KissMeData/185490/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-125	5	-4.30	131770550	47016	26.57	2905	2940	2720	3775	2035	2905	2802.67	0.83	-14022	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	751	-2.85	1.19	12	0.17	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4415	-37.03	20240103	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
3	20240628	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-105	5	-3.61	127705400	45554	25.75	2905	2940	2720	3775	2035	2905	2803.38	0.83	-13215	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	757	-2.87	1.20	12	0.17	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4415	-36.58	20240103	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
4	20240628	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2790	-115	5	-3.96	106759475	38035	21.50	2905	2940	2720	3775	2035	2905	2806.87	0.83	-10917	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	754	-2.86	1.19	12	0.14	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4415	-36.81	20240103	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
5	20240628	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2785	-120	5	-4.13	98097910	34930	19.74	2905	2940	2720	3775	2035	2905	2808.41	0.83	-8509	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	753	-2.85	1.19	12	0.13	-976.00	2339.00	4895	20231221	-43.11	2430	20240624	14.61	4415	-36.92	20240103	2430	14.61	20240624	4895	-43.11	20231221	2430	14.61	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
6	20240628	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-110	5	-3.79	90057145	32034	18.10	2905	2940	2720	3775	2035	2905	2811.30	0.83	-6873	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	755	-2.86	1.19	12	0.12	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4415	-36.69	20240103	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
7	20240628	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-100	5	-3.44	88815180	31588	17.85	2905	2940	2720	3775	2035	2905	2811.67	0.83	-6868	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	758	-2.87	1.20	12	0.12	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
8	20240628	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-100	5	-3.44	85711990	30478	17.22	2905	2940	2720	3775	2035	2905	2812.26	0.83	-6858	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	758	-2.87	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4415	-36.47	20240103	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
9	20240628	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-65	5	-2.24	19512970	6834	3.86	2905	2940	2810	3775	2035	2905	2855.28	0.83	-191	3135	3020	2835	2720	2535	3077	2777	135	870	500	1970	5	1	27029784	768	-2.91	1.21	12	0.03	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4415	-35.67	20240103	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.07	N	185490	500	135 억	224708	N	N	N	N
10	20240627	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	255	2	9.62	502842395	176397	314.51	2655	2950	2650	3445	1855	2650	2850.61	0.78	14932	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	785	-2.98	1.24	12	0.65	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4415	-34.20	20240103	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
11	20240627	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	235	2	8.87	492379215	172768	308.04	2655	2950	2650	3445	1855	2650	2849.94	0.78	14221	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	780	-2.96	1.23	12	0.64	-976.00	2339.00	4895	20231221	-41.06	2430	20240624	18.72	4415	-34.65	20240103	2430	18.72	20240624	4895	-41.06	20231221	2430	18.72	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
12	20240627	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2880	230	2	8.68	446246645	156741	279.46	2655	2950	2650	3445	1855	2650	2847.03	0.78	10891	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	778	-2.95	1.23	12	0.58	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4415	-34.77	20240103	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
13	20240627	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	195	2	7.36	397482955	139807	249.27	2655	2950	2650	3445	1855	2650	2843.08	0.78	8671	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	769	-2.91	1.22	12	0.52	-976.00	2339.00	4895	20231221	-41.88	2430	20240624	17.08	4415	-35.56	20240103	2430	17.08	20240624	4895	-41.88	20231221	2430	17.08	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
14	20240627	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	200	2	7.55	381522925	134196	239.26	2655	2950	2650	3445	1855	2650	2843.03	0.78	8124	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	770	-2.92	1.22	12	0.50	-976.00	2339.00	4895	20231221	-41.78	2430	20240624	17.28	4415	-35.45	20240103	2430	17.28	20240624	4895	-41.78	20231221	2430	17.28	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
15	20240627	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2915	265	2	10.00	304073295	107305	191.32	2655	2950	2650	3445	1855	2650	2833.73	0.78	12301	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	788	-2.99	1.25	12	0.40	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4415	-33.98	20240103	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
16	20240627	100928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2740	90	2	3.40	43324705	16031	28.58	2655	2760	2650	3445	1855	2650	2702.56	0.78	5947	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	741	-2.81	1.17	12	0.06	-976.00	2339.00	4895	20231221	-44.02	2430	20240624	12.76	4415	-37.94	20240103	2430	12.76	20240624	4895	-44.02	20231221	2430	12.76	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
17	20240627	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2670	20	2	0.75	11034485	4144	7.39	2655	2670	2650	3445	1855	2650	2662.76	0.78	2659	2840	2745	2625	2530	2410	2792	2577	135	795	500	1800	5	1	27029784	722	-2.74	1.14	12	0.02	-976.00	2339.00	4895	20231221	-45.45	2430	20240624	9.88	4415	-39.52	20240103	2430	9.88	20240624	4895	-45.45	20231221	2430	9.88	20240624	0.06	N	185490	500	135 억	210404	N	N	N	N
18	20240626	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	90	2	3.52	146802800	56077	30.64	2520	2720	2505	3325	1795	2560	2617.82	0.76	5451	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	716	-2.72	1.13	12	0.21	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4415	-39.98	20240103	2430	9.05	20240624	4895	-45.86	20231221	2430	9.05	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
19	20240626	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	90	2	3.52	145208355	55475	30.31	2520	2720	2505	3325	1795	2560	2617.55	0.76	5424	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	716	-2.72	1.13	12	0.21	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4415	-39.98	20240103	2430	9.05	20240624	4895	-45.86	20231221	2430	9.05	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
20	20240626	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2650	90	2	3.52	117429180	44984	24.58	2520	2720	2505	3325	1795	2560	2610.47	0.76	3481	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	716	-2.72	1.13	12	0.17	-976.00	2339.00	4895	20231221	-45.86	2430	20240624	9.05	4415	-39.98	20240103	2430	9.05	20240624	4895	-45.86	20231221	2430	9.05	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
21	20240626	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2660	100	2	3.91	112955010	43303	23.66	2520	2720	2505	3325	1795	2560	2608.48	0.76	4100	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	719	-2.73	1.14	12	0.16	-976.00	2339.00	4895	20231221	-45.66	2430	20240624	9.47	4415	-39.75	20240103	2430	9.47	20240624	4895	-45.66	20231221	2430	9.47	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
22	20240626	120925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2610	50	2	1.95	66032555	25715	14.05	2520	2680	2505	3325	1795	2560	2567.86	0.76	2385	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	705	-2.67	1.12	12	0.10	-976.00	2339.00	4895	20231221	-46.68	2430	20240624	7.41	4415	-40.88	20240103	2430	7.41	20240624	4895	-46.68	20231221	2430	7.41	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
23	20240626	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2615	55	2	2.15	39566895	15602	8.52	2520	2615	2505	3325	1795	2560	2536.01	0.76	2198	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	707	-2.68	1.12	12	0.06	-976.00	2339.00	4895	20231221	-46.58	2430	20240624	7.61	4415	-40.77	20240103	2430	7.61	20240624	4895	-46.58	20231221	2430	7.61	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
24	20240626	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-40	5	-1.56	20161315	8007	4.37	2520	2565	2505	3325	1795	2560	2517.96	0.76	1878	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	681	-2.58	1.08	12	0.03	-976.00	2339.00	4895	20231221	-48.52	2430	20240624	3.70	4415	-42.92	20240103	2430	3.70	20240624	4895	-48.52	20231221	2430	3.70	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
25	20240626	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-35	5	-1.37	14765330	5870	3.21	2520	2565	2505	3325	1795	2560	2515.39	0.76	2556	2880	2720	2590	2430	2300	2800	2510	135	765	500	1740	5	1	27029784	683	-2.59	1.08	12	0.02	-976.00	2339.00	4895	20231221	-48.42	2430	20240624	3.91	4415	-42.81	20240103	2430	3.91	20240624	4895	-48.42	20231221	2430	3.91	20240624	0.06	N	185490	500	135 억	204950	N	N	N	N
26	20240625	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2560	30	2	1.19	472169415	182583	140.75	2480	2750	2460	3285	1775	2530	2586.26	0.85	-24014	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	692	-2.62	1.09	12	0.68	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4415	-42.02	20240103	2430	5.35	20240624	4895	-47.70	20231221	2430	5.35	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
27	20240625	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2565	35	2	1.38	459129220	177505	136.83	2480	2750	2460	3285	1775	2530	2586.57	0.85	-23069	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	693	-2.63	1.10	12	0.66	-976.00	2339.00	4895	20231221	-47.60	2430	20240624	5.56	4415	-41.90	20240103	2430	5.56	20240624	4895	-47.60	20231221	2430	5.56	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
28	20240625	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	15	2	0.59	161990695	64661	49.85	2480	2550	2460	3285	1775	2530	2505.23	0.85	5511	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	688	-2.61	1.09	12	0.24	-976.00	2339.00	4895	20231221	-48.01	2430	20240624	4.73	4415	-42.36	20240103	2430	4.73	20240624	4895	-48.01	20231221	2430	4.73	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
29	20240625	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	10	2	0.40	146302630	58445	45.05	2480	2545	2460	3285	1775	2530	2503.25	0.85	5052	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	687	-2.60	1.09	12	0.22	-976.00	2339.00	4895	20231221	-48.11	2430	20240624	4.53	4415	-42.47	20240103	2430	4.53	20240624	4895	-48.11	20231221	2430	4.53	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
30	20240625	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	0	3	0.00	137238950	54847	42.28	2480	2545	2460	3285	1775	2530	2502.21	0.85	5255	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	684	-2.59	1.08	12	0.20	-976.00	2339.00	4895	20231221	-48.31	2430	20240624	4.12	4415	-42.70	20240103	2430	4.12	20240624	4895	-48.31	20231221	2430	4.12	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
31	20240625	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-10	5	-0.40	112707820	45126	34.79	2480	2545	2460	3285	1775	2530	2497.62	0.85	7806	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	681	-2.58	1.08	12	0.17	-976.00	2339.00	4895	20231221	-48.52	2430	20240624	3.70	4415	-42.92	20240103	2430	3.70	20240624	4895	-48.52	20231221	2430	3.70	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
32	20240625	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-30	5	-1.19	93019615	37218	28.69	2480	2545	2460	3285	1775	2530	2499.32	0.85	4714	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	676	-2.56	1.07	12	0.14	-976.00	2339.00	4895	20231221	-48.93	2430	20240624	2.88	4415	-43.37	20240103	2430	2.88	20240624	4895	-48.93	20231221	2430	2.88	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
33	20240625	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	0	3	0.00	14768845	5889	4.54	2480	2535	2480	3285	1775	2530	2507.87	0.85	4495	2810	2670	2550	2410	2290	2610	2350	135	755	500	1720	5	1	27029784	684	-2.59	1.08	12	0.02	-976.00	2339.00	4895	20231221	-48.31	2430	20240624	4.12	4415	-42.70	20240103	2430	4.12	20240624	4895	-48.31	20231221	2430	4.12	20240624	0.06	N	185490	500	135 억	228517	N	N	N	N
34	20240624	160920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2530	-150	5	-5.60	322626315	125860	304.01	2690	2690	2430	3480	1880	2680	2563.37	0.83	4032	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	684	-2.59	1.08	12	0.47	-976.00	2339.00	4895	20231221	-48.31	2430	20240624	4.12	4415	-42.70	20240103	2430	4.12	20240624	4895	-48.31	20231221	2430	4.12	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
35	20240624	150920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2570	-110	5	-4.10	313265070	122178	295.12	2690	2690	2430	3480	1880	2680	2564.01	0.83	4553	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	695	-2.63	1.10	12	0.45	-976.00	2339.00	4895	20231221	-47.50	2430	20240624	5.76	4415	-41.79	20240103	2430	5.76	20240624	4895	-47.50	20231221	2430	5.76	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
36	20240624	140922	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2560	-120	5	-4.48	245156480	95314	230.23	2690	2690	2430	3480	1880	2680	2572.09	0.83	-78	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	692	-2.62	1.09	12	0.35	-976.00	2339.00	4895	20231221	-47.70	2430	20240624	5.35	4415	-42.02	20240103	2430	5.35	20240624	4895	-47.70	20231221	2430	5.35	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
37	20240624	130919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2455	-225	5	-8.40	195626360	75833	183.17	2690	2690	2430	3480	1880	2680	2579.70	0.83	8063	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	664	-2.52	1.05	12	0.28	-976.00	2339.00	4895	20231221	-49.85	2430	20240624	1.03	4415	-44.39	20240103	2430	1.03	20240624	4895	-49.85	20231221	2430	1.03	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
38	20240624	120921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2660	-20	5	-0.75	54034720	20312	49.06	2690	2690	2640	3480	1880	2680	2660.24	0.83	-2738	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	719	-2.73	1.14	12	0.08	-976.00	2339.00	4895	20231221	-45.66	2640	20240624	0.76	4415	-39.75	20240103	2640	0.76	20240624	4895	-45.66	20231221	2640	0.76	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
39	20240624	110923	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2660	-20	5	-0.75	33505745	12563	30.35	2690	2690	2650	3480	1880	2680	2667.02	0.83	-2013	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	719	-2.73	1.14	12	0.05	-976.00	2339.00	4895	20231221	-45.66	2650	20240624	0.38	4415	-39.75	20240103	2650	0.38	20240624	4895	-45.66	20231221	2650	0.38	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
40	20240624	100921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2670	-10	5	-0.37	26014055	9752	23.56	2690	2690	2650	3480	1880	2680	2667.56	0.83	-1300	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	722	-2.74	1.14	12	0.04	-976.00	2339.00	4895	20231221	-45.45	2650	20240624	0.75	4415	-39.52	20240103	2650	0.75	20240624	4895	-45.45	20231221	2650	0.75	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
41	20240624	090921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2655	-25	5	-0.93	8146120	3048	7.36	2690	2690	2650	3480	1880	2680	2672.61	0.83	-1497	2880	2780	2730	2630	2580	2755	2605	135	800	500	1820	5	1	27029784	718	-2.72	1.14	12	0.01	-976.00	2339.00	4895	20231221	-45.76	2650	20240624	0.19	4415	-39.86	20240103	2650	0.19	20240624	4895	-45.76	20231221	2650	0.19	20240624	0.06	N	185490	500	135 억	224796	N	N	N	N
42	20240621	160851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2680	-75	5	-2.72	111559020	41157	85.72	2780	2830	2680	3580	1930	2755	2710.57	0.84	-2384	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	724	-2.75	1.15	12	0.15	-976.00	2339.00	4895	20231221	-45.25	2680	20240621	0.00	4415	-39.30	20240103	2680	0.00	20240621	4895	-45.25	20231221	2680	0.00	20240621	0.06	N	185490	500	135 억	227180	N	N	N	N
43	20240621	150851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2725	-30	5	-1.09	93359580	34383	71.61	2780	2830	2695	3580	1930	2755	2715.28	0.84	-2147	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	737	-2.79	1.17	12	0.13	-976.00	2339.00	4895	20231221	-44.33	2695	20240621	1.11	4415	-38.28	20240103	2695	1.11	20240621	4895	-44.33	20231221	2695	1.11	20240621	0.06	N	185490	500	135 억	227180	N	N	N	N
44	20240621	140850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-35	5	-1.27	78516080	28896	60.18	2780	2830	2700	3580	1930	2755	2717.20	0.84	-713	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	735	-2.79	1.16	12	0.11	-976.00	2339.00	4895	20231221	-44.43	2700	20240621	0.74	4415	-38.39	20240103	2700	0.74	20240621	4895	-44.43	20231221	2700	0.74	20240621	0.06	N	185490	500	135 억	227180	N	N	N	N
45	20240621	130851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2715	-40	5	-1.45	62656940	23037	47.98	2780	2830	2700	3580	1930	2755	2719.84	0.84	-238	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	734	-2.78	1.16	12	0.09	-976.00	2339.00	4895	20231221	-44.54	2700	20240621	0.56	4415	-38.51	20240103	2700	0.56	20240621	4895	-44.54	20231221	2700	0.56	20240621	0.06	N	185490	500	135 억	227180	N	N	N	N
46	20240621	120854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2720	-35	5	-1.27	22552395	8204	17.09	2780	2830	2705	3580	1930	2755	2748.95	0.84	-1940	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	735	-2.79	1.16	12	0.03	-976.00	2339.00	4895	20231221	-44.43	2705	20240621	0.55	4415	-38.39	20240103	2705	0.55	20240621	4895	-44.43	20231221	2705	0.55	20240621	0.06	N	185490	500	135 억	227180	N	N	N	N
47	20240621	110851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	-5	5	-0.18	13758915	4979	10.37	2780	2830	2750	3580	1930	2755	2763.39	0.84	-2400	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	743	-2.82	1.18	12	0.02	-976.00	2339.00	4895	20231221	-43.82	2750	20240621	0.00	4415	-37.71	20240103	2750	0.00	20240621	4895	-43.82	20231221	2750	0.00	20240621	0.06	N	185490	500	135 억	227180	N	N	N	N
48	20240621	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2770	15	2	0.54	3795475	1364	2.84	2780	2830	2760	3580	1930	2755	2782.61	0.84	298	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	749	-2.84	1.18	12	0.01	-976.00	2339.00	4895	20231221	-43.41	2755	20240620	0.54	4415	-37.26	20240103	2755	0.54	20240620	4895	-43.41	20231221	2755	0.54	20240620	0.06	N	185490	500	135 억	227180	N	N	N	N
49	20240621	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	55	2	2.00	2449735	879	1.83	2780	2830	2760	3580	1930	2755	2786.96	0.84	220	2855	2805	2780	2730	2705	2792	2717	135	825	500	1870	5	1	27029784	760	-2.88	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.59	2755	20240620	2.00	4415	-36.35	20240103	2755	2.00	20240620	4895	-42.59	20231221	2755	2.00	20240620	0.06	N	185490	500	135 억	227180	N	N	N	N
50	20240620	160847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2755	-50	5	-1.78	133488615	47952	83.62	2800	2830	2755	3645	1965	2805	2783.80	0.87	-7339	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	745	-2.82	1.18	12	0.18	-976.00	2339.00	4895	20231221	-43.72	2755	20240620	0.00	4415	-37.60	20240103	2755	0.00	20240620	4895	-43.72	20231221	2755	0.00	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
51	20240620	150848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2770	-35	5	-1.25	116001505	41616	72.57	2800	2830	2770	3645	1965	2805	2787.43	0.87	-7009	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	749	-2.84	1.18	12	0.15	-976.00	2339.00	4895	20231221	-43.41	2770	20240620	0.00	4415	-37.26	20240103	2770	0.00	20240620	4895	-43.41	20231221	2770	0.00	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
52	20240620	140849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-15	5	-0.53	91305075	32711	57.04	2800	2830	2770	3645	1965	2805	2791.27	0.87	-3337	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	754	-2.86	1.19	12	0.12	-976.00	2339.00	4895	20231221	-43.00	2770	20240620	0.72	4415	-36.81	20240103	2770	0.72	20240620	4895	-43.00	20231221	2770	0.72	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
53	20240620	130848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2790	-15	5	-0.53	80910455	28980	50.53	2800	2830	2770	3645	1965	2805	2791.94	0.87	-2142	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	754	-2.86	1.19	12	0.11	-976.00	2339.00	4895	20231221	-43.00	2770	20240620	0.72	4415	-36.81	20240103	2770	0.72	20240620	4895	-43.00	20231221	2770	0.72	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
54	20240620	120847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	0	3	0.00	75913360	27188	47.41	2800	2830	2770	3645	1965	2805	2792.16	0.87	-1620	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	758	-2.87	1.20	12	0.10	-976.00	2339.00	4895	20231221	-42.70	2770	20240620	1.26	4415	-36.47	20240103	2770	1.26	20240620	4895	-42.70	20231221	2770	1.26	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
55	20240620	110850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	5	2	0.18	70148740	25131	43.82	2800	2830	2770	3645	1965	2805	2791.32	0.87	-544	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	760	-2.88	1.20	12	0.09	-976.00	2339.00	4895	20231221	-42.59	2770	20240620	1.44	4415	-36.35	20240103	2770	1.44	20240620	4895	-42.59	20231221	2770	1.44	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
56	20240620	100847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	0	3	0.00	65012965	23292	40.62	2800	2830	2770	3645	1965	2805	2791.21	0.87	200	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	758	-2.87	1.20	12	0.09	-976.00	2339.00	4895	20231221	-42.70	2770	20240620	1.26	4415	-36.47	20240103	2770	1.26	20240620	4895	-42.70	20231221	2770	1.26	20240620	0.06	N	185490	500	135 억	234519	N	N	N	N
57	20240620	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	25	2	0.89	6733265	2398	4.18	2800	2830	2800	3645	1965	2805	2807.87	0.87	1382	2911	2857	2826	2772	2741	2847	2762	135	840	500	1900	5	1	27029784	765	-2.90	1.21	12	0.01	-976.00	2339.00	4895	20231221	-42.19	2795	20240619	1.25	4415	-35.90	20240103	2795	1.25	20240619	4895	-42.19	20231221	2795	1.25	20240619	0.06	N	185490	500	135 억	234519	N	N	N	N
58	20240619	160844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	158597165	56441	246.89	2805	2880	2795	3655	1975	2815	2809.96	0.90	-8523	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	758	-2.87	1.20	12	0.21	-976.00	2339.00	4895	20231221	-42.70	2795	20240619	0.36	4415	-36.47	20240103	2795	0.36	20240619	4895	-42.70	20231221	2795	0.36	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
59	20240619	150843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2800	-15	5	-0.53	148348755	52783	230.89	2805	2880	2795	3655	1975	2815	2810.54	0.90	-8365	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	757	-2.87	1.20	12	0.20	-976.00	2339.00	4895	20231221	-42.80	2795	20240619	0.18	4415	-36.58	20240103	2795	0.18	20240619	4895	-42.80	20231221	2795	0.18	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
60	20240619	140850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	102966235	36582	160.02	2805	2880	2795	3655	1975	2815	2814.67	0.90	-8365	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	758	-2.87	1.20	12	0.14	-976.00	2339.00	4895	20231221	-42.70	2795	20240619	0.36	4415	-36.47	20240103	2795	0.36	20240619	4895	-42.70	20231221	2795	0.36	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
61	20240619	130840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-5	5	-0.18	88863655	31555	138.03	2805	2880	2795	3655	1975	2815	2816.15	0.90	-7971	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	760	-2.88	1.20	12	0.12	-976.00	2339.00	4895	20231221	-42.59	2795	20240619	0.54	4415	-36.35	20240103	2795	0.54	20240619	4895	-42.59	20231221	2795	0.54	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
62	20240619	120841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2835	20	2	0.71	82795340	29392	128.57	2805	2880	2795	3655	1975	2815	2816.93	0.90	-6123	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	766	-2.90	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.08	2795	20240619	1.43	4415	-35.79	20240103	2795	1.43	20240619	4895	-42.08	20231221	2795	1.43	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
63	20240619	110845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2810	-5	5	-0.18	69696610	24741	108.22	2805	2880	2795	3655	1975	2815	2817.05	0.90	-4441	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	760	-2.88	1.20	12	0.09	-976.00	2339.00	4895	20231221	-42.59	2795	20240619	0.54	4415	-36.35	20240103	2795	0.54	20240619	4895	-42.59	20231221	2795	0.54	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
64	20240619	100846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	0	3	0.00	53352000	18935	82.83	2805	2880	2795	3655	1975	2815	2817.64	0.90	-319	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	761	-2.88	1.20	12	0.07	-976.00	2339.00	4895	20231221	-42.49	2795	20240619	0.72	4415	-36.24	20240103	2795	0.72	20240619	4895	-42.49	20231221	2795	0.72	20240619	0.06	N	185490	500	135 억	243042	N	N	N	N
65	20240619	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	5	2	0.18	3977925	1418	6.20	2805	2820	2805	3655	1975	2815	2805.31	0.90	118	2858	2836	2818	2796	2778	2827	2787	135	840	500	1910	5	1	27029784	762	-2.89	1.21	12	0.01	-976.00	2339.00	4895	20231221	-42.39	2800	20231205	0.71	4415	-36.13	20240103	2800	0.71	20240603	4895	-42.39	20231221	2800	0.71	20231205	0.06	N	185490	500	135 억	243042	N	N	N	N
66	20240618	160840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-25	5	-0.88	64542660	22859	73.05	2840	2840	2800	3690	1990	2840	2823.51	0.91	-3511	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	761	-2.88	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.49	2800	20240618	0.54	4415	-36.24	20240103	2800	0.54	20240618	4895	-42.49	20231221	2800	0.54	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
67	20240618	150838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-25	5	-0.88	60486125	21418	68.44	2840	2840	2800	3690	1990	2840	2824.08	0.91	-3421	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	761	-2.88	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.49	2800	20240618	0.54	4415	-36.24	20240103	2800	0.54	20240618	4895	-42.49	20231221	2800	0.54	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
68	20240618	140841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-25	5	-0.88	57596515	20393	65.17	2840	2840	2800	3690	1990	2840	2824.33	0.91	-2923	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	761	-2.88	1.20	12	0.08	-976.00	2339.00	4895	20231221	-42.49	2800	20240618	0.54	4415	-36.24	20240103	2800	0.54	20240618	4895	-42.49	20231221	2800	0.54	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
69	20240618	130844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-10	5	-0.35	44790040	15850	50.65	2840	2840	2800	3690	1990	2840	2825.87	0.91	-1148	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	765	-2.90	1.21	12	0.06	-976.00	2339.00	4895	20231221	-42.19	2800	20240618	1.07	4415	-35.90	20240103	2800	1.07	20240618	4895	-42.19	20231221	2800	1.07	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
70	20240618	120843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-10	5	-0.35	38907785	13765	43.99	2840	2840	2800	3690	1990	2840	2826.57	0.91	-1148	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	765	-2.90	1.21	12	0.05	-976.00	2339.00	4895	20231221	-42.19	2800	20240618	1.07	4415	-35.90	20240103	2800	1.07	20240618	4895	-42.19	20231221	2800	1.07	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
71	20240618	110840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2835	-5	5	-0.18	32891715	11636	37.18	2840	2840	2800	3690	1990	2840	2826.72	0.91	-839	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	766	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.08	2800	20240618	1.25	4415	-35.79	20240103	2800	1.25	20240618	4895	-42.08	20231221	2800	1.25	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
72	20240618	100839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-10	5	-0.35	32008665	11324	36.19	2840	2840	2800	3690	1990	2840	2826.62	0.91	-711	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	765	-2.90	1.21	12	0.04	-976.00	2339.00	4895	20231221	-42.19	2800	20240618	1.07	4415	-35.90	20240103	2800	1.07	20240618	4895	-42.19	20231221	2800	1.07	20240618	0.06	N	185490	500	135 억	246522	N	N	N	N
73	20240618	090849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-5	5	-0.18	4029895	1426	4.56	2840	2840	2810	3690	1990	2840	2826.01	0.91	-185	2926	2882	2841	2797	2756	2862	2777	135	850	500	1930	5	1	27029784	766	-2.90	1.21	12	0.01	-976.00	2339.00	4895	20231221	-42.08	2800	20231205	1.25	4415	-35.79	20240103	2800	1.25	20240603	4895	-42.08	20231221	2800	1.25	20231205	0.06	N	185490	500	135 억	246522	N	N	N	N
74	20240617	160834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-5	5	-0.18	88441010	31294	64.02	2845	2885	2800	3695	1995	2845	2826.13	0.93	-4882	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	768	-2.91	1.21	12	0.12	-976.00	2339.00	4895	20231221	-41.98	2800	20240617	1.43	4415	-35.67	20240103	2800	1.43	20240617	4895	-41.98	20231221	2800	1.43	20240617	0.06	N	185490	500	135 억	251035	N	N	N	N
75	20240617	150841	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	5	2	0.18	84284645	29831	61.03	2845	2885	2800	3695	1995	2845	2825.40	0.93	-4882	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.11	-976.00	2339.00	4895	20231221	-41.78	2800	20240617	1.79	4415	-35.45	20240103	2800	1.79	20240617	4895	-41.78	20231221	2800	1.79	20240617	0.06	N	185490	500	135 억	251035	N	N	N	N
76	20240617	140832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	5	2	0.18	84017415	29737	60.84	2845	2885	2800	3695	1995	2845	2825.35	0.93	-4882	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.11	-976.00	2339.00	4895	20231221	-41.78	2800	20240617	1.79	4415	-35.45	20240103	2800	1.79	20240617	4895	-41.78	20231221	2800	1.79	20240617	0.06	N	185490	500	135 억	251035	N	N	N	N
77	20240617	130831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2820	-25	5	-0.88	79255730	28065	57.42	2845	2885	2800	3695	1995	2845	2824.01	0.93	-3899	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	762	-2.89	1.21	12	0.10	-976.00	2339.00	4895	20231221	-42.39	2800	20240617	0.71	4415	-36.13	20240103	2800	0.71	20240617	4895	-42.39	20231221	2800	0.71	20240617	0.06	N	185490	500	135 억	251035	N	N	N	N
78	20240617	120832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2840	-5	5	-0.18	72715675	25753	52.69	2845	2885	2800	3695	1995	2845	2823.58	0.93	-3549	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	768	-2.91	1.21	12	0.10	-976.00	2339.00	4895	20231221	-41.98	2800	20240617	1.43	4415	-35.67	20240103	2800	1.43	20240617	4895	-41.98	20231221	2800	1.43	20240617	0.06	N	185490	500	135 억	251035	N	N	N	N
79	20240617	110825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	0	3	0.00	26640760	9363	19.16	2845	2885	2830	3695	1995	2845	2845.32	0.93	-1733	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	769	-2.91	1.22	12	0.03	-976.00	2339.00	4895	20231221	-41.88	2800	20231205	1.61	4415	-35.56	20240103	2800	1.61	20240603	4895	-41.88	20231221	2800	1.61	20231205	0.06	N	185490	500	135 억	251035	N	N	N	N
80	20240617	100826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	15	2	0.53	17109785	6002	12.28	2845	2885	2840	3695	1995	2845	2850.68	0.93	-562	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	773	-2.93	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.57	2800	20231205	2.14	4415	-35.22	20240103	2800	2.14	20240603	4895	-41.57	20231221	2800	2.14	20231205	0.06	N	185490	500	135 억	251035	N	N	N	N
81	20240617	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	5	2	0.18	5152905	1810	3.70	2845	2850	2840	3695	1995	2845	2846.91	0.93	-22	3008	2926	2873	2791	2738	2967	2832	135	850	500	1930	5	1	27029784	770	-2.92	1.22	12	0.01	-976.00	2339.00	4895	20231221	-41.78	2800	20231205	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20231205	0.06	N	185490	500	135 억	251035	N	N	N	N
82	20240614	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	-20	5	-0.70	139462920	48806	183.58	2835	2955	2820	3720	2010	2865	2857.53	0.94	-3940	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	769	-2.91	1.22	12	0.18	-976.00	2339.00	4895	20231221	-41.88	2800	20231205	1.61	4415	-35.56	20240103	2800	1.61	20240603	4895	-41.88	20231221	2800	1.61	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
83	20240614	150720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	35	2	1.22	129616900	45359	170.61	2835	2955	2820	3720	2010	2865	2857.58	0.94	-2778	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	784	-2.97	1.24	12	0.17	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2800	3.57	20240603	4895	-40.76	20231221	2800	3.57	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
84	20240614	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	35	2	1.22	128847300	45093	169.61	2835	2955	2820	3720	2010	2865	2857.37	0.94	-2775	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	784	-2.97	1.24	12	0.17	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2800	3.57	20240603	4895	-40.76	20231221	2800	3.57	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
85	20240614	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-15	5	-0.52	60152895	21230	79.85	2835	2870	2820	3720	2010	2865	2833.39	0.94	-2605	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	770	-2.92	1.22	12	0.08	-976.00	2339.00	4895	20231221	-41.78	2800	20231205	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
86	20240614	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-30	5	-1.05	51504325	18178	68.37	2835	2870	2820	3720	2010	2865	2833.33	0.94	-825	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	766	-2.90	1.21	12	0.07	-976.00	2339.00	4895	20231221	-42.08	2800	20231205	1.25	4415	-35.79	20240103	2800	1.25	20240603	4895	-42.08	20231221	2800	1.25	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
87	20240614	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-10	5	-0.35	20827500	7330	27.57	2835	2870	2835	3720	2010	2865	2841.41	0.94	-524	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	772	-2.93	1.22	12	0.03	-976.00	2339.00	4895	20231221	-41.68	2800	20231205	1.96	4415	-35.33	20240103	2800	1.96	20240603	4895	-41.68	20231221	2800	1.96	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
88	20240614	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-10	5	-0.35	14068035	4953	18.63	2835	2870	2835	3720	2010	2865	2840.31	0.94	284	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	772	-2.93	1.22	12	0.02	-976.00	2339.00	4895	20231221	-41.68	2800	20231205	1.96	4415	-35.33	20240103	2800	1.96	20240603	4895	-41.68	20231221	2800	1.96	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
89	20240614	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	5	2	0.17	7091295	2500	9.40	2835	2870	2835	3720	2010	2865	2836.52	0.94	0	2911	2887	2866	2842	2821	2900	2855	135	855	500	1940	5	1	27029784	776	-2.94	1.23	12	0.01	-976.00	2339.00	4895	20231221	-41.37	2800	20231205	2.50	4415	-34.99	20240103	2800	2.50	20240603	4895	-41.37	20231221	2800	2.50	20231205	0.06	N	185490	500	135 억	254975	N	N	N	N
90	20240613	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	-10	5	-0.35	75956095	26575	170.36	2845	2890	2845	3735	2015	2875	2858.18	0.94	610	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	774	-2.94	1.22	12	0.10	-976.00	2339.00	4895	20231221	-41.47	2800	20231205	2.32	4415	-35.11	20240103	2800	2.32	20240603	4895	-41.47	20231221	2800	2.32	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
91	20240613	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-15	5	-0.52	62741360	21958	140.77	2845	2890	2845	3735	2015	2875	2857.33	0.94	1182	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	773	-2.93	1.22	12	0.08	-976.00	2339.00	4895	20231221	-41.57	2800	20231205	2.14	4415	-35.22	20240103	2800	2.14	20240603	4895	-41.57	20231221	2800	2.14	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
92	20240613	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	-25	5	-0.87	61757320	21614	138.56	2845	2890	2845	3735	2015	2875	2857.28	0.94	1182	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	770	-2.92	1.22	12	0.08	-976.00	2339.00	4895	20231221	-41.78	2800	20231205	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
93	20240613	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	-15	5	-0.52	57425495	20097	128.84	2845	2890	2845	3735	2015	2875	2857.42	0.94	1327	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	773	-2.93	1.22	12	0.07	-976.00	2339.00	4895	20231221	-41.57	2800	20231205	2.14	4415	-35.22	20240103	2800	2.14	20240603	4895	-41.57	20231221	2800	2.14	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
94	20240613	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	-20	5	-0.70	42087105	14711	94.31	2845	2890	2845	3735	2015	2875	2860.93	0.94	1416	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	772	-2.93	1.22	12	0.05	-976.00	2339.00	4895	20231221	-41.68	2800	20231205	1.96	4415	-35.33	20240103	2800	1.96	20240603	4895	-41.68	20231221	2800	1.96	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
95	20240613	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	0	3	0.00	40109985	14019	89.87	2845	2890	2845	3735	2015	2875	2861.12	0.94	1368	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	777	-2.95	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.27	2800	20231205	2.68	4415	-34.88	20240103	2800	2.68	20240603	4895	-41.27	20231221	2800	2.68	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
96	20240613	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	15	2	0.52	11106140	3856	24.72	2845	2890	2845	3735	2015	2875	2880.22	0.94	706	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	781	-2.96	1.24	12	0.01	-976.00	2339.00	4895	20231221	-40.96	2800	20231205	3.21	4415	-34.54	20240103	2800	3.21	20240603	4895	-40.96	20231221	2800	3.21	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
97	20240613	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	10	2	0.35	3028845	1055	6.76	2845	2890	2845	3735	2015	2875	2870.94	0.94	116	2935	2905	2870	2840	2805	2920	2855	135	860	500	1950	5	1	27029784	780	-2.96	1.23	12	0.00	-976.00	2339.00	4895	20231221	-41.06	2800	20231205	3.04	4415	-34.65	20240103	2800	3.04	20240603	4895	-41.06	20231221	2800	3.04	20231205	0.06	N	185490	500	135 억	254365	N	N	N	N
98	20240612	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	20	2	0.70	44650690	15598	43.02	2855	2900	2835	3710	2000	2855	2862.59	0.94	-175	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	777	-2.95	1.23	12	0.06	-976.00	2339.00	4895	20231221	-41.27	2800	20231205	2.68	4415	-34.88	20240103	2800	2.68	20240603	4895	-41.27	20231221	2800	2.68	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
99	20240612	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	40	2	1.40	43698495	15268	42.11	2855	2900	2835	3710	2000	2855	2862.10	0.94	-153	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	783	-2.97	1.24	12	0.06	-976.00	2339.00	4895	20231221	-40.86	2800	20231205	3.39	4415	-34.43	20240103	2800	3.39	20240603	4895	-40.86	20231221	2800	3.39	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
100	20240612	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	15	2	0.53	40646600	14210	39.19	2855	2900	2835	3710	2000	2855	2860.42	0.94	-152	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	776	-2.94	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.37	2800	20231205	2.50	4415	-34.99	20240103	2800	2.50	20240603	4895	-41.37	20231221	2800	2.50	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
101	20240612	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	15	2	0.53	34892085	12207	33.67	2855	2900	2835	3710	2000	2855	2858.37	0.94	-152	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	776	-2.94	1.23	12	0.05	-976.00	2339.00	4895	20231221	-41.37	2800	20231205	2.50	4415	-34.99	20240103	2800	2.50	20240603	4895	-41.37	20231221	2800	2.50	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
102	20240612	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	20	2	0.70	30080770	10519	29.01	2855	2900	2835	3710	2000	2855	2859.66	0.94	-146	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	777	-2.95	1.23	12	0.04	-976.00	2339.00	4895	20231221	-41.27	2800	20231205	2.68	4415	-34.88	20240103	2800	2.68	20240603	4895	-41.27	20231221	2800	2.68	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
103	20240612	110804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	10	2	0.35	23603610	8258	22.78	2855	2900	2835	3710	2000	2855	2858.27	0.94	1269	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	774	-2.94	1.22	12	0.03	-976.00	2339.00	4895	20231221	-41.47	2800	20231205	2.32	4415	-35.11	20240103	2800	2.32	20240603	4895	-41.47	20231221	2800	2.32	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
104	20240612	100807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2875	20	2	0.70	21554880	7545	20.81	2855	2900	2835	3710	2000	2855	2856.84	0.94	1738	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	777	-2.95	1.23	12	0.03	-976.00	2339.00	4895	20231221	-41.27	2800	20231205	2.68	4415	-34.88	20240103	2800	2.68	20240603	4895	-41.27	20231221	2800	2.68	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
105	20240612	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	10	2	0.35	2120590	742	2.05	2855	2865	2855	3710	2000	2855	2857.94	0.94	-527	2958	2906	2868	2816	2778	2887	2797	135	855	500	1940	5	1	27029784	774	-2.94	1.22	12	0.00	-976.00	2339.00	4895	20231221	-41.47	2800	20231205	2.32	4415	-35.11	20240103	2800	2.32	20240603	4895	-41.47	20231221	2800	2.32	20231205	0.06	N	185490	500	135 억	254419	N	N	N	N
106	20240610	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	-60	5	-2.03	40553525	13842	35.72	2955	2960	2900	3845	2075	2960	2929.75	0.95	-2268	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	784	-2.97	1.24	12	0.05	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2800	3.57	20240603	4895	-40.76	20231221	2800	3.57	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
107	20240610	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	-35	5	-1.18	27840300	9463	24.42	2955	2960	2910	3845	2075	2960	2942.02	0.95	-1049	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	791	-3.00	1.25	12	0.04	-976.00	2339.00	4895	20231221	-40.25	2800	20231205	4.46	4415	-33.75	20240103	2800	4.46	20240603	4895	-40.25	20231221	2800	4.46	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
108	20240610	140801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-20	5	-0.68	22252400	7550	19.48	2955	2960	2910	3845	2075	2960	2947.34	0.95	-988	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	795	-3.01	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.94	2800	20231205	5.00	4415	-33.41	20240103	2800	5.00	20240603	4895	-39.94	20231221	2800	5.00	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
109	20240610	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	-20	5	-0.68	21229520	7202	18.59	2955	2960	2910	3845	2075	2960	2947.73	0.95	-1067	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	795	-3.01	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.94	2800	20231205	5.00	4415	-33.41	20240103	2800	5.00	20240603	4895	-39.94	20231221	2800	5.00	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
110	20240610	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2950	-10	5	-0.34	20740990	7036	18.16	2955	2960	2910	3845	2075	2960	2947.84	0.95	-1067	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	797	-3.02	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.73	2800	20231205	5.36	4415	-33.18	20240103	2800	5.36	20240603	4895	-39.73	20231221	2800	5.36	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
111	20240610	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	-30	5	-1.01	16316275	5528	14.27	2955	2960	2930	3845	2075	2960	2951.57	0.95	-1043	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	792	-3.00	1.25	12	0.02	-976.00	2339.00	4895	20231221	-40.14	2800	20231205	4.64	4415	-33.64	20240103	2800	4.64	20240603	4895	-40.14	20231221	2800	4.64	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
112	20240610	100801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	0	3	0.00	12026935	4067	10.50	2955	2960	2930	3845	2075	2960	2957.20	0.95	-653	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	800	-3.03	1.27	12	0.02	-976.00	2339.00	4895	20231221	-39.53	2800	20231205	5.71	4415	-32.96	20240103	2800	5.71	20240603	4895	-39.53	20231221	2800	5.71	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
113	20240610	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	0	3	0.00	1463660	496	1.28	2955	2960	2950	3845	2075	2960	2950.93	0.95	-485	3030	2995	2940	2905	2850	3012	2922	135	885	500	2010	5	1	27029784	800	-3.03	1.27	12	0.00	-976.00	2339.00	4895	20231221	-39.53	2800	20231205	5.71	4415	-32.96	20240103	2800	5.71	20240603	4895	-39.53	20231221	2800	5.71	20231205	0.05	N	185490	500	135 억	257885	N	N	N	N
114	20240607	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	55	2	1.89	113595535	38745	152.26	2910	2975	2885	3775	2035	2905	2931.88	0.95	1438	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	800	-3.03	1.27	12	0.14	-976.00	2339.00	4895	20231221	-39.53	2800	20231205	5.71	4415	-32.96	20240103	2800	5.71	20240603	4895	-39.53	20231221	2800	5.71	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
115	20240607	150833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2930	25	2	0.86	79454455	27154	106.71	2910	2950	2885	3775	2035	2905	2926.07	0.95	1721	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	792	-3.00	1.25	12	0.10	-976.00	2339.00	4895	20231221	-40.14	2800	20231205	4.64	4415	-33.64	20240103	2800	4.64	20240603	4895	-40.14	20231221	2800	4.64	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
116	20240607	140827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	30	2	1.03	72010865	24592	96.64	2910	2950	2905	3775	2035	2905	2928.22	0.95	889	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	793	-3.01	1.25	12	0.09	-976.00	2339.00	4895	20231221	-40.04	2800	20231205	4.82	4415	-33.52	20240103	2800	4.82	20240603	4895	-40.04	20231221	2800	4.82	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
117	20240607	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2935	30	2	1.03	55610620	18969	74.54	2910	2950	2910	3775	2035	2905	2931.66	0.95	899	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	793	-3.01	1.25	12	0.07	-976.00	2339.00	4895	20231221	-40.04	2800	20231205	4.82	4415	-33.52	20240103	2800	4.82	20240603	4895	-40.04	20231221	2800	4.82	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
118	20240607	120828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	20	2	0.69	43537315	14845	58.34	2910	2950	2910	3775	2035	2905	2932.79	0.95	-1070	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	791	-3.00	1.25	12	0.05	-976.00	2339.00	4895	20231221	-40.25	2800	20231205	4.46	4415	-33.75	20240103	2800	4.46	20240603	4895	-40.25	20231221	2800	4.46	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
119	20240607	110815	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2945	40	2	1.38	28898985	9851	38.71	2910	2950	2910	3775	2035	2905	2933.61	0.95	-1070	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	796	-3.02	1.26	12	0.04	-976.00	2339.00	4895	20231221	-39.84	2800	20231205	5.18	4415	-33.30	20240103	2800	5.18	20240603	4895	-39.84	20231221	2800	5.18	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
120	20240607	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2940	35	2	1.20	23008020	7846	30.83	2910	2950	2910	3775	2035	2905	2932.45	0.95	125	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	795	-3.01	1.26	12	0.03	-976.00	2339.00	4895	20231221	-39.94	2800	20231205	5.00	4415	-33.41	20240103	2800	5.00	20240603	4895	-39.94	20231221	2800	5.00	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
121	20240607	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2925	20	2	0.69	6245525	2144	8.43	2910	2950	2910	3775	2035	2905	2913.02	0.95	1101	2965	2935	2875	2845	2785	2950	2860	135	870	500	1970	5	1	27029784	791	-3.00	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.25	2800	20231205	4.46	4415	-33.75	20240103	2800	4.46	20240603	4895	-40.25	20231221	2800	4.46	20231205	0.05	N	185490	500	135 억	256611	N	N	N	N
122	20240605	160825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2905	55	2	1.93	71469215	24946	76.95	2840	2905	2815	3705	1995	2850	2864.96	0.95	-261	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	785	-2.98	1.24	12	0.09	-976.00	2339.00	4895	20231221	-40.65	2800	20231205	3.75	4415	-34.20	20240103	2800	3.75	20240603	4895	-40.65	20231221	2800	3.75	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
123	20240605	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2895	45	2	1.58	66327175	23173	71.48	2840	2905	2815	3705	1995	2850	2862.26	0.95	-665	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	783	-2.97	1.24	12	0.09	-976.00	2339.00	4895	20231221	-40.86	2800	20231205	3.39	4415	-34.43	20240103	2800	3.39	20240603	4895	-40.86	20231221	2800	3.39	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
124	20240605	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	40	2	1.40	61091075	21361	65.89	2840	2905	2815	3705	1995	2850	2859.94	0.95	-617	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	781	-2.96	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.96	2800	20231205	3.21	4415	-34.54	20240103	2800	3.21	20240603	4895	-40.96	20231221	2800	3.21	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
125	20240605	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	50	2	1.75	59228965	20713	63.90	2840	2905	2815	3705	1995	2850	2859.51	0.95	-623	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	784	-2.97	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2800	3.57	20240603	4895	-40.76	20231221	2800	3.57	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
126	20240605	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2900	50	2	1.75	47319390	16600	51.21	2840	2905	2815	3705	1995	2850	2850.57	0.95	2168	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	784	-2.97	1.24	12	0.06	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2800	3.57	20240603	4895	-40.76	20231221	2800	3.57	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
127	20240605	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2890	40	2	1.40	37694830	13276	40.95	2840	2890	2815	3705	1995	2850	2839.32	0.95	1716	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	781	-2.96	1.24	12	0.05	-976.00	2339.00	4895	20231221	-40.96	2800	20231205	3.21	4415	-34.54	20240103	2800	3.21	20240603	4895	-40.96	20231221	2800	3.21	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
128	20240605	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-20	5	-0.70	20682505	7313	22.56	2840	2840	2815	3705	1995	2850	2828.18	0.95	-415	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	765	-2.90	1.21	12	0.03	-976.00	2339.00	4895	20231221	-42.19	2800	20231205	1.07	4415	-35.90	20240103	2800	1.07	20240603	4895	-42.19	20231221	2800	1.07	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
129	20240605	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-10	5	-0.35	8422550	2974	9.17	2840	2840	2830	3705	1995	2850	2832.06	0.95	-443	2916	2882	2846	2812	2776	2900	2830	135	855	500	1930	5	1	27029784	768	-2.91	1.21	12	0.01	-976.00	2339.00	4895	20231221	-41.98	2800	20231205	1.43	4415	-35.67	20240103	2800	1.43	20240603	4895	-41.98	20231221	2800	1.43	20231205	0.05	N	185490	500	135 억	256872	N	N	N	N
130	20240604	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	20	2	0.71	91616200	32386	62.21	2835	2880	2810	3675	1985	2830	2828.88	0.94	1633	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	770	-2.92	1.22	12	0.12	-976.00	2339.00	4895	20231221	-41.78	2800	20231205	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
131	20240604	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	87550030	30959	59.47	2835	2880	2810	3675	1985	2830	2827.93	0.94	1662	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	765	-2.90	1.21	12	0.11	-976.00	2339.00	4895	20231221	-42.19	2800	20231205	1.07	4415	-35.90	20240103	2800	1.07	20240603	4895	-42.19	20231221	2800	1.07	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
132	20240604	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	20	2	0.71	76595115	27084	52.02	2835	2880	2810	3675	1985	2830	2828.06	0.94	1634	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	770	-2.92	1.22	12	0.10	-976.00	2339.00	4895	20231221	-41.78	2800	20231205	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
133	20240604	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	61061520	21605	41.50	2835	2880	2810	3675	1985	2830	2826.27	0.94	1656	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	766	-2.90	1.21	12	0.08	-976.00	2339.00	4895	20231221	-42.08	2800	20231205	1.25	4415	-35.79	20240103	2800	1.25	20240603	4895	-42.08	20231221	2800	1.25	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
134	20240604	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	52966340	18735	35.99	2835	2880	2810	3675	1985	2830	2827.13	0.94	1922	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	766	-2.90	1.21	12	0.07	-976.00	2339.00	4895	20231221	-42.08	2800	20231205	1.25	4415	-35.79	20240103	2800	1.25	20240603	4895	-42.08	20231221	2800	1.25	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
135	20240604	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	30	2	1.06	49104345	17368	33.36	2835	2880	2810	3675	1985	2830	2827.29	0.94	1683	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	773	-2.93	1.22	12	0.06	-976.00	2339.00	4895	20231221	-41.57	2800	20231205	2.14	4415	-35.22	20240103	2800	2.14	20240603	4895	-41.57	20231221	2800	2.14	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
136	20240604	100811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	20	2	0.71	26168200	9251	17.77	2835	2880	2810	3675	1985	2830	2828.69	0.94	660	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	770	-2.92	1.22	12	0.03	-976.00	2339.00	4895	20231221	-41.78	2800	20231205	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
137	20240604	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	2795225	986	1.89	2835	2835	2830	3675	1985	2830	2834.91	0.94	-51	3030	2930	2865	2765	2700	2897	2732	135	845	500	1920	5	1	27029784	766	-2.90	1.21	12	0.00	-976.00	2339.00	4895	20231221	-42.08	2800	20231205	1.25	4415	-35.79	20240103	2800	1.25	20240603	4895	-42.08	20231221	2800	1.25	20231205	0.12	N	185490	500	135 억	255211	N	N	N	N
138	20240603	160803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-40	5	-1.39	145966925	51627	97.19	2880	2965	2800	3730	2010	2870	2827.34	0.95	-523	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	765	-2.90	1.21	12	0.19	-976.00	2339.00	4895	20231221	-42.19	2800	20240603	1.07	4415	-35.90	20240103	2800	1.07	20240603	4895	-42.19	20231221	2800	1.07	20240603	0.12	N	185490	500	135 억	255759	N	N	N	N
139	20240603	150803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2855	-15	5	-0.52	145021240	51293	96.56	2880	2965	2800	3730	2010	2870	2827.31	0.95	-505	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	772	-2.93	1.22	12	0.19	-976.00	2339.00	4895	20231221	-41.68	2800	20240603	1.96	4415	-35.33	20240103	2800	1.96	20240603	4895	-41.68	20231221	2800	1.96	20240603	0.12	N	185490	500	135 억	255759	N	N	N	N
140	20240603	140802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2850	-20	5	-0.70	128978520	45635	85.91	2880	2965	2800	3730	2010	2870	2826.31	0.95	-962	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	770	-2.92	1.22	12	0.17	-976.00	2339.00	4895	20231221	-41.78	2800	20240603	1.79	4415	-35.45	20240103	2800	1.79	20240603	4895	-41.78	20231221	2800	1.79	20240603	0.12	N	185490	500	135 억	255759	N	N	N	N
141	20240603	130803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-40	5	-1.39	110795650	39215	73.83	2880	2965	2800	3730	2010	2870	2825.34	0.95	-256	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	765	-2.90	1.21	12	0.15	-976.00	2339.00	4895	20231221	-42.19	2800	20240603	1.07	4415	-35.90	20240103	2800	1.07	20240603	4895	-42.19	20231221	2800	1.07	20240603	0.12	N	185490	500	135 억	255759	N	N	N	N
142	20240603	120802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2830	-40	5	-1.39	105806590	37447	70.50	2880	2965	2800	3730	2010	2870	2825.50	0.95	-251	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	765	-2.90	1.21	12	0.14	-976.00	2339.00	4895	20231221	-42.19	2800	20240603	1.07	4415	-35.90	20240103	2800	1.07	20240603	4895	-42.19	20231221	2800	1.07	20240603	0.12	N	185490	500	135 억	255759	N	N	N	N
143	20240603	110757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2815	-55	5	-1.92	86677115	30654	57.71	2880	2965	2800	3730	2010	2870	2827.60	0.95	432	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	761	-2.88	1.20	12	0.11	-976.00	2339.00	4895	20231221	-42.49	2800	20240603	0.54	4415	-36.24	20240103	2800	0.54	20240603	4895	-42.49	20231221	2800	0.54	20240603	0.12	N	185490	500	135 억	255759	N	N	N	N
144	20240603	100754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2840	-30	5	-1.05	21772260	7610	14.33	2880	2965	2840	3730	2010	2870	2861.01	0.95	-28	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	768	-2.91	1.21	12	0.03	-976.00	2339.00	4895	20231221	-41.98	2800	20231205	1.43	4415	-35.67	20240103	2840	0.00	20240603	4895	-41.98	20231221	2800	1.43	20231205	0.12	N	185490	500	135 억	255759	N	N	N	N
145	20240603	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2960	90	2	3.14	592465	201	0.38	2880	2965	2880	3730	2010	2870	2947.59	0.95	-47	2953	2911	2878	2836	2803	2895	2820	135	860	500	1950	5	1	27029784	800	-3.03	1.27	12	0.00	-976.00	2339.00	4895	20231221	-39.53	2800	20231205	5.71	4415	-32.96	20240103	2845	4.04	20240531	4895	-39.53	20231221	2800	5.71	20231205	0.12	N	185490	500	135 억	255759	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History