KissMeData/291230/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	161140	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2205	-15	5	-0.68	226536635	102453	74.48	2210	2240	2200	2885	1555	2220	2211.14	0.16	2700	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	972	-40.09	3.20	12	0.23	-55.00	690.00	5240	20230628	-57.92	2200	20240628	0.23	4995	-55.86	20240110	2200	0.23	20240628	5240	-57.92	20230628	2200	0.23	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
3	20240628	151154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2200	-20	5	-0.90	213219230	96413	70.09	2210	2240	2200	2885	1555	2220	2211.52	0.16	3014	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	970	-40.00	3.19	12	0.22	-55.00	690.00	5240	20230628	-58.02	2200	20240628	0.00	4995	-55.96	20240110	2200	0.00	20240628	5240	-58.02	20230628	2200	0.00	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
4	20240628	141153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2215	-5	5	-0.23	157724815	71235	51.78	2210	2240	2200	2885	1555	2220	2214.15	0.16	6235	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	976	-40.27	3.21	12	0.16	-55.00	690.00	5240	20230628	-57.73	2200	20240628	0.68	4995	-55.66	20240110	2200	0.68	20240628	5240	-57.73	20230628	2200	0.68	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
5	20240628	131152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2215	-5	5	-0.23	136119030	61484	44.69	2210	2240	2200	2885	1555	2220	2213.89	0.16	7998	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	976	-40.27	3.21	12	0.14	-55.00	690.00	5240	20230628	-57.73	2200	20240628	0.68	4995	-55.66	20240110	2200	0.68	20240628	5240	-57.73	20230628	2200	0.68	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
6	20240628	121149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2210	-10	5	-0.45	109653315	49504	35.99	2210	2240	2200	2885	1555	2220	2215.04	0.16	9049	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	974	-40.18	3.20	12	0.11	-55.00	690.00	5240	20230628	-57.82	2200	20240628	0.45	4995	-55.76	20240110	2200	0.45	20240628	5240	-57.82	20230628	2200	0.45	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
7	20240628	111130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2225	5	2	0.23	104644660	47242	34.34	2210	2240	2200	2885	1555	2220	2215.08	0.16	9369	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	981	-40.45	3.22	12	0.11	-55.00	690.00	5240	20230628	-57.54	2200	20240628	1.14	4995	-55.46	20240110	2200	1.14	20240628	5240	-57.54	20230628	2200	1.14	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
8	20240628	101127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	0	3	0.00	74758830	33753	24.54	2210	2240	2200	2885	1555	2220	2214.88	0.16	9616	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	979	-40.36	3.22	12	0.08	-55.00	690.00	5240	20230628	-57.63	2200	20240628	0.91	4995	-55.56	20240110	2200	0.91	20240628	5240	-57.63	20230628	2200	0.91	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
9	20240628	091130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	10	2	0.45	36709765	16589	12.06	2210	2240	2200	2885	1555	2220	2212.90	0.16	10205	2323	2271	2243	2191	2163	2257	2177	44	665	100	1550	5	1	44083393	983	-40.55	3.23	12	0.04	-55.00	690.00	5240	20230628	-57.44	2200	20240628	1.36	4995	-55.36	20240110	2200	1.36	20240628	5240	-57.44	20230628	2200	1.36	20240628	4.12	N	291230	100	44 억	70509	N	N	N	N
10	20240627	161121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-65	5	-2.84	283965965	127272	95.35	2285	2295	2215	2970	1600	2285	2231.20	0.24	-36998	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	979	-40.36	3.22	12	0.29	-55.00	690.00	5240	20230628	-57.63	2215	20240627	0.23	4995	-55.56	20240110	2215	0.23	20240627	5240	-57.63	20230628	2215	0.23	20240627	4.15	N	291230	100	44 억	107506	N	N	N	N
11	20240627	151128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-65	5	-2.84	268570010	120334	90.15	2285	2295	2215	2970	1600	2285	2231.87	0.24	-36006	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	979	-40.36	3.22	12	0.27	-55.00	690.00	5240	20230628	-57.63	2215	20240627	0.23	4995	-55.56	20240110	2215	0.23	20240627	5240	-57.63	20230628	2215	0.23	20240627	4.15	N	291230	100	44 억	107506	N	N	N	N
12	20240627	141126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-55	5	-2.41	243523950	109043	81.69	2285	2295	2215	2970	1600	2285	2233.28	0.24	-31695	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	983	-40.55	3.23	12	0.25	-55.00	690.00	5240	20230628	-57.44	2215	20240627	0.68	4995	-55.36	20240110	2215	0.68	20240627	5240	-57.44	20230628	2215	0.68	20240627	4.15	N	291230	100	44 억	107506	N	N	N	N
13	20240627	131126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2230	-55	5	-2.41	212861185	95235	71.35	2285	2295	2215	2970	1600	2285	2235.12	0.24	-30859	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	983	-40.55	3.23	12	0.22	-55.00	690.00	5240	20230628	-57.44	2215	20240627	0.68	4995	-55.36	20240110	2215	0.68	20240627	5240	-57.44	20230628	2215	0.68	20240627	4.15	N	291230	100	44 억	107506	N	N	N	N
14	20240627	121128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2220	-65	5	-2.84	180044390	80441	60.26	2285	2295	2220	2970	1600	2285	2238.22	0.24	-30845	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	979	-40.36	3.22	12	0.18	-55.00	690.00	5240	20230628	-57.63	2220	20240627	0.00	4995	-55.56	20240110	2220	0.00	20240627	5240	-57.63	20230628	2220	0.00	20240627	4.15	N	291230	100	44 억	107506	N	N	N	N
15	20240627	111127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-45	5	-1.97	159068725	71010	53.20	2285	2295	2220	2970	1600	2285	2240.09	0.24	-28900	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	987	-40.73	3.25	12	0.16	-55.00	690.00	5240	20230628	-57.25	2220	20240627	0.90	4995	-55.16	20240110	2220	0.90	20240627	5240	-57.25	20230628	2220	0.90	20240627	4.15	N	291230	100	44 억	107506	N	N	N	N
16	20240627	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	-50	5	-2.19	81210350	36079	27.03	2285	2295	2235	2970	1600	2285	2250.90	0.24	-4478	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	985	-40.64	3.24	12	0.08	-55.00	690.00	5240	20230628	-57.35	2220	20240624	0.68	4995	-55.26	20240110	2220	0.68	20240624	5240	-57.35	20230628	2220	0.68	20240624	4.15	N	291230	100	44 억	107506	N	N	N	N
17	20240627	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	-10	5	-0.44	14248415	6255	4.69	2285	2295	2255	2970	1600	2285	2277.92	0.24	-3513	2358	2321	2298	2261	2238	2340	2280	44	685	100	1590	5	1	44083393	1003	-41.36	3.30	12	0.01	-55.00	690.00	5240	20230628	-56.58	2220	20240624	2.48	4995	-54.45	20240110	2220	2.48	20240624	5240	-56.58	20230628	2220	2.48	20240624	4.15	N	291230	100	44 억	107506	N	N	N	N
18	20240626	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	302810425	132260	110.89	2275	2335	2275	2970	1600	2285	2289.51	0.21	13290	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1007	-41.55	3.31	12	0.30	-55.00	690.00	5240	20230628	-56.39	2220	20240624	2.93	4995	-54.25	20240110	2220	2.93	20240624	5240	-56.39	20230628	2220	2.93	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
19	20240626	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	-5	5	-0.22	291608460	127353	106.78	2275	2335	2275	2970	1600	2285	2289.77	0.21	14582	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1005	-41.45	3.30	12	0.29	-55.00	690.00	5240	20230628	-56.49	2220	20240624	2.70	4995	-54.35	20240110	2220	2.70	20240624	5240	-56.49	20230628	2220	2.70	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
20	20240626	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	5	2	0.22	243829125	106407	89.21	2275	2335	2275	2970	1600	2285	2291.48	0.21	25003	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1010	-41.64	3.32	12	0.24	-55.00	690.00	5240	20230628	-56.30	2220	20240624	3.15	4995	-54.15	20240110	2220	3.15	20240624	5240	-56.30	20230628	2220	3.15	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
21	20240626	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	0	3	0.00	230545485	100596	84.34	2275	2335	2275	2970	1600	2285	2291.80	0.21	28103	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1007	-41.55	3.31	12	0.23	-55.00	690.00	5240	20230628	-56.39	2220	20240624	2.93	4995	-54.25	20240110	2220	2.93	20240624	5240	-56.39	20230628	2220	2.93	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
22	20240626	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	5	2	0.22	217299370	94812	79.49	2275	2335	2275	2970	1600	2285	2291.90	0.21	28183	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1010	-41.64	3.32	12	0.22	-55.00	690.00	5240	20230628	-56.30	2220	20240624	3.15	4995	-54.15	20240110	2220	3.15	20240624	5240	-56.30	20230628	2220	3.15	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
23	20240626	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	10	2	0.44	207500615	90537	75.91	2275	2335	2275	2970	1600	2285	2291.89	0.21	30329	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1012	-41.73	3.33	12	0.21	-55.00	690.00	5240	20230628	-56.20	2220	20240624	3.38	4995	-54.05	20240110	2220	3.38	20240624	5240	-56.20	20230628	2220	3.38	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
24	20240626	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2290	5	2	0.22	167787770	73125	61.31	2275	2335	2275	2970	1600	2285	2294.53	0.21	22124	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1010	-41.64	3.32	12	0.17	-55.00	690.00	5240	20230628	-56.30	2220	20240624	3.15	4995	-54.15	20240110	2220	3.15	20240624	5240	-56.30	20230628	2220	3.15	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
25	20240626	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2330	45	2	1.97	100323100	43734	36.67	2275	2335	2275	2970	1600	2285	2293.94	0.21	23528	2348	2316	2278	2246	2208	2332	2262	44	685	100	1590	5	1	44083393	1027	-42.36	3.38	12	0.10	-55.00	690.00	5240	20230628	-55.53	2220	20240624	4.95	4995	-53.35	20240110	2220	4.95	20240624	5240	-55.53	20230628	2220	4.95	20240624	4.22	N	291230	100	44 억	94133	N	N	N	N
26	20240625	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	50	2	2.24	268908865	118122	67.42	2255	2310	2240	2905	1565	2235	2276.50	0.17	17483	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1007	-41.55	3.31	12	0.27	-55.00	690.00	5240	20230628	-56.39	2220	20240624	2.93	4995	-54.25	20240110	2220	2.93	20240624	5240	-56.39	20230628	2220	2.93	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
27	20240625	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	35	2	1.57	218295240	95946	54.77	2255	2310	2240	2905	1565	2235	2275.19	0.17	11122	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1001	-41.27	3.29	12	0.22	-55.00	690.00	5240	20230628	-56.68	2220	20240624	2.25	4995	-54.55	20240110	2220	2.25	20240624	5240	-56.68	20230628	2220	2.25	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
28	20240625	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	35	2	1.57	184400265	80982	46.22	2255	2310	2240	2905	1565	2235	2277.05	0.17	6551	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1001	-41.27	3.29	12	0.18	-55.00	690.00	5240	20230628	-56.68	2220	20240624	2.25	4995	-54.55	20240110	2220	2.25	20240624	5240	-56.68	20230628	2220	2.25	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
29	20240625	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2280	45	2	2.01	164938425	72383	41.32	2255	2310	2240	2905	1565	2235	2278.69	0.17	6754	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1005	-41.45	3.30	12	0.16	-55.00	690.00	5240	20230628	-56.49	2220	20240624	2.70	4995	-54.35	20240110	2220	2.70	20240624	5240	-56.49	20230628	2220	2.70	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
30	20240625	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	40	2	1.79	154996535	68006	38.82	2255	2310	2240	2905	1565	2235	2279.16	0.17	6603	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1003	-41.36	3.30	12	0.15	-55.00	690.00	5240	20230628	-56.58	2220	20240624	2.48	4995	-54.45	20240110	2220	2.48	20240624	5240	-56.58	20230628	2220	2.48	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
31	20240625	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	30	2	1.34	147639845	64762	36.97	2255	2310	2240	2905	1565	2235	2279.73	0.17	6836	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	998	-41.18	3.28	12	0.15	-55.00	690.00	5240	20230628	-56.77	2220	20240624	2.03	4995	-54.65	20240110	2220	2.03	20240624	5240	-56.77	20230628	2220	2.03	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
32	20240625	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	35	2	1.57	130894115	57403	32.77	2255	2310	2240	2905	1565	2235	2280.27	0.17	6101	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1001	-41.27	3.29	12	0.13	-55.00	690.00	5240	20230628	-56.68	2220	20240624	2.25	4995	-54.55	20240110	2220	2.25	20240624	5240	-56.68	20230628	2220	2.25	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
33	20240625	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	65	2	2.91	47957155	21181	12.09	2255	2300	2240	2905	1565	2235	2264.16	0.17	6322	2358	2296	2258	2196	2158	2277	2177	44	670	100	1560	5	1	44083393	1014	-41.82	3.33	12	0.05	-55.00	690.00	5240	20230628	-56.11	2220	20240624	3.60	4995	-53.95	20240110	2220	3.60	20240624	5240	-56.11	20230628	2220	3.60	20240624	4.28	N	291230	100	44 억	76553	N	N	N	N
34	20240624	161121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2235	-65	5	-2.83	384445745	171061	111.98	2295	2320	2220	2990	1610	2300	2247.47	0.14	13764	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	985	-40.64	3.24	12	0.39	-55.00	690.00	5240	20230628	-57.35	2220	20240624	0.68	4995	-55.26	20240110	2220	0.68	20240624	5240	-57.35	20230628	2220	0.68	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
35	20240624	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2235	-65	5	-2.83	358003460	159209	104.22	2295	2320	2220	2990	1610	2300	2248.64	0.14	14169	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	985	-40.64	3.24	12	0.36	-55.00	690.00	5240	20230628	-57.35	2220	20240624	0.68	4995	-55.26	20240110	2220	0.68	20240624	5240	-57.35	20230628	2220	0.68	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
36	20240624	141119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2235	-65	5	-2.83	323796155	143862	94.17	2295	2320	2220	2990	1610	2300	2250.74	0.14	15014	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	985	-40.64	3.24	12	0.33	-55.00	690.00	5240	20230628	-57.35	2220	20240624	0.68	4995	-55.26	20240110	2220	0.68	20240624	5240	-57.35	20230628	2220	0.68	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
37	20240624	131117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2235	-65	5	-2.83	280796270	124650	81.60	2295	2320	2220	2990	1610	2300	2252.68	0.14	11975	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	985	-40.64	3.24	12	0.28	-55.00	690.00	5240	20230628	-57.35	2220	20240624	0.68	4995	-55.26	20240110	2220	0.68	20240624	5240	-57.35	20230628	2220	0.68	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
38	20240624	121118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-60	5	-2.61	255884420	113477	74.28	2295	2320	2220	2990	1610	2300	2254.95	0.14	11849	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	987	-40.73	3.25	12	0.26	-55.00	690.00	5240	20230628	-57.25	2220	20240624	0.90	4995	-55.16	20240110	2220	0.90	20240624	5240	-57.25	20230628	2220	0.90	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
39	20240624	111120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2240	-60	5	-2.61	221424480	98034	64.17	2295	2320	2235	2990	1610	2300	2258.65	0.14	14451	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	987	-40.73	3.25	12	0.22	-55.00	690.00	5240	20230628	-57.25	2235	20240624	0.22	4995	-55.16	20240110	2235	0.22	20240624	5240	-57.25	20230628	2235	0.22	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
40	20240624	101118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2275	-25	5	-1.09	153754775	67904	44.45	2295	2320	2245	2990	1610	2300	2264.30	0.14	18718	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	1003	-41.36	3.30	12	0.15	-55.00	690.00	5240	20230628	-56.58	2245	20240624	1.34	4995	-54.45	20240110	2245	1.34	20240624	5240	-56.58	20230628	2245	1.34	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
41	20240624	091119	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2270	-30	5	-1.30	41588260	18196	11.91	2295	2320	2255	2990	1610	2300	2285.57	0.14	168	2380	2340	2320	2280	2260	2330	2270	44	690	100	1610	5	1	44083393	1001	-41.27	3.29	12	0.04	-55.00	690.00	5240	20230628	-56.68	2255	20240624	0.67	4995	-54.55	20240110	2255	0.67	20240624	5240	-56.68	20230628	2255	0.67	20240624	4.29	N	291230	100	44 억	62764	N	N	N	N
42	20240621	161041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	346138460	149519	223.54	2350	2360	2300	3055	1645	2350	2315.24	0.16	-9491	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1014	-41.82	3.33	12	0.34	-55.00	690.00	5240	20230628	-56.11	2300	20240621	0.00	4995	-53.95	20240110	2300	0.00	20240621	5240	-56.11	20230628	2300	0.00	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
43	20240621	151041	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	322002570	139026	207.86	2350	2360	2300	3055	1645	2350	2316.13	0.16	-10330	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1014	-41.82	3.33	12	0.32	-55.00	690.00	5240	20230628	-56.11	2300	20240621	0.00	4995	-53.95	20240110	2300	0.00	20240621	5240	-56.11	20230628	2300	0.00	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
44	20240621	141040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2305	-45	5	-1.91	276156130	119193	178.20	2350	2360	2300	3055	1645	2350	2316.88	0.16	-10647	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1016	-41.91	3.34	12	0.27	-55.00	690.00	5240	20230628	-56.01	2300	20240621	0.22	4995	-53.85	20240110	2300	0.22	20240621	5240	-56.01	20230628	2300	0.22	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
45	20240621	131042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2305	-45	5	-1.91	237760900	102519	153.27	2350	2360	2305	3055	1645	2350	2319.19	0.16	-10647	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1016	-41.91	3.34	12	0.23	-55.00	690.00	5240	20230628	-56.01	2305	20240621	0.00	4995	-53.85	20240110	2305	0.00	20240621	5240	-56.01	20230628	2305	0.00	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
46	20240621	121044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2315	-35	5	-1.49	205139125	88385	132.14	2350	2360	2305	3055	1645	2350	2320.97	0.16	-4025	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1021	-42.09	3.36	12	0.20	-55.00	690.00	5240	20230628	-55.82	2305	20240621	0.43	4995	-53.65	20240110	2305	0.43	20240621	5240	-55.82	20230628	2305	0.43	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
47	20240621	111042	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2320	-30	5	-1.28	156782130	67470	100.87	2350	2360	2305	3055	1645	2350	2323.73	0.16	-1009	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1023	-42.18	3.36	12	0.15	-55.00	690.00	5240	20230628	-55.73	2305	20240621	0.65	4995	-53.55	20240110	2305	0.65	20240621	5240	-55.73	20230628	2305	0.65	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
48	20240621	101039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2330	-20	5	-0.85	109763665	47139	70.48	2350	2360	2310	3055	1645	2350	2328.51	0.16	-1008	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1027	-42.36	3.38	12	0.11	-55.00	690.00	5240	20230628	-55.53	2310	20240621	0.87	4995	-53.35	20240110	2310	0.87	20240621	5240	-55.53	20230628	2310	0.87	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
49	20240621	091044	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2345	-5	5	-0.21	34096940	14613	21.85	2350	2360	2310	3055	1645	2350	2333.33	0.16	2409	2393	2371	2358	2336	2323	2365	2330	44	705	100	1640	5	1	44083393	1034	-42.64	3.40	12	0.03	-55.00	690.00	5240	20230628	-55.25	2310	20240621	1.52	4995	-53.05	20240110	2310	1.52	20240621	5240	-55.25	20230628	2310	1.52	20240621	4.26	N	291230	100	44 억	72254	N	N	N	N
50	20240620	161036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	-10	5	-0.42	150625325	63825	69.27	2370	2380	2345	3065	1655	2360	2359.99	0.15	6545	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1036	-42.73	3.41	12	0.14	-55.00	690.00	5240	20230628	-55.15	2345	20240620	0.21	4995	-52.95	20240110	2345	0.21	20240620	5240	-55.15	20230628	2345	0.21	20240620	4.19	N	291230	100	44 억	65670	N	N	N	N
51	20240620	151035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	0	3	0.00	136484775	57823	62.75	2370	2380	2345	3065	1655	2360	2360.39	0.15	6598	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1040	-42.91	3.42	12	0.13	-55.00	690.00	5240	20230628	-54.96	2345	20240620	0.64	4995	-52.75	20240110	2345	0.64	20240620	5240	-54.96	20230628	2345	0.64	20240620	4.19	N	291230	100	44 억	65670	N	N	N	N
52	20240620	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	0	3	0.00	89911970	38010	41.25	2370	2380	2355	3065	1655	2360	2365.48	0.15	492	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1040	-42.91	3.42	12	0.09	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.19	N	291230	100	44 억	65670	N	N	N	N
53	20240620	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	0	3	0.00	69836120	29508	32.02	2370	2380	2355	3065	1655	2360	2366.68	0.15	463	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1040	-42.91	3.42	12	0.07	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.19	N	291230	100	44 억	65670	N	N	N	N
54	20240620	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	0	3	0.00	58927440	24887	27.01	2370	2380	2360	3065	1655	2360	2367.80	0.15	814	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1040	-42.91	3.42	12	0.06	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.19	N	291230	100	44 억	65670	N	N	N	N
55	20240620	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2370	10	2	0.42	49337130	20835	22.61	2370	2380	2360	3065	1655	2360	2367.99	0.15	1055	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1045	-43.09	3.43	12	0.05	-55.00	690.00	5240	20230628	-54.77	2345	20240618	1.07	4995	-52.55	20240110	2345	1.07	20240618	5240	-54.77	20230628	2345	1.07	20240618	4.19	N	291230	100	44 억	65670	N	N	N	N
56	20240620	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2365	5	2	0.21	33816850	14285	15.50	2370	2380	2360	3065	1655	2360	2367.30	0.15	703	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1043	-43.00	3.43	12	0.03	-55.00	690.00	5240	20230628	-54.87	2345	20240618	0.85	4995	-52.65	20240110	2345	0.85	20240618	5240	-54.87	20230628	2345	0.85	20240618	4.19	N	291230	100	44 억	65670	N	N	N	N
57	20240620	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	15	2	0.64	11163215	4718	5.12	2370	2375	2360	3065	1655	2360	2366.09	0.15	-884	2420	2390	2370	2340	2320	2380	2330	44	705	100	1650	5	1	44083393	1047	-43.18	3.44	12	0.01	-55.00	690.00	5240	20230628	-54.68	2345	20240618	1.28	4995	-52.45	20240110	2345	1.28	20240618	5240	-54.68	20230628	2345	1.28	20240618	4.19	N	291230	100	44 억	65670	N	N	N	N
58	20240619	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	10	2	0.43	214659265	90745	57.09	2370	2400	2350	3055	1645	2350	2365.52	0.14	2235	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1040	-42.91	3.42	12	0.21	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
59	20240619	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	10	2	0.43	199923245	84501	53.16	2370	2400	2350	3055	1645	2350	2365.93	0.14	2231	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1040	-42.91	3.42	12	0.19	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
60	20240619	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	10	2	0.43	171436510	72418	45.56	2370	2400	2355	3055	1645	2350	2367.32	0.14	-188	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1040	-42.91	3.42	12	0.16	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
61	20240619	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	25	2	1.06	151426815	63948	40.23	2370	2400	2355	3055	1645	2350	2367.97	0.14	-448	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1047	-43.18	3.44	12	0.15	-55.00	690.00	5240	20230628	-54.68	2345	20240618	1.28	4995	-52.45	20240110	2345	1.28	20240618	5240	-54.68	20230628	2345	1.28	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
62	20240619	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2355	5	2	0.21	142396880	60130	37.83	2370	2400	2355	3055	1645	2350	2368.15	0.14	-424	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1038	-42.82	3.41	12	0.14	-55.00	690.00	5240	20230628	-55.06	2345	20240618	0.43	4995	-52.85	20240110	2345	0.43	20240618	5240	-55.06	20230628	2345	0.43	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
63	20240619	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	10	2	0.43	96408300	40634	25.56	2370	2400	2355	3055	1645	2350	2372.60	0.14	-441	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1040	-42.91	3.42	12	0.09	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
64	20240619	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2375	25	2	1.06	70252235	29596	18.62	2370	2400	2355	3055	1645	2350	2373.71	0.14	-503	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1047	-43.18	3.44	12	0.07	-55.00	690.00	5240	20230628	-54.68	2345	20240618	1.28	4995	-52.45	20240110	2345	1.28	20240618	5240	-54.68	20230628	2345	1.28	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
65	20240619	091040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2360	10	2	0.43	33921555	14315	9.01	2370	2380	2355	3055	1645	2350	2369.65	0.14	-8	2413	2381	2363	2331	2313	2372	2322	44	705	100	1640	5	1	44083393	1040	-42.91	3.42	12	0.03	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.16	N	291230	100	44 억	63435	N	N	N	N
66	20240618	161027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2350	-30	5	-1.26	367180115	155428	89.38	2385	2395	2345	3090	1670	2380	2362.38	0.21	-26689	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1036	-42.73	3.41	12	0.35	-55.00	690.00	5240	20230628	-55.15	2345	20240618	0.21	4995	-52.95	20240110	2345	0.21	20240618	5240	-55.15	20230628	2345	0.21	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
67	20240618	151026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2365	-15	5	-0.63	334679165	141623	81.44	2385	2395	2345	3090	1670	2380	2363.17	0.21	-26758	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1043	-43.00	3.43	12	0.32	-55.00	690.00	5240	20230628	-54.87	2345	20240618	0.85	4995	-52.65	20240110	2345	0.85	20240618	5240	-54.87	20230628	2345	0.85	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
68	20240618	141030	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2360	-20	5	-0.84	293977475	124320	71.49	2385	2395	2345	3090	1670	2380	2364.68	0.21	-27593	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1040	-42.91	3.42	12	0.28	-55.00	690.00	5240	20230628	-54.96	2345	20240618	0.64	4995	-52.75	20240110	2345	0.64	20240618	5240	-54.96	20230628	2345	0.64	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
69	20240618	131031	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2355	-25	5	-1.05	229606915	97015	55.79	2385	2395	2355	3090	1670	2380	2366.72	0.21	-24236	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1038	-42.82	3.41	12	0.22	-55.00	690.00	5240	20230628	-55.06	2355	20240618	0.00	4995	-52.85	20240110	2355	0.00	20240618	5240	-55.06	20230628	2355	0.00	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
70	20240618	121028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2365	-15	5	-0.63	208909075	88241	50.75	2385	2395	2360	3090	1670	2380	2367.48	0.21	-24075	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1043	-43.00	3.43	12	0.20	-55.00	690.00	5240	20230628	-54.87	2360	20240618	0.21	4995	-52.65	20240110	2360	0.21	20240618	5240	-54.87	20230628	2360	0.21	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
71	20240618	111028	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	-10	5	-0.42	95612010	40336	23.20	2385	2395	2360	3090	1670	2380	2370.39	0.21	-565	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1045	-43.09	3.43	12	0.09	-55.00	690.00	5240	20230628	-54.77	2360	20240618	0.42	4995	-52.55	20240110	2360	0.42	20240618	5240	-54.77	20230628	2360	0.42	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
72	20240618	101027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	-10	5	-0.42	57607465	24281	13.96	2385	2395	2360	3090	1670	2380	2372.53	0.21	-222	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1045	-43.09	3.43	12	0.06	-55.00	690.00	5240	20230628	-54.77	2360	20240618	0.42	4995	-52.55	20240110	2360	0.42	20240618	5240	-54.77	20230628	2360	0.42	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
73	20240618	091037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2375	-5	5	-0.21	11823975	4955	2.85	2385	2395	2370	3090	1670	2380	2386.27	0.21	-804	2466	2422	2396	2352	2326	2410	2340	44	710	100	1660	5	1	44083393	1047	-43.18	3.44	12	0.01	-55.00	690.00	5240	20230628	-54.68	2370	20240618	0.21	4995	-52.45	20240110	2370	0.21	20240618	5240	-54.68	20230628	2370	0.21	20240618	4.22	N	291230	100	44 억	93264	N	N	N	N
74	20240617	161018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2380	-35	5	-1.45	411416535	171795	128.81	2435	2440	2370	3135	1695	2415	2394.84	0.22	-2697	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1049	-43.27	3.45	12	0.39	-55.00	690.00	5240	20230628	-54.58	2370	20240617	0.42	4995	-52.35	20240110	2370	0.42	20240617	5240	-54.58	20230628	2370	0.42	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
75	20240617	151027	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2390	-25	5	-1.04	397377440	165897	124.39	2435	2440	2370	3135	1695	2415	2395.33	0.22	-2600	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1054	-43.45	3.46	12	0.38	-55.00	690.00	5240	20230628	-54.39	2370	20240617	0.84	4995	-52.15	20240110	2370	0.84	20240617	5240	-54.39	20230628	2370	0.84	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
76	20240617	141017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2385	-30	5	-1.24	345029440	143904	107.90	2435	2440	2375	3135	1695	2415	2397.64	0.22	677	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1051	-43.36	3.46	12	0.33	-55.00	690.00	5240	20230628	-54.48	2375	20240617	0.42	4995	-52.25	20240110	2375	0.42	20240617	5240	-54.48	20230628	2375	0.42	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
77	20240617	131016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-15	5	-0.62	177363300	73766	55.31	2435	2440	2395	3135	1695	2415	2404.40	0.22	-255	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1058	-43.64	3.48	12	0.17	-55.00	690.00	5240	20230628	-54.20	2395	20240617	0.21	4995	-51.95	20240110	2395	0.21	20240617	5240	-54.20	20230628	2395	0.21	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
78	20240617	121017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-15	5	-0.62	156661975	65144	48.84	2435	2440	2395	3135	1695	2415	2404.86	0.22	552	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1058	-43.64	3.48	12	0.15	-55.00	690.00	5240	20230628	-54.20	2395	20240617	0.21	4995	-51.95	20240110	2395	0.21	20240617	5240	-54.20	20230628	2395	0.21	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
79	20240617	111010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2400	-15	5	-0.62	129336365	53750	40.30	2435	2440	2395	3135	1695	2415	2406.26	0.22	853	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1058	-43.64	3.48	12	0.12	-55.00	690.00	5240	20230628	-54.20	2395	20240617	0.21	4995	-51.95	20240110	2395	0.21	20240617	5240	-54.20	20230628	2395	0.21	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
80	20240617	101009	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2415	0	3	0.00	86615460	35977	26.98	2435	2440	2395	3135	1695	2415	2407.52	0.22	2481	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1065	-43.91	3.50	12	0.08	-55.00	690.00	5240	20230628	-53.91	2395	20240617	0.84	4995	-51.65	20240110	2395	0.84	20240617	5240	-53.91	20230628	2395	0.84	20240617	4.21	N	291230	100	44 억	95957	N	N	N	N
81	20240617	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	5	2	0.21	16297795	6722	5.04	2435	2440	2410	3135	1695	2415	2424.55	0.22	-658	2495	2455	2435	2395	2375	2445	2385	44	720	100	1690	5	1	44083393	1067	-44.00	3.51	12	0.02	-55.00	690.00	5240	20230628	-53.82	2400	20231024	0.83	4995	-51.55	20240110	2410	0.41	20240617	5240	-53.82	20230628	2400	0.83	20231024	4.21	N	291230	100	44 억	95957	N	N	N	N
82	20240614	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2415	-35	5	-1.43	321633070	132551	67.78	2450	2475	2415	3185	1715	2450	2427.61	0.23	-8445	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1065	-43.91	3.50	12	0.30	-55.00	690.00	5240	20230628	-53.91	2400	20231024	0.62	4995	-51.65	20240110	2415	0.00	20240614	5240	-53.91	20230628	2400	0.62	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
83	20240614	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	269421270	110944	56.73	2450	2475	2415	3185	1715	2450	2428.44	0.23	-8395	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1069	-44.09	3.51	12	0.25	-55.00	690.00	5240	20230628	-53.72	2400	20231024	1.04	4995	-51.45	20240110	2415	0.41	20240614	5240	-53.72	20230628	2400	1.04	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
84	20240614	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2430	-20	5	-0.82	232531430	95736	48.95	2450	2475	2415	3185	1715	2450	2428.88	0.23	-8695	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1071	-44.18	3.52	12	0.22	-55.00	690.00	5240	20230628	-53.63	2400	20231024	1.25	4995	-51.35	20240110	2415	0.62	20240614	5240	-53.63	20230628	2400	1.25	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
85	20240614	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	201085665	82767	42.32	2450	2475	2415	3185	1715	2450	2429.54	0.23	-9482	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1069	-44.09	3.51	12	0.19	-55.00	690.00	5240	20230628	-53.72	2400	20231024	1.04	4995	-51.45	20240110	2415	0.41	20240614	5240	-53.72	20230628	2400	1.04	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
86	20240614	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2420	-30	5	-1.22	187339230	77101	39.43	2450	2475	2415	3185	1715	2450	2429.79	0.23	-9482	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1067	-44.00	3.51	12	0.17	-55.00	690.00	5240	20230628	-53.82	2400	20231024	0.83	4995	-51.55	20240110	2415	0.21	20240614	5240	-53.82	20230628	2400	0.83	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
87	20240614	110959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2425	-25	5	-1.02	146362125	60152	30.76	2450	2475	2415	3185	1715	2450	2433.20	0.23	-7476	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1069	-44.09	3.51	12	0.14	-55.00	690.00	5240	20230628	-53.72	2400	20231024	1.04	4995	-51.45	20240110	2415	0.41	20240614	5240	-53.72	20230628	2400	1.04	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
88	20240614	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2435	-15	5	-0.61	91478385	37489	19.17	2450	2475	2425	3185	1715	2450	2440.14	0.23	-6523	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1073	-44.27	3.53	12	0.09	-55.00	690.00	5240	20230628	-53.53	2400	20231024	1.46	4995	-51.25	20240110	2425	0.41	20240614	5240	-53.53	20230628	2400	1.46	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
89	20240614	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2440	-10	5	-0.41	29001650	11817	6.04	2450	2475	2440	3185	1715	2450	2454.23	0.23	-2961	2526	2487	2466	2427	2406	2477	2417	44	735	100	1710	5	1	44083393	1076	-44.36	3.54	12	0.03	-55.00	690.00	5240	20230628	-53.44	2400	20231024	1.67	4995	-51.15	20240110	2440	0.00	20240614	5240	-53.44	20230628	2400	1.67	20231024	4.22	N	291230	100	44 억	103593	N	N	N	N
90	20240613	160947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2450	-20	5	-0.81	473313550	192210	87.43	2475	2505	2445	3210	1730	2470	2462.50	0.28	-19675	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1080	-44.55	3.55	12	0.44	-55.00	690.00	5330	20230607	-54.03	2400	20231024	2.08	4995	-50.95	20240110	2445	0.20	20240613	5240	-53.24	20230628	2400	2.08	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
91	20240613	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-10	5	-0.40	425034795	172512	78.47	2475	2505	2445	3210	1730	2470	2463.80	0.28	-18833	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1084	-44.73	3.57	12	0.39	-55.00	690.00	5330	20230607	-53.85	2400	20231024	2.50	4995	-50.75	20240110	2445	0.61	20240613	5240	-53.05	20230628	2400	2.50	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
92	20240613	140955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2455	-15	5	-0.61	361135725	146598	66.68	2475	2505	2450	3210	1730	2470	2463.44	0.28	-20909	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1082	-44.64	3.56	12	0.33	-55.00	690.00	5330	20230607	-53.94	2400	20231024	2.29	4995	-50.85	20240110	2450	0.20	20240613	5240	-53.15	20230628	2400	2.29	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
93	20240613	130952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-10	5	-0.40	241007785	97616	44.40	2475	2505	2450	3210	1730	2470	2468.94	0.28	-803	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1084	-44.73	3.57	12	0.22	-55.00	690.00	5330	20230607	-53.85	2400	20231024	2.50	4995	-50.75	20240110	2450	0.41	20240613	5240	-53.05	20230628	2400	2.50	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
94	20240613	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2460	-10	5	-0.40	218884040	88627	40.31	2475	2505	2450	3210	1730	2470	2469.72	0.28	-1380	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1084	-44.73	3.57	12	0.20	-55.00	690.00	5330	20230607	-53.85	2400	20231024	2.50	4995	-50.75	20240110	2450	0.41	20240613	5240	-53.05	20230628	2400	2.50	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
95	20240613	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-5	5	-0.20	181780475	73545	33.45	2475	2505	2450	3210	1730	2470	2471.69	0.28	-1060	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1087	-44.82	3.57	12	0.17	-55.00	690.00	5330	20230607	-53.75	2400	20231024	2.71	4995	-50.65	20240110	2450	0.61	20240613	5240	-52.96	20230628	2400	2.71	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
96	20240613	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	20	2	0.81	81642235	32919	14.97	2475	2505	2470	3210	1730	2470	2480.09	0.28	-788	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1098	-45.27	3.61	12	0.07	-55.00	690.00	5330	20230607	-53.28	2400	20231024	3.75	4995	-50.15	20240110	2455	1.43	20240612	5240	-52.48	20230628	2400	3.75	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
97	20240613	090957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	30	2	1.21	26456250	10655	4.85	2475	2505	2475	3210	1730	2470	2482.99	0.28	-1186	2580	2525	2490	2435	2400	2507	2417	44	740	100	1720	5	1	44083393	1102	-45.45	3.62	12	0.02	-55.00	690.00	5330	20230607	-53.10	2400	20231024	4.17	4995	-49.95	20240110	2455	1.83	20240612	5240	-52.29	20230628	2400	4.17	20231024	4.23	N	291230	100	44 억	123978	N	N	N	N
98	20240612	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-30	5	-1.20	532649880	213918	265.90	2500	2545	2455	3250	1750	2500	2489.97	0.29	-4106	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1089	-44.91	3.58	12	0.49	-55.00	690.00	5430	20230605	-54.51	2400	20231024	2.92	4995	-50.55	20240110	2455	0.61	20240612	5240	-52.86	20230628	2400	2.92	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
99	20240612	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2475	-25	5	-1.00	518143755	208046	258.60	2500	2545	2455	3250	1750	2500	2490.52	0.29	-3315	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1091	-45.00	3.59	12	0.47	-55.00	690.00	5430	20230605	-54.42	2400	20231024	3.12	4995	-50.45	20240110	2455	0.81	20240612	5240	-52.77	20230628	2400	3.12	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
100	20240612	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-30	5	-1.20	421846155	169306	210.45	2500	2545	2455	3250	1750	2500	2491.62	0.29	-1737	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1089	-44.91	3.58	12	0.38	-55.00	690.00	5430	20230605	-54.51	2400	20231024	2.92	4995	-50.55	20240110	2455	0.61	20240612	5240	-52.86	20230628	2400	2.92	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
101	20240612	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2485	-15	5	-0.60	233292645	93045	115.66	2500	2545	2485	3250	1750	2500	2507.31	0.29	-2017	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1095	-45.18	3.60	12	0.21	-55.00	690.00	5430	20230605	-54.24	2400	20231024	3.54	4995	-50.25	20240110	2485	0.00	20240612	5240	-52.58	20230628	2400	3.54	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
102	20240612	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	0	3	0.00	198713810	79155	98.39	2500	2545	2490	3250	1750	2500	2510.44	0.29	5377	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1102	-45.45	3.62	12	0.18	-55.00	690.00	5430	20230605	-53.96	2400	20231024	4.17	4995	-49.95	20240110	2490	0.40	20240612	5240	-52.29	20230628	2400	4.17	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
103	20240612	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	10	2	0.40	165976775	66039	82.09	2500	2545	2495	3250	1750	2500	2513.31	0.29	9540	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1106	-45.64	3.64	12	0.15	-55.00	690.00	5430	20230605	-53.78	2400	20231024	4.58	4995	-49.75	20240110	2490	0.80	20240611	5240	-52.10	20230628	2400	4.58	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
104	20240612	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	20	2	0.80	119736690	47571	59.13	2500	2545	2495	3250	1750	2500	2517.01	0.29	11525	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1111	-45.82	3.65	12	0.11	-55.00	690.00	5430	20230605	-53.59	2400	20231024	5.00	4995	-49.55	20240110	2490	1.20	20240611	5240	-51.91	20230628	2400	5.00	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
105	20240612	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	0	3	0.00	34428385	13756	17.10	2500	2525	2495	3250	1750	2500	2502.79	0.29	7818	2546	2522	2506	2482	2466	2515	2475	44	750	100	1750	5	1	44083393	1102	-45.45	3.62	12	0.03	-55.00	690.00	5430	20230605	-53.96	2400	20231024	4.17	4995	-49.95	20240110	2490	0.40	20240611	5240	-52.29	20230628	2400	4.17	20231024	4.28	N	291230	100	44 억	128078	N	N	N	N
106	20240610	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-40	5	-1.57	378230505	150825	144.58	2540	2540	2495	3300	1780	2540	2507.84	0.32	-18996	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1102	-45.45	3.62	12	0.34	-55.00	690.00	5430	20230605	-53.96	2400	20231024	4.17	4995	-49.95	20240110	2495	0.20	20240610	5240	-52.29	20230628	2400	4.17	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
107	20240610	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-40	5	-1.57	346170905	137993	132.28	2540	2540	2495	3300	1780	2540	2508.61	0.32	-18374	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1102	-45.45	3.62	12	0.31	-55.00	690.00	5430	20230605	-53.96	2400	20231024	4.17	4995	-49.95	20240110	2495	0.20	20240610	5240	-52.29	20230628	2400	4.17	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
108	20240610	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-30	5	-1.18	251937350	100323	96.17	2540	2540	2500	3300	1780	2540	2511.26	0.32	-18331	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1106	-45.64	3.64	12	0.23	-55.00	690.00	5430	20230605	-53.78	2400	20231024	4.58	4995	-49.75	20240110	2500	0.40	20240610	5240	-52.10	20230628	2400	4.58	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
109	20240610	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-30	5	-1.18	240725215	95853	91.88	2540	2540	2500	3300	1780	2540	2511.40	0.32	-18218	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1106	-45.64	3.64	12	0.22	-55.00	690.00	5430	20230605	-53.78	2400	20231024	4.58	4995	-49.75	20240110	2500	0.40	20240610	5240	-52.10	20230628	2400	4.58	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
110	20240610	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-30	5	-1.18	193815020	77115	73.92	2540	2540	2505	3300	1780	2540	2513.32	0.32	-7162	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1106	-45.64	3.64	12	0.17	-55.00	690.00	5430	20230605	-53.78	2400	20231024	4.58	4995	-49.75	20240110	2500	0.40	20240416	5240	-52.10	20230628	2400	4.58	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
111	20240610	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-35	5	-1.38	156729290	62326	59.75	2540	2540	2505	3300	1780	2540	2514.67	0.32	-6562	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1104	-45.55	3.63	12	0.14	-55.00	690.00	5430	20230605	-53.87	2400	20231024	4.38	4995	-49.85	20240110	2500	0.20	20240416	5240	-52.19	20230628	2400	4.38	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
112	20240610	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-5	5	-0.20	96452030	38291	36.71	2540	2540	2505	3300	1780	2540	2518.92	0.32	-6516	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1118	-46.09	3.67	12	0.09	-55.00	690.00	5430	20230605	-53.31	2400	20231024	5.62	4995	-49.25	20240110	2500	1.40	20240416	5240	-51.62	20230628	2400	5.62	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
113	20240610	090945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-10	5	-0.39	10599940	4176	4.00	2540	2540	2530	3300	1780	2540	2538.30	0.32	1406	2580	2560	2540	2520	2500	2570	2530	44	760	100	1770	5	1	44083393	1115	-46.00	3.67	12	0.01	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5240	-51.72	20230628	2400	5.42	20231024	4.30	N	291230	100	44 억	143140	N	N	N	N
114	20240607	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	10	2	0.40	249199015	98321	80.28	2535	2560	2520	3285	1775	2530	2534.51	0.27	21177	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1120	-46.18	3.68	12	0.22	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5330	-52.35	20230607	2400	5.83	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
115	20240607	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	5	2	0.20	229666770	90619	73.99	2535	2560	2520	3285	1775	2530	2534.42	0.27	21515	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1118	-46.09	3.67	12	0.21	-55.00	690.00	5430	20230605	-53.31	2400	20231024	5.62	4995	-49.25	20240110	2500	1.40	20240416	5330	-52.44	20230607	2400	5.62	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
116	20240607	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	0	3	0.00	210739190	83136	67.88	2535	2560	2520	3285	1775	2530	2534.88	0.27	21981	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1115	-46.00	3.67	12	0.19	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5330	-52.53	20230607	2400	5.42	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
117	20240607	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	0	3	0.00	188334825	74292	60.66	2535	2560	2520	3285	1775	2530	2535.06	0.27	23825	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1115	-46.00	3.67	12	0.17	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5330	-52.53	20230607	2400	5.42	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
118	20240607	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	10	2	0.40	180638515	71250	58.18	2535	2560	2520	3285	1775	2530	2535.28	0.27	24365	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1120	-46.18	3.68	12	0.16	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5330	-52.35	20230607	2400	5.83	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
119	20240607	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	-5	5	-0.20	87207545	34371	28.07	2535	2560	2520	3285	1775	2530	2537.25	0.27	2800	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1113	-45.91	3.66	12	0.08	-55.00	690.00	5430	20230605	-53.50	2400	20231024	5.21	4995	-49.45	20240110	2500	1.00	20240416	5330	-52.63	20230607	2400	5.21	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
120	20240607	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	15	2	0.59	62790075	24729	20.19	2535	2560	2520	3285	1775	2530	2539.14	0.27	4212	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1122	-46.27	3.69	12	0.06	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5330	-52.25	20230607	2400	6.04	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
121	20240607	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	0	3	0.00	23043740	9110	7.44	2535	2545	2520	3285	1775	2530	2529.50	0.27	1966	2603	2566	2538	2501	2473	2562	2497	44	755	100	1770	5	1	44083393	1115	-46.00	3.67	12	0.02	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5330	-52.53	20230607	2400	5.42	20231024	4.30	N	291230	100	44 억	119962	N	N	N	N
122	20240605	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-15	5	-0.59	298152990	117981	128.01	2530	2575	2510	3305	1785	2545	2527.10	0.29	-8188	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1115	-46.00	3.67	12	0.27	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5430	-53.41	20230605	2400	5.42	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
123	20240605	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-25	5	-0.98	268907800	106404	115.45	2530	2575	2510	3305	1785	2545	2527.23	0.29	-2031	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1111	-45.82	3.65	12	0.24	-55.00	690.00	5430	20230605	-53.59	2400	20231024	5.00	4995	-49.55	20240110	2500	0.80	20240416	5430	-53.59	20230605	2400	5.00	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
124	20240605	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-15	5	-0.59	191689130	75717	82.16	2530	2575	2520	3305	1785	2545	2531.65	0.29	-4237	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1115	-46.00	3.67	12	0.17	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5430	-53.41	20230605	2400	5.42	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
125	20240605	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	0	3	0.00	142910350	56413	61.21	2530	2575	2520	3305	1785	2545	2533.29	0.29	-3491	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1122	-46.27	3.69	12	0.13	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5430	-53.13	20230605	2400	6.04	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
126	20240605	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	-10	5	-0.39	121236025	47841	51.91	2530	2575	2520	3305	1785	2545	2534.14	0.29	-3163	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1118	-46.09	3.67	12	0.11	-55.00	690.00	5430	20230605	-53.31	2400	20231024	5.62	4995	-49.25	20240110	2500	1.40	20240416	5430	-53.31	20230605	2400	5.62	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
127	20240605	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-5	5	-0.20	100620565	39679	43.05	2530	2575	2525	3305	1785	2545	2535.86	0.29	-3390	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1120	-46.18	3.68	12	0.09	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5430	-53.22	20230605	2400	5.83	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
128	20240605	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-15	5	-0.59	71222980	28062	30.45	2530	2575	2525	3305	1785	2545	2538.06	0.29	-4271	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1115	-46.00	3.67	12	0.06	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5430	-53.41	20230605	2400	5.42	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
129	20240605	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2555	10	2	0.39	12695540	4982	5.41	2530	2575	2530	3305	1785	2545	2548.28	0.29	-624	2585	2565	2535	2515	2485	2575	2525	44	760	100	1780	5	1	44083393	1126	-46.45	3.70	12	0.01	-55.00	690.00	5430	20230605	-52.95	2400	20231024	6.46	4995	-48.85	20240110	2500	2.20	20240416	5430	-52.95	20230605	2400	6.46	20231024	4.32	N	291230	100	44 억	127948	N	N	N	N
130	20240604	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	0	3	0.00	228905255	90464	60.83	2520	2555	2505	3305	1785	2545	2530.18	0.29	-1108	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1122	-46.27	3.69	12	0.21	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5430	-53.13	20230605	2400	6.04	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
131	20240604	150955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-5	5	-0.20	211400775	83575	56.20	2520	2555	2505	3305	1785	2545	2529.47	0.29	1114	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1120	-46.18	3.68	12	0.19	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5430	-53.22	20230605	2400	5.83	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
132	20240604	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	0	3	0.00	174132465	68838	46.29	2520	2555	2505	3305	1785	2545	2529.60	0.29	459	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1122	-46.27	3.69	12	0.16	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5430	-53.13	20230605	2400	6.04	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
133	20240604	130953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	0	3	0.00	147273410	58256	39.17	2520	2555	2505	3305	1785	2545	2528.04	0.29	-324	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1122	-46.27	3.69	12	0.13	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5430	-53.13	20230605	2400	6.04	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
134	20240604	120952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	-15	5	-0.59	136468490	54004	36.31	2520	2555	2505	3305	1785	2545	2527.01	0.29	-201	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1115	-46.00	3.67	12	0.12	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240416	5430	-53.41	20230605	2400	5.42	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
135	20240604	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	0	3	0.00	113366045	44887	30.18	2520	2555	2505	3305	1785	2545	2525.59	0.29	-20	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1122	-46.27	3.69	12	0.10	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240416	5430	-53.13	20230605	2400	6.04	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
136	20240604	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	-5	5	-0.20	87600300	34768	23.38	2520	2555	2505	3305	1785	2545	2519.57	0.29	415	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1120	-46.18	3.68	12	0.08	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240416	5430	-53.22	20230605	2400	5.83	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
137	20240604	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-25	5	-0.98	25989415	10306	6.93	2520	2530	2515	3305	1785	2545	2521.78	0.29	4844	2615	2580	2540	2505	2465	2597	2522	44	760	100	1780	5	1	44083393	1111	-45.82	3.65	12	0.02	-55.00	690.00	5430	20230605	-53.59	2400	20231024	5.00	4995	-49.55	20240110	2500	0.80	20240416	5430	-53.59	20230605	2400	5.00	20231024	4.33	N	291230	100	44 억	128878	N	N	N	N
138	20240603	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	25	2	0.99	369349220	145880	84.67	2500	2575	2500	3275	1765	2520	2531.86	0.27	10467	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1122	-46.27	3.69	12	0.33	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240603	5430	-53.13	20230605	2400	6.04	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
139	20240603	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2540	20	2	0.79	359716930	142091	82.47	2500	2575	2500	3275	1765	2520	2531.60	0.27	10797	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1120	-46.18	3.68	12	0.32	-55.00	690.00	5430	20230605	-53.22	2400	20231024	5.83	4995	-49.15	20240110	2500	1.60	20240603	5430	-53.22	20230605	2400	5.83	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
140	20240603	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	10	2	0.40	328453365	129780	75.33	2500	2575	2500	3275	1765	2520	2530.85	0.27	3787	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1115	-46.00	3.67	12	0.29	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240603	5430	-53.41	20230605	2400	5.42	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
141	20240603	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	10	2	0.40	297790515	117668	68.30	2500	2575	2500	3275	1765	2520	2530.77	0.27	-897	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1115	-46.00	3.67	12	0.27	-55.00	690.00	5430	20230605	-53.41	2400	20231024	5.42	4995	-49.35	20240110	2500	1.20	20240603	5430	-53.41	20230605	2400	5.42	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
142	20240603	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	0	3	0.00	266860625	105404	61.18	2500	2575	2500	3275	1765	2520	2531.79	0.27	629	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1111	-45.82	3.65	12	0.24	-55.00	690.00	5430	20230605	-53.59	2400	20231024	5.00	4995	-49.55	20240110	2500	0.80	20240603	5430	-53.59	20230605	2400	5.00	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
143	20240603	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	15	2	0.60	209809790	82721	48.01	2500	2575	2500	3275	1765	2520	2536.35	0.27	919	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1118	-46.09	3.67	12	0.19	-55.00	690.00	5430	20230605	-53.31	2400	20231024	5.62	4995	-49.25	20240110	2500	1.40	20240603	5430	-53.31	20230605	2400	5.62	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
144	20240603	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	30	2	1.19	152761435	60137	34.91	2500	2575	2500	3275	1765	2520	2540.22	0.27	-1151	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1124	-46.36	3.70	12	0.14	-55.00	690.00	5430	20230605	-53.04	2400	20231024	6.25	4995	-48.95	20240110	2500	2.00	20240603	5430	-53.04	20230605	2400	6.25	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N
145	20240603	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2545	25	2	0.99	64704890	25686	14.91	2500	2550	2500	3275	1765	2520	2519.07	0.27	5330	2603	2561	2538	2496	2473	2550	2485	44	755	100	1760	5	1	44083393	1122	-46.27	3.69	12	0.06	-55.00	690.00	5430	20230605	-53.13	2400	20231024	6.04	4995	-49.05	20240110	2500	1.80	20240603	5430	-53.13	20230605	2400	6.04	20231024	4.37	N	291230	100	44 억	116858	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History