.64	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
71	20240618	110241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8220	-230	5	-2.72	276036880	33417	29.89	8320	8410	8200	10980	5920	8450	8260.37	2.38	-4822	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	984	10.01	0.83	12	0.28	821.00	9913.00	17080	20230823	-51.87	6640	20240411	23.80	10950	-24.93	20240102	6640	23.80	20240411	17080	-51.87	20230823	6640	23.80	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
72	20240618	100241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8290	-160	5	-1.89	122381890	14741	13.18	8320	8410	8250	10980	5920	8450	8302.14	2.38	-3578	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	993	10.10	0.84	12	0.12	821.00	9913.00	17080	20230823	-51.46	6640	20240411	24.85	10950	-24.29	20240102	6640	24.85	20240411	17080	-51.46	20230823	6640	24.85	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
73	20240618	090243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8410	-40	5	-0.47	6773490	814	0.73	8320	8410	8320	10980	5920	8450	8321.24	2.38	336	8936	8692	8546	8302	8156	8620	8230	120	2530	1000	5910	10	1	11975050	1007	10.24	0.85	12	0.01	821.00	9913.00	17080	20230823	-50.76	6640	20240411	26.66	10950	-23.20	20240102	6640	26.66	20240411	17080	-50.76	20230823	6640	26.66	20240411	3.91	N	010470	1000	119 억	285051	N	N	N	N
74	20240617	160240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8450	-180	5	-2.09	952095230	111562	58.34	8780	8790	8400	11210	6050	8630	8534.58	2.64	-32779	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1012	10.29	0.85	12	0.93	821.00	9913.00	17080	20230823	-50.53	6640	20240411	27.26	10950	-22.83	20240102	6640	27.26	20240411	17080	-50.53	20230823	6640	27.26	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
75	20240617	150243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8480	-150	5	-1.74	868846310	101711	53.19	8780	8790	8400	11210	6050	8630	8542.28	2.64	-28400	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1015	10.33	0.86	12	0.85	821.00	9913.00	17080	20230823	-50.35	6640	20240411	27.71	10950	-22.56	20240102	6640	27.71	20240411	17080	-50.35	20230823	6640	27.71	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
76	20240617	140240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8550	-80	5	-0.93	762178120	89149	46.62	8780	8790	8400	11210	6050	8630	8549.46	2.64	-23568	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1024	10.41	0.86	12	0.74	821.00	9913.00	17080	20230823	-49.94	6640	20240411	28.77	10950	-21.92	20240102	6640	28.77	20240411	17080	-49.94	20230823	6640	28.77	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
77	20240617	130239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8550	-80	5	-0.93	744635150	87094	45.54	8780	8790	8400	11210	6050	8630	8549.76	2.64	-23471	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1024	10.41	0.86	12	0.73	821.00	9913.00	17080	20230823	-49.94	6640	20240411	28.77	10950	-21.92	20240102	6640	28.77	20240411	17080	-49.94	20230823	6640	28.77	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
78	20240617	120239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8540	-90	5	-1.04	723599340	84627	44.25	8780	8790	8400	11210	6050	8630	8550.42	2.64	-23028	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1023	10.40	0.86	12	0.71	821.00	9913.00	17080	20230823	-50.00	6640	20240411	28.61	10950	-22.01	20240102	6640	28.61	20240411	17080	-50.00	20230823	6640	28.61	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
79	20240617	110238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8560	-70	5	-0.81	592371480	69243	36.21	8780	8790	8400	11210	6050	8630	8554.93	2.64	-23227	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1025	10.43	0.86	12	0.58	821.00	9913.00	17080	20230823	-49.88	6640	20240411	28.92	10950	-21.83	20240102	6640	28.92	20240411	17080	-49.88	20230823	6640	28.92	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
80	20240617	100240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8470	-160	5	-1.85	511843020	59760	31.25	8780	8790	8400	11210	6050	8630	8564.94	2.64	-22771	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1014	10.32	0.85	12	0.50	821.00	9913.00	17080	20230823	-50.41	6640	20240411	27.56	10950	-22.65	20240102	6640	27.56	20240411	17080	-50.41	20230823	6640	27.56	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
81	20240617	090240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8740	110	2	1.27	127659090	14580	7.62	8780	8790	8710	11210	6050	8630	8756.05	2.64	-6141	8910	8770	8490	8350	8070	8840	8420	120	2580	1000	6040	10	1	11975050	1047	10.65	0.88	12	0.12	821.00	9913.00	17080	20230823	-48.83	6640	20240411	31.63	10950	-20.18	20240102	6640	31.63	20240411	17080	-48.83	20230823	6640	31.63	20240411	3.95	N	010470	1000	119 억	316685	N	N	N	N
82	20240614	160223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8630	460	2	5.63	1580201690	187299	203.07	8210	8630	8210	10620	5720	8170	8435.28	2.28	42222	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	1033	10.51	0.87	12	1.56	821.00	9913.00	17080	20230823	-49.47	6640	20240411	29.97	10950	-21.19	20240102	6640	29.97	20240411	17080	-49.47	20230823	6640	29.97	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
83	20240614	150223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8480	310	2	3.79	1464140630	173784	188.41	8210	8630	8210	10620	5720	8170	8425.06	2.28	44268	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	1015	10.33	0.86	12	1.45	821.00	9913.00	17080	20230823	-50.35	6640	20240411	27.71	10950	-22.56	20240102	6640	27.71	20240411	17080	-50.35	20230823	6640	27.71	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
84	20240614	140223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8480	310	2	3.79	1127502900	134369	145.68	8210	8540	8210	10620	5720	8170	8391.09	2.28	42416	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	1015	10.33	0.86	12	1.12	821.00	9913.00	17080	20230823	-50.35	6640	20240411	27.71	10950	-22.56	20240102	6640	27.71	20240411	17080	-50.35	20230823	6640	27.71	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
85	20240614	130223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8420	250	2	3.06	995047230	118676	128.67	8210	8540	8210	10620	5720	8170	8384.57	2.28	37271	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	1008	10.26	0.85	12	0.99	821.00	9913.00	17080	20230823	-50.70	6640	20240411	26.81	10950	-23.11	20240102	6640	26.81	20240411	17080	-50.70	20230823	6640	26.81	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
86	20240614	120224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8500	330	2	4.04	809752570	96790	104.94	8210	8520	8210	10620	5720	8170	8366.08	2.28	36196	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	1018	10.35	0.86	12	0.81	821.00	9913.00	17080	20230823	-50.23	6640	20240411	28.01	10950	-22.37	20240102	6640	28.01	20240411	17080	-50.23	20230823	6640	28.01	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
87	20240614	110236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8240	70	2	0.86	271378200	32778	35.54	8210	8350	8210	10620	5720	8170	8279.28	2.28	4729	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	987	10.04	0.83	12	0.27	821.00	9913.00	17080	20230823	-51.76	6640	20240411	24.10	10950	-24.75	20240102	6640	24.10	20240411	17080	-51.76	20230823	6640	24.10	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
88	20240614	100237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8260	90	2	1.10	176433030	21299	23.09	8210	8350	8210	10620	5720	8170	8283.63	2.28	2705	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	989	10.06	0.83	12	0.18	821.00	9913.00	17080	20230823	-51.64	6640	20240411	24.40	10950	-24.57	20240102	6640	24.40	20240411	17080	-51.64	20230823	6640	24.40	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
89	20240614	090238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8290	120	2	1.47	33996420	4127	4.47	8210	8330	8210	10620	5720	8170	8237.56	2.28	1026	8563	8366	8253	8056	7943	8310	8000	120	2450	1000	5710	10	1	11975050	993	10.10	0.84	12	0.03	821.00	9913.00	17080	20230823	-51.46	6640	20240411	24.85	10950	-24.29	20240102	6640	24.85	20240411	17080	-51.46	20230823	6640	24.85	20240411	3.94	N	010470	1000	119 억	272925	N	N	N	N
90	20240613	160234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8170	-80	5	-0.97	756007060	91541	153.66	8370	8450	8140	10720	5780	8250	8258.75	2.20	9061	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	978	9.95	0.82	12	0.76	821.00	9913.00	17080	20230823	-52.17	6640	20240411	23.04	10950	-25.39	20240102	6640	23.04	20240411	17080	-52.17	20230823	6640	23.04	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
91	20240613	150239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8180	-70	5	-0.85	736623130	89168	149.67	8370	8450	8140	10720	5780	8250	8261.07	2.20	9783	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	980	9.96	0.83	12	0.74	821.00	9913.00	17080	20230823	-52.11	6640	20240411	23.19	10950	-25.30	20240102	6640	23.19	20240411	17080	-52.11	20230823	6640	23.19	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
92	20240613	140236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8210	-40	5	-0.48	668734820	80848	135.71	8370	8450	8180	10720	5780	8250	8271.51	2.20	11800	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	983	10.00	0.83	12	0.68	821.00	9913.00	17080	20230823	-51.93	6640	20240411	23.64	10950	-25.02	20240102	6640	23.64	20240411	17080	-51.93	20230823	6640	23.64	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
93	20240613	130236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8200	-50	5	-0.61	655447060	79230	132.99	8370	8450	8180	10720	5780	8250	8272.71	2.20	12379	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	982	9.99	0.83	12	0.66	821.00	9913.00	17080	20230823	-51.99	6640	20240411	23.49	10950	-25.11	20240102	6640	23.49	20240411	17080	-51.99	20230823	6640	23.49	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
94	20240613	120235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8230	-20	5	-0.24	641386270	77516	130.11	8370	8450	8180	10720	5780	8250	8274.24	2.20	13399	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	986	10.02	0.83	12	0.65	821.00	9913.00	17080	20230823	-51.81	6640	20240411	23.95	10950	-24.84	20240102	6640	23.95	20240411	17080	-51.81	20230823	6640	23.95	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
95	20240613	110234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8200	-50	5	-0.61	527194080	63647	106.84	8370	8450	8200	10720	5780	8250	8283.09	2.20	15878	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	982	9.99	0.83	12	0.53	821.00	9913.00	17080	20230823	-51.99	6640	20240411	23.49	10950	-25.11	20240102	6640	23.49	20240411	17080	-51.99	20230823	6640	23.49	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
96	20240613	100235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8250	0	3	0.00	331248680	39797	66.80	8370	8450	8220	10720	5780	8250	8323.46	2.20	8949	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	988	10.05	0.83	12	0.33	821.00	9913.00	17080	20230823	-51.70	6640	20240411	24.25	10950	-24.66	20240102	6640	24.25	20240411	17080	-51.70	20230823	6640	24.25	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
97	20240613	090238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8350	100	2	1.21	125186820	14888	24.99	8370	8450	8350	10720	5780	8250	8408.57	2.20	7982	8450	8350	8250	8150	8050	8300	8100	120	2470	1000	5770	10	1	11975050	1000	10.17	0.84	12	0.12	821.00	9913.00	17080	20230823	-51.11	6640	20240411	25.75	10950	-23.74	20240102	6640	25.75	20240411	17080	-51.11	20230823	6640	25.75	20240411	3.85	N	010470	1000	119 억	263765	N	N	N	N
98	20240612	160232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8250	40	2	0.49	489510020	59186	63.94	8270	8350	8150	10670	5750	8210	8270.73	2.30	-11593	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	988	10.05	0.83	12	0.49	821.00	9913.00	17080	20230823	-51.70	6640	20240411	24.25	10950	-24.66	20240102	6640	24.25	20240411	17080	-51.70	20230823	6640	24.25	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
99	20240612	150240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8240	30	2	0.37	448554840	54221	58.57	8270	8350	8150	10670	5750	8210	8272.71	2.30	-12105	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	987	10.04	0.83	12	0.45	821.00	9913.00	17080	20230823	-51.76	6640	20240411	24.10	10950	-24.75	20240102	6640	24.10	20240411	17080	-51.76	20230823	6640	24.10	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
100	20240612	140234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8290	80	2	0.97	403071700	48694	52.60	8270	8350	8150	10670	5750	8210	8277.65	2.30	-13670	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	993	10.10	0.84	12	0.41	821.00	9913.00	17080	20230823	-51.46	6640	20240411	24.85	10950	-24.29	20240102	6640	24.85	20240411	17080	-51.46	20230823	6640	24.85	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
101	20240612	130235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8220	10	2	0.12	332990800	40214	43.44	8270	8350	8150	10670	5750	8210	8280.47	2.30	-8858	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	984	10.01	0.83	12	0.34	821.00	9913.00	17080	20230823	-51.87	6640	20240411	23.80	10950	-24.93	20240102	6640	23.80	20240411	17080	-51.87	20230823	6640	23.80	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
102	20240612	120234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8240	30	2	0.37	298989140	36075	38.97	8270	8350	8150	10670	5750	8210	8287.99	2.30	-8425	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	987	10.04	0.83	12	0.30	821.00	9913.00	17080	20230823	-51.76	6640	20240411	24.10	10950	-24.75	20240102	6640	24.10	20240411	17080	-51.76	20230823	6640	24.10	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
103	20240612	110233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8290	80	2	0.97	267778440	32279	34.87	8270	8350	8150	10670	5750	8210	8295.75	2.30	-7239	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	993	10.10	0.84	12	0.27	821.00	9913.00	17080	20230823	-51.46	6640	20240411	24.85	10950	-24.29	20240102	6640	24.85	20240411	17080	-51.46	20230823	6640	24.85	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
104	20240612	100234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8260	50	2	0.61	232654840	28035	30.29	8270	8350	8150	10670	5750	8210	8298.73	2.30	-5427	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	989	10.06	0.83	12	0.23	821.00	9913.00	17080	20230823	-51.64	6640	20240411	24.40	10950	-24.57	20240102	6640	24.40	20240411	17080	-51.64	20230823	6640	24.40	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
105	20240612	090234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8330	120	2	1.46	14088080	1702	1.84	8270	8340	8220	10670	5750	8210	8277.37	2.30	-1344	8443	8326	8223	8106	8003	8385	8165	120	2460	1000	5740	10	1	11975050	998	10.15	0.84	12	0.01	821.00	9913.00	17080	20230823	-51.23	6640	20240411	25.45	10950	-23.93	20240102	6640	25.45	20240411	17080	-51.23	20230823	6640	25.45	20240411	3.94	N	010470	1000	119 억	275346	N	N	N	N
106	20240610	160232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8180	340	2	4.34	644299500	79743	241.92	7840	8180	7790	10190	5490	7840	8079.70	2.08	29229	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	980	9.96	0.83	12	0.67	821.00	9913.00	17080	20230823	-52.11	6640	20240411	23.19	10950	-25.30	20240102	6640	23.19	20240411	17080	-52.11	20230823	6640	23.19	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
107	20240610	150233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8100	260	2	3.32	542092060	67179	203.80	7840	8180	7790	10190	5490	7840	8069.37	2.08	26054	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	970	9.87	0.82	12	0.56	821.00	9913.00	17080	20230823	-52.58	6640	20240411	21.99	10950	-26.03	20240102	6640	21.99	20240411	17080	-52.58	20230823	6640	21.99	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
108	20240610	140233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8090	250	2	3.19	523958330	64937	197.00	7840	8180	7790	10190	5490	7840	8068.72	2.08	25919	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	969	9.85	0.82	12	0.54	821.00	9913.00	17080	20230823	-52.63	6640	20240411	21.84	10950	-26.12	20240102	6640	21.84	20240411	17080	-52.63	20230823	6640	21.84	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
109	20240610	130233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8060	220	2	2.81	486649770	60342	183.06	7840	8180	7790	10190	5490	7840	8064.86	2.08	21706	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	965	9.82	0.81	12	0.50	821.00	9913.00	17080	20230823	-52.81	6640	20240411	21.39	10950	-26.39	20240102	6640	21.39	20240411	17080	-52.81	20230823	6640	21.39	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
110	20240610	120232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8070	230	2	2.93	454198610	56320	170.86	7840	8180	7790	10190	5490	7840	8064.61	2.08	21354	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	966	9.83	0.81	12	0.47	821.00	9913.00	17080	20230823	-52.75	6640	20240411	21.54	10950	-26.30	20240102	6640	21.54	20240411	17080	-52.75	20230823	6640	21.54	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
111	20240610	110233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8130	290	2	3.70	432203230	53600	162.61	7840	8180	7790	10190	5490	7840	8063.49	2.08	20582	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	974	9.90	0.82	12	0.45	821.00	9913.00	17080	20230823	-52.40	6640	20240411	22.44	10950	-25.75	20240102	6640	22.44	20240411	17080	-52.40	20230823	6640	22.44	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
112	20240610	100234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	200	2	2.55	297367180	37024	112.32	7840	8160	7790	10190	5490	7840	8031.74	2.08	15731	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	963	9.79	0.81	12	0.31	821.00	9913.00	17080	20230823	-52.93	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17080	-52.93	20230823	6640	21.08	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
113	20240610	090237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	-10	5	-0.13	2566300	326	0.99	7840	7900	7790	10190	5490	7840	7872.09	2.08	-42	8033	7936	7883	7786	7733	7910	7760	120	2350	1000	5480	10	1	11975050	938	9.54	0.79	12	0.00	821.00	9913.00	17080	20230823	-54.16	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17080	-54.16	20230823	6640	17.92	20240411	3.93	N	010470	1000	119 억	248602	N	N	N	N
114	20240607	160239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	-20	5	-0.25	232955000	29603	88.13	7860	7980	7830	10210	5510	7860	7869.30	2.14	-7555	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	939	9.55	0.79	12	0.25	821.00	9913.00	17080	20230823	-54.10	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
115	20240607	150241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7860	0	3	0.00	195703420	24857	74.00	7860	7980	7830	10210	5510	7860	7873.17	2.14	-6393	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	941	9.57	0.79	12	0.21	821.00	9913.00	17080	20230823	-53.98	6640	20240411	18.37	10950	-28.22	20240102	6640	18.37	20240411	17080	-53.98	20230823	6640	18.37	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
116	20240607	140238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7870	10	2	0.13	171142540	21727	64.68	7860	7980	7830	10210	5510	7860	7876.95	2.14	-4921	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	942	9.59	0.79	12	0.18	821.00	9913.00	17080	20230823	-53.92	6640	20240411	18.52	10950	-28.13	20240102	6640	18.52	20240411	17080	-53.92	20230823	6640	18.52	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
117	20240607	130240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7860	0	3	0.00	166958830	21195	63.10	7860	7980	7830	10210	5510	7860	7877.27	2.14	-4617	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	941	9.57	0.79	12	0.18	821.00	9913.00	17080	20230823	-53.98	6640	20240411	18.37	10950	-28.22	20240102	6640	18.37	20240411	17080	-53.98	20230823	6640	18.37	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
118	20240607	120239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	-20	5	-0.25	146775430	18621	55.44	7860	7980	7830	10210	5510	7860	7882.25	2.14	-4561	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	939	9.55	0.79	12	0.16	821.00	9913.00	17080	20230823	-54.10	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
119	20240607	110239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7860	0	3	0.00	138823390	17607	52.42	7860	7980	7830	10210	5510	7860	7884.56	2.14	-4239	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	941	9.57	0.79	12	0.15	821.00	9913.00	17080	20230823	-53.98	6640	20240411	18.37	10950	-28.22	20240102	6640	18.37	20240411	17080	-53.98	20230823	6640	18.37	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
120	20240607	100238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7890	30	2	0.38	74738500	9448	28.13	7860	7980	7860	10210	5510	7860	7910.51	2.14	1067	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	945	9.61	0.80	12	0.08	821.00	9913.00	17080	20230823	-53.81	6640	20240411	18.83	10950	-27.95	20240102	6640	18.83	20240411	17080	-53.81	20230823	6640	18.83	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
121	20240607	090236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7920	60	2	0.76	1564370	199	0.59	7860	7920	7860	10210	5510	7860	7861.16	2.14	-27	8106	7982	7876	7752	7646	8045	7815	120	2350	1000	5500	10	1	11975050	948	9.65	0.80	12	0.00	821.00	9913.00	17080	20230823	-53.63	6640	20240411	19.28	10950	-27.67	20240102	6640	19.28	20240411	17080	-53.63	20230823	6640	19.28	20240411	3.78	N	010470	1000	119 억	256096	N	N	N	N
122	20240605	160236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7860	30	2	0.38	264037010	33589	12.33	7830	8000	7770	10170	5490	7830	7860.82	2.12	2353	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	941	9.57	0.79	12	0.28	821.00	9913.00	17080	20230823	-53.98	6640	20240411	18.37	10950	-28.22	20240102	6640	18.37	20240411	17080	-53.98	20230823	6640	18.37	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
123	20240605	150236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	10	2	0.13	254625090	32392	11.89	7830	8000	7770	10170	5490	7830	7860.74	2.12	2934	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	939	9.55	0.79	12	0.27	821.00	9913.00	17080	20230823	-54.10	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
124	20240605	140236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	10	2	0.13	219074150	27848	10.23	7830	8000	7770	10170	5490	7830	7866.78	2.12	2101	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	939	9.55	0.79	12	0.23	821.00	9913.00	17080	20230823	-54.10	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
125	20240605	130238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7930	100	2	1.28	179211670	22780	8.36	7830	8000	7770	10170	5490	7830	7867.06	2.12	2135	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	950	9.66	0.80	12	0.19	821.00	9913.00	17080	20230823	-53.57	6640	20240411	19.43	10950	-27.58	20240102	6640	19.43	20240411	17080	-53.57	20230823	6640	19.43	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
126	20240605	120237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7870	40	2	0.51	135658960	17273	6.34	7830	8000	7770	10170	5490	7830	7853.82	2.12	1331	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	942	9.59	0.79	12	0.14	821.00	9913.00	17080	20230823	-53.92	6640	20240411	18.52	10950	-28.13	20240102	6640	18.52	20240411	17080	-53.92	20230823	6640	18.52	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
127	20240605	110237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	0	3	0.00	101838630	12980	4.77	7830	8000	7770	10170	5490	7830	7845.81	2.12	2295	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	938	9.54	0.79	12	0.11	821.00	9913.00	17080	20230823	-54.16	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17080	-54.16	20230823	6640	17.92	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
128	20240605	100238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	0	3	0.00	83925500	10694	3.93	7830	8000	7770	10170	5490	7830	7847.91	2.12	2587	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	938	9.54	0.79	12	0.09	821.00	9913.00	17080	20230823	-54.16	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17080	-54.16	20230823	6640	17.92	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
129	20240605	090236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7890	60	2	0.77	10633740	1352	0.50	7830	8000	7770	10170	5490	7830	7865.19	2.12	26	8750	8290	8000	7540	7250	8520	7770	120	2340	1000	5480	10	1	11975050	945	9.61	0.80	12	0.01	821.00	9913.00	17080	20230823	-53.81	6640	20240411	18.83	10950	-27.95	20240102	6640	18.83	20240411	17080	-53.81	20230823	6640	18.83	20240411	3.77	N	010470	1000	119 억	253707	N	N	N	N
130	20240604	160234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	40	2	0.51	2202212530	271321	2105.39	7710	8460	7710	10120	5460	7790	8116.63	2.30	-19396	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	938	9.54	0.79	12	2.27	821.00	9913.00	17080	20230823	-54.16	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17080	-54.16	20230823	6640	17.92	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
131	20240604	150236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	50	2	0.64	2160381520	265980	2063.94	7710	8460	7710	10120	5460	7790	8122.35	2.30	-19340	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	939	9.55	0.79	12	2.22	821.00	9913.00	17080	20230823	-54.10	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
132	20240604	140236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7870	80	2	1.03	2102914960	258640	2006.98	7710	8460	7710	10120	5460	7790	8130.66	2.30	-19125	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	942	9.59	0.79	12	2.16	821.00	9913.00	17080	20230823	-53.92	6640	20240411	18.52	10950	-28.13	20240102	6640	18.52	20240411	17080	-53.92	20230823	6640	18.52	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
133	20240604	130235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7860	70	2	0.90	2046960910	251514	1951.69	7710	8460	7710	10120	5460	7790	8138.56	2.30	-23817	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	941	9.57	0.79	12	2.10	821.00	9913.00	17080	20230823	-53.98	6640	20240411	18.37	10950	-28.22	20240102	6640	18.37	20240411	17080	-53.98	20230823	6640	18.37	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
134	20240604	120234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	10	2	0.13	1984232970	243498	1889.49	7710	8460	7710	10120	5460	7790	8148.87	2.30	-27275	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	934	9.50	0.79	12	2.03	821.00	9913.00	17080	20230823	-54.33	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
135	20240604	110234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7770	-20	5	-0.26	45710340	5909	45.85	7710	7800	7710	10120	5460	7790	7735.72	2.30	-2619	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	930	9.46	0.78	12	0.05	821.00	9913.00	17080	20230823	-54.51	6640	20240411	17.02	10950	-29.04	20240102	6640	17.02	20240411	17080	-54.51	20230823	6640	17.02	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
136	20240604	100234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	-50	5	-0.64	35561720	4596	35.66	7710	7800	7710	10120	5460	7790	7737.54	2.30	-2163	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	927	9.43	0.78	12	0.04	821.00	9913.00	17080	20230823	-54.68	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17080	-54.68	20230823	6640	16.57	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
137	20240604	090237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	-10	5	-0.13	4572410	593	4.60	7710	7790	7710	10120	5460	7790	7710.64	2.30	18	7976	7882	7806	7712	7636	7845	7675	120	2330	1000	5450	10	1	11975050	932	9.48	0.78	12	0.00	821.00	9913.00	17080	20230823	-54.45	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	17080	-54.45	20230823	6640	17.17	20240411	3.83	N	010470	1000	119 억	275780	N	N	N	N
138	20240603	160233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	10	2	0.13	100615190	12887	32.39	7800	7900	7730	10110	5450	7780	7807.50	2.33	-2878	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	933	9.49	0.79	12	0.11	821.00	9913.00	17260	20230525	-54.87	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17080	-54.39	20230823	6640	17.32	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
139	20240603	150233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7810	30	2	0.39	83119780	10635	26.73	7800	7900	7730	10110	5450	7780	7815.68	2.33	-2512	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	935	9.51	0.79	12	0.09	821.00	9913.00	17260	20230525	-54.75	6640	20240411	17.62	10950	-28.68	20240102	6640	17.62	20240411	17080	-54.27	20230823	6640	17.62	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
140	20240603	140233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7820	40	2	0.51	79612660	10186	25.61	7800	7900	7730	10110	5450	7780	7815.89	2.33	-2225	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	936	9.52	0.79	12	0.09	821.00	9913.00	17260	20230525	-54.69	6640	20240411	17.77	10950	-28.58	20240102	6640	17.77	20240411	17080	-54.22	20230823	6640	17.77	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
141	20240603	130233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7820	40	2	0.51	76243670	9754	24.52	7800	7900	7730	10110	5450	7780	7816.66	2.33	-1887	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	936	9.52	0.79	12	0.08	821.00	9913.00	17260	20230525	-54.69	6640	20240411	17.77	10950	-28.58	20240102	6640	17.77	20240411	17080	-54.22	20230823	6640	17.77	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
142	20240603	120233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	10	2	0.13	67044910	8576	21.56	7800	7900	7730	10110	5450	7780	7817.74	2.33	-1668	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	933	9.49	0.79	12	0.07	821.00	9913.00	17260	20230525	-54.87	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17080	-54.39	20230823	6640	17.32	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
143	20240603	110232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	20	2	0.26	57518490	7349	18.47	7800	7900	7730	10110	5450	7780	7826.71	2.33	-1351	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	934	9.50	0.79	12	0.06	821.00	9913.00	17260	20230525	-54.81	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
144	20240603	100231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7900	120	2	1.54	40736880	5193	13.05	7800	7900	7800	10110	5450	7780	7844.58	2.33	-604	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	946	9.62	0.80	12	0.04	821.00	9913.00	17260	20230525	-54.23	6640	20240411	18.98	10950	-27.85	20240102	6640	18.98	20240411	17080	-53.75	20230823	6640	18.98	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N
145	20240603	090231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	20	2	0.26	1451320	186	0.47	7800	7820	7800	10110	5450	7780	7802.80	2.33	-47	8100	7940	7750	7590	7400	8020	7670	120	2330	1000	5440	10	1	11975050	934	9.50	0.79	12	0.00	821.00	9913.00	17260	20230525	-54.81	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.79	N	010470	1000	119 억	278585	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History