KissMeData/035610/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	30	2	0.72	138626760	32924	40.80	4180	4255	4175	5420	2925	4175	4210.52	1.02	-4279	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1150	3.01	0.65	12	0.12	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
3	20240628	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	5	2	0.12	127752925	30336	37.59	4180	4255	4175	5420	2925	4175	4211.28	1.02	-3924	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1143	2.99	0.64	12	0.11	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
4	20240628	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	25	2	0.60	113066635	26826	33.24	4180	4255	4175	5420	2925	4175	4214.83	1.02	-4030	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1149	3.00	0.65	12	0.10	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
5	20240628	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	30	2	0.72	101928480	24164	29.94	4180	4255	4175	5420	2925	4175	4218.21	1.02	-4910	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1150	3.01	0.65	12	0.09	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
6	20240628	120441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	45	2	1.08	56802840	13494	16.72	4180	4240	4175	5420	2925	4175	4209.51	1.02	-3332	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1154	3.02	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
7	20240628	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	45	2	1.08	55660765	13223	16.38	4180	4240	4175	5420	2925	4175	4209.42	1.02	-3148	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1154	3.02	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
8	20240628	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	35	2	0.84	46522030	11050	13.69	4180	4240	4175	5420	2925	4175	4210.17	1.02	-2772	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1151	3.01	0.65	12	0.04	1399.00	6508.00	5240	20240221	-19.66	3805	20231031	10.64	5240	-19.66	20240221	3990	5.51	20240104	5240	-19.66	20240221	3805	10.64	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
9	20240628	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	5	2	0.12	1450410	347	0.43	4180	4180	4180	5420	2925	4175	4180.00	1.02	-2	4315	4245	4140	4070	3965	4280	4105	137	1245	500	3000	5	1	27345997	1143	2.99	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	2.09	N	035610	500	136 억	277618	N	N	N	N
10	20240627	160428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	50	2	1.21	333592185	80684	123.38	4125	4210	4035	5360	2890	4125	4134.55	0.97	13558	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1142	2.98	0.64	12	0.30	1399.00	6508.00	5240	20240221	-20.32	3805	20231031	9.72	5240	-20.32	20240221	3990	4.64	20240104	5240	-20.32	20240221	3805	9.72	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
11	20240627	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	35	2	0.85	314502770	76094	116.36	4125	4210	4035	5360	2890	4125	4133.08	0.97	13376	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1138	2.97	0.64	12	0.28	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
12	20240627	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	60	2	1.45	296940655	71880	109.92	4125	4210	4035	5360	2890	4125	4131.06	0.97	12435	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1144	2.99	0.64	12	0.26	1399.00	6508.00	5240	20240221	-20.13	3805	20231031	9.99	5240	-20.13	20240221	3990	4.89	20240104	5240	-20.13	20240221	3805	9.99	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
13	20240627	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	55	2	1.33	274911745	66588	101.82	4125	4210	4035	5360	2890	4125	4128.55	0.97	13620	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1143	2.99	0.64	12	0.24	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
14	20240627	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	35	2	0.85	266536430	64579	98.75	4125	4210	4035	5360	2890	4125	4127.29	0.97	12901	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1138	2.97	0.64	12	0.24	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
15	20240627	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	65	2	1.58	133083065	32435	49.60	4125	4210	4035	5360	2890	4125	4103.07	0.97	4329	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1146	2.99	0.64	12	0.12	1399.00	6508.00	5240	20240221	-20.04	3805	20231031	10.12	5240	-20.04	20240221	3990	5.01	20240104	5240	-20.04	20240221	3805	10.12	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
16	20240627	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	5	2	0.12	98955470	24249	37.08	4125	4130	4035	5360	2890	4125	4080.81	0.97	2324	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1129	2.95	0.63	12	0.09	1399.00	6508.00	5240	20240221	-21.18	3805	20231031	8.54	5240	-21.18	20240221	3990	3.51	20240104	5240	-21.18	20240221	3805	8.54	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
17	20240627	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	0	3	0.00	2969610	721	1.10	4125	4125	4110	5360	2890	4125	4118.74	0.97	-500	4311	4217	4161	4067	4011	4190	4040	137	1235	500	2970	5	1	27345997	1128	2.95	0.63	12	0.00	1399.00	6508.00	5240	20240221	-21.28	3805	20231031	8.41	5240	-21.28	20240221	3990	3.38	20240104	5240	-21.28	20240221	3805	8.41	20231031	2.11	N	035610	500	136 억	264161	N	N	N	N
18	20240626	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	-125	5	-2.94	266859215	64096	91.68	4220	4255	4105	5520	2975	4250	4163.58	0.93	11108	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1128	2.95	0.63	12	0.23	1399.00	6508.00	5240	20240221	-21.28	3805	20231031	8.41	5240	-21.28	20240221	3990	3.38	20240104	5240	-21.28	20240221	3805	8.41	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
19	20240626	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-110	5	-2.59	197188975	47175	67.48	4220	4255	4105	5520	2975	4250	4179.95	0.93	7212	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1132	2.96	0.64	12	0.17	1399.00	6508.00	5240	20240221	-20.99	3805	20231031	8.80	5240	-20.99	20240221	3990	3.76	20240104	5240	-20.99	20240221	3805	8.80	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
20	20240626	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-70	5	-1.65	158905665	37939	54.27	4220	4255	4105	5520	2975	4250	4188.45	0.93	5290	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1143	2.99	0.64	12	0.14	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
21	20240626	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-75	5	-1.76	139907695	33373	47.74	4220	4255	4105	5520	2975	4250	4192.24	0.93	5372	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1142	2.98	0.64	12	0.12	1399.00	6508.00	5240	20240221	-20.32	3805	20231031	9.72	5240	-20.32	20240221	3990	4.64	20240104	5240	-20.32	20240221	3805	9.72	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
22	20240626	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-50	5	-1.18	134228760	32009	45.78	4220	4255	4105	5520	2975	4250	4193.47	0.93	5566	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1149	3.00	0.65	12	0.12	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
23	20240626	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-20	5	-0.47	49571940	11750	16.81	4220	4255	4205	5520	2975	4250	4218.89	0.93	1570	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1157	3.02	0.65	12	0.04	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
24	20240626	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-10	5	-0.24	32447600	7682	10.99	4220	4255	4210	5520	2975	4250	4223.85	0.93	1262	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1159	3.03	0.65	12	0.03	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
25	20240626	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	-30	5	-0.71	12375245	2935	4.20	4220	4225	4210	5520	2975	4250	4216.44	0.93	789	4336	4292	4226	4182	4116	4315	4205	137	1270	500	3060	5	1	27345997	1154	3.02	0.65	12	0.01	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	2.09	N	035610	500	136 억	253050	N	N	N	N
26	20240625	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	0	3	0.00	285441390	67772	73.71	4240	4270	4160	5520	2975	4250	4211.35	0.93	-181	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1162	3.04	0.65	12	0.25	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
27	20240625	150432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-45	5	-1.06	232254340	55179	60.02	4240	4270	4160	5520	2975	4250	4208.58	0.93	2556	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1150	3.01	0.65	12	0.20	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
28	20240625	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-65	5	-1.53	169547620	40182	43.71	4240	4270	4180	5520	2975	4250	4218.95	0.93	5414	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1144	2.99	0.64	12	0.15	1399.00	6508.00	5240	20240221	-20.13	3805	20231031	9.99	5240	-20.13	20240221	3990	4.89	20240104	5240	-20.13	20240221	3805	9.99	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
29	20240625	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	-45	5	-1.06	130487505	30859	33.57	4240	4270	4200	5520	2975	4250	4228.01	0.93	5102	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1150	3.01	0.65	12	0.11	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
30	20240625	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-15	5	-0.35	108328240	25587	27.83	4240	4270	4200	5520	2975	4250	4233.26	0.93	2350	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1158	3.03	0.65	12	0.09	1399.00	6508.00	5240	20240221	-19.18	3805	20231031	11.30	5240	-19.18	20240221	3990	6.14	20240104	5240	-19.18	20240221	3805	11.30	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
31	20240625	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	0	3	0.00	78420065	18496	20.12	4240	4270	4215	5520	2975	4250	4239.44	0.93	2580	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1162	3.04	0.65	12	0.07	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
32	20240625	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-10	5	-0.24	66906710	15776	17.16	4240	4270	4215	5520	2975	4250	4240.63	0.93	3443	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1159	3.03	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
33	20240625	090432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	-5	5	-0.12	9782780	2306	2.51	4240	4245	4235	5520	2975	4250	4238.97	0.93	-354	4413	4331	4288	4206	4163	4310	4185	137	1270	500	3060	5	1	27345997	1161	3.03	0.65	12	0.01	1399.00	6508.00	5240	20240221	-18.99	3805	20231031	11.56	5240	-18.99	20240221	3990	6.39	20240104	5240	-18.99	20240221	3805	11.56	20231031	2.12	N	035610	500	136 억	252972	N	N	N	N
34	20240624	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-110	5	-2.52	387536300	90286	131.59	4345	4370	4245	5660	3055	4360	4292.39	1.01	-23225	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1162	3.04	0.65	12	0.33	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
35	20240624	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-80	5	-1.83	331581175	77140	112.43	4345	4370	4245	5660	3055	4360	4298.43	1.01	-21904	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1170	3.06	0.66	12	0.28	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
36	20240624	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-85	5	-1.95	317814320	73903	107.71	4345	4370	4245	5660	3055	4360	4300.43	1.01	-20215	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1169	3.06	0.66	12	0.27	1399.00	6508.00	5240	20240221	-18.42	3805	20231031	12.35	5240	-18.42	20240221	3990	7.14	20240104	5240	-18.42	20240221	3805	12.35	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
37	20240624	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-80	5	-1.83	271233485	62972	91.78	4345	4370	4260	5660	3055	4360	4307.21	1.01	-18808	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1170	3.06	0.66	12	0.23	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
38	20240624	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-55	5	-1.26	193299065	44816	65.32	4345	4370	4295	5660	3055	4360	4313.17	1.01	-8683	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1177	3.08	0.66	12	0.16	1399.00	6508.00	5240	20240221	-17.84	3805	20231031	13.14	5240	-17.84	20240221	3990	7.89	20240104	5240	-17.84	20240221	3805	13.14	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
39	20240624	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-45	5	-1.03	142355415	32970	48.05	4345	4370	4300	5660	3055	4360	4317.73	1.01	1067	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1180	3.08	0.66	12	0.12	1399.00	6508.00	5240	20240221	-17.65	3805	20231031	13.40	5240	-17.65	20240221	3990	8.15	20240104	5240	-17.65	20240221	3805	13.40	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
40	20240624	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	-40	5	-0.92	93029240	21534	31.39	4345	4365	4305	5660	3055	4360	4320.11	1.01	3520	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1181	3.09	0.66	12	0.08	1399.00	6508.00	5240	20240221	-17.56	3805	20231031	13.53	5240	-17.56	20240221	3990	8.27	20240104	5240	-17.56	20240221	3805	13.53	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
41	20240624	090430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	0	3	0.00	11385255	2625	3.83	4345	4365	4320	5660	3055	4360	4337.24	1.01	-56	4450	4405	4355	4310	4260	4427	4332	137	1300	500	3130	5	1	27345997	1192	3.12	0.67	12	0.01	1399.00	6508.00	5240	20240221	-16.79	3805	20231031	14.59	5240	-16.79	20240221	3990	9.27	20240104	5240	-16.79	20240221	3805	14.59	20231031	2.12	N	035610	500	136 억	276145	N	N	N	N
42	20240621	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	20	2	0.46	295825565	67935	63.77	4330	4400	4305	5640	3040	4340	4354.54	1.06	-14235	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1192	3.12	0.67	12	0.25	1399.00	6508.00	5240	20240221	-16.79	3805	20231031	14.59	5240	-16.79	20240221	3990	9.27	20240104	5240	-16.79	20240221	3805	14.59	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
43	20240621	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	15	2	0.35	258215070	59291	55.65	4330	4400	4305	5640	3040	4340	4355.05	1.06	-12230	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1191	3.11	0.67	12	0.22	1399.00	6508.00	5240	20240221	-16.89	3805	20231031	14.45	5240	-16.89	20240221	3990	9.15	20240104	5240	-16.89	20240221	3805	14.45	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
44	20240621	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	40	2	0.92	211499130	48565	45.58	4330	4400	4305	5640	3040	4340	4354.97	1.06	-10290	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1198	3.13	0.67	12	0.18	1399.00	6508.00	5240	20240221	-16.41	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5240	-16.41	20240221	3805	15.11	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
45	20240621	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	30	2	0.69	182827100	41995	39.42	4330	4400	4305	5640	3040	4340	4353.54	1.06	-10336	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1195	3.12	0.67	12	0.15	1399.00	6508.00	5240	20240221	-16.60	3805	20231031	14.85	5240	-16.60	20240221	3990	9.52	20240104	5240	-16.60	20240221	3805	14.85	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
46	20240621	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	20	2	0.46	171769625	39461	37.04	4330	4400	4305	5640	3040	4340	4352.90	1.06	-10492	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1192	3.12	0.67	12	0.14	1399.00	6508.00	5240	20240221	-16.79	3805	20231031	14.59	5240	-16.79	20240221	3990	9.27	20240104	5240	-16.79	20240221	3805	14.59	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
47	20240621	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	15	2	0.35	141242135	32462	30.47	4330	4395	4305	5640	3040	4340	4351.00	1.06	-10139	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1191	3.11	0.67	12	0.12	1399.00	6508.00	5240	20240221	-16.89	3805	20231031	14.45	5240	-16.89	20240221	3990	9.15	20240104	5240	-16.89	20240221	3805	14.45	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
48	20240621	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	10	2	0.23	76865005	17745	16.66	4330	4370	4305	5640	3040	4340	4331.64	1.06	-5316	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1190	3.11	0.67	12	0.06	1399.00	6508.00	5240	20240221	-16.98	3805	20231031	14.32	5240	-16.98	20240221	3990	9.02	20240104	5240	-16.98	20240221	3805	14.32	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
49	20240621	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	10	2	0.23	11318215	2618	2.46	4330	4370	4305	5640	3040	4340	4323.23	1.06	275	4446	4392	4316	4262	4186	4420	4290	137	1300	500	3120	5	1	27345997	1190	3.11	0.67	12	0.01	1399.00	6508.00	5240	20240221	-16.98	3805	20231031	14.32	5240	-16.98	20240221	3990	9.02	20240104	5240	-16.98	20240221	3805	14.32	20231031	2.20	N	035610	500	136 억	288555	N	N	N	N
50	20240620	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	75	2	1.76	430881155	99635	61.55	4280	4370	4240	5540	2990	4265	4324.60	0.97	23160	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1187	3.10	0.67	12	0.36	1399.00	6508.00	5240	20240221	-17.18	3805	20231031	14.06	5240	-17.18	20240221	3990	8.77	20240104	5240	-17.18	20240221	3805	14.06	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
51	20240620	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	75	2	1.76	405131685	93700	57.88	4280	4370	4240	5540	2990	4265	4323.71	0.97	21236	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1187	3.10	0.67	12	0.34	1399.00	6508.00	5240	20240221	-17.18	3805	20231031	14.06	5240	-17.18	20240221	3990	8.77	20240104	5240	-17.18	20240221	3805	14.06	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
52	20240620	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	85	2	1.99	362191315	83791	51.76	4280	4370	4240	5540	2990	4265	4322.56	0.97	21496	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1190	3.11	0.67	12	0.31	1399.00	6508.00	5240	20240221	-16.98	3805	20231031	14.32	5240	-16.98	20240221	3990	9.02	20240104	5240	-16.98	20240221	3805	14.32	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
53	20240620	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	100	2	2.34	321962455	74537	46.05	4280	4370	4240	5540	2990	4265	4319.50	0.97	18742	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1194	3.12	0.67	12	0.27	1399.00	6508.00	5240	20240221	-16.70	3805	20231031	14.72	5240	-16.70	20240221	3990	9.40	20240104	5240	-16.70	20240221	3805	14.72	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
54	20240620	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	80	2	1.88	259785260	60243	37.22	4280	4370	4240	5540	2990	4265	4312.29	0.97	12982	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1188	3.11	0.67	12	0.22	1399.00	6508.00	5240	20240221	-17.08	3805	20231031	14.19	5240	-17.08	20240221	3990	8.90	20240104	5240	-17.08	20240221	3805	14.19	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
55	20240620	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	55	2	1.29	232380530	53917	33.31	4280	4370	4240	5540	2990	4265	4309.97	0.97	11965	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1181	3.09	0.66	12	0.20	1399.00	6508.00	5240	20240221	-17.56	3805	20231031	13.53	5240	-17.56	20240221	3990	8.27	20240104	5240	-17.56	20240221	3805	13.53	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
56	20240620	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	70	2	1.64	116788200	27162	16.78	4280	4345	4240	5540	2990	4265	4299.69	0.97	2860	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1185	3.10	0.67	12	0.10	1399.00	6508.00	5240	20240221	-17.27	3805	20231031	13.93	5240	-17.27	20240221	3990	8.65	20240104	5240	-17.27	20240221	3805	13.93	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
57	20240620	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	20	2	0.47	29973720	7031	4.34	4280	4300	4240	5540	2990	4265	4263.08	0.97	-1671	4378	4321	4293	4236	4208	4307	4222	137	1275	500	3070	5	1	27345997	1172	3.06	0.66	12	0.03	1399.00	6508.00	5240	20240221	-18.23	3805	20231031	12.61	5240	-18.23	20240221	3990	7.39	20240104	5240	-18.23	20240221	3805	12.61	20231031	1.78	N	035610	500	136 억	264435	N	N	N	N
58	20240619	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	-50	5	-1.16	675417745	157343	4.37	4315	4350	4265	5600	3025	4315	4292.77	0.91	15530	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1166	3.05	0.66	12	0.58	1399.00	6508.00	5240	20240221	-18.61	3805	20231031	12.09	5240	-18.61	20240221	3990	6.89	20240104	5240	-18.61	20240221	3805	12.09	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
59	20240619	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-25	5	-0.58	589899695	137327	3.81	4315	4350	4270	5600	3025	4315	4295.58	0.91	14894	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1173	3.07	0.66	12	0.50	1399.00	6508.00	5240	20240221	-18.13	3805	20231031	12.75	5240	-18.13	20240221	3990	7.52	20240104	5240	-18.13	20240221	3805	12.75	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
60	20240619	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-10	5	-0.23	558335115	129949	3.61	4315	4350	4275	5600	3025	4315	4296.57	0.91	16426	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1177	3.08	0.66	12	0.48	1399.00	6508.00	5240	20240221	-17.84	3805	20231031	13.14	5240	-17.84	20240221	3990	7.89	20240104	5240	-17.84	20240221	3805	13.14	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
61	20240619	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	5	2	0.12	500455015	116454	3.23	4315	4350	4275	5600	3025	4315	4297.45	0.91	16501	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1181	3.09	0.66	12	0.43	1399.00	6508.00	5240	20240221	-17.56	3805	20231031	13.53	5240	-17.56	20240221	3990	8.27	20240104	5240	-17.56	20240221	3805	13.53	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
62	20240619	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-20	5	-0.46	467164055	108736	3.02	4315	4335	4275	5600	3025	4315	4296.31	0.91	18176	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1175	3.07	0.66	12	0.40	1399.00	6508.00	5240	20240221	-18.03	3805	20231031	12.88	5240	-18.03	20240221	3990	7.64	20240104	5240	-18.03	20240221	3805	12.88	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
63	20240619	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	0	3	0.00	402456880	93634	2.60	4315	4335	4275	5600	3025	4315	4298.19	0.91	18349	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1180	3.08	0.66	12	0.34	1399.00	6508.00	5240	20240221	-17.65	3805	20231031	13.40	5240	-17.65	20240221	3990	8.15	20240104	5240	-17.65	20240221	3805	13.40	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
64	20240619	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-30	5	-0.70	334497420	77803	2.16	4315	4335	4275	5600	3025	4315	4299.29	0.91	14275	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1172	3.06	0.66	12	0.28	1399.00	6508.00	5240	20240221	-18.23	3805	20231031	12.61	5240	-18.23	20240221	3990	7.39	20240104	5240	-18.23	20240221	3805	12.61	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
65	20240619	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-15	5	-0.35	74832160	17355	0.48	4315	4335	4300	5600	3025	4315	4311.85	0.91	121	5385	4850	4545	4010	3705	5117	4277	137	1285	500	3100	5	1	27345997	1176	3.07	0.66	12	0.06	1399.00	6508.00	5240	20240221	-17.94	3805	20231031	13.01	5240	-17.94	20240221	3990	7.77	20240104	5240	-17.94	20240221	3805	13.01	20231031	1.81	N	035610	500	136 억	247553	N	N	N	N
66	20240618	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	55	2	1.29	16954839860	3589020	15060.30	4245	5080	4240	5530	2985	4260	4724.40	1.22	-85372	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1180	3.08	0.66	12	13.12	1399.00	6508.00	5240	20240221	-17.65	3805	20231031	13.40	5240	-17.65	20240221	3990	8.15	20240104	5240	-17.65	20240221	3805	13.40	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
67	20240618	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	75	2	1.76	16705736560	3531391	14818.48	4245	5080	4240	5530	2985	4260	4730.64	1.22	-86506	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1185	3.10	0.67	12	12.91	1399.00	6508.00	5240	20240221	-17.27	3805	20231031	13.93	5240	-17.27	20240221	3990	8.65	20240104	5240	-17.27	20240221	3805	13.93	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
68	20240618	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	85	2	2.00	16552249410	3496073	14670.27	4245	5080	4240	5530	2985	4260	4734.53	1.22	-92305	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1188	3.11	0.67	12	12.78	1399.00	6508.00	5240	20240221	-17.08	3805	20231031	14.19	5240	-17.08	20240221	3990	8.90	20240104	5240	-17.08	20240221	3805	14.19	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
69	20240618	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	185	2	4.34	16119371790	3397303	14255.81	4245	5080	4240	5530	2985	4260	4744.76	1.22	-110610	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1216	3.18	0.68	12	12.42	1399.00	6508.00	5240	20240221	-15.17	3805	20231031	16.82	5240	-15.17	20240221	3990	11.40	20240104	5240	-15.17	20240221	3805	16.82	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
70	20240618	120415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	190	2	4.46	15831402005	3332299	13983.04	4245	5080	4240	5530	2985	4260	4750.89	1.22	-111457	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1217	3.18	0.68	12	12.19	1399.00	6508.00	5240	20240221	-15.08	3805	20231031	16.95	5240	-15.08	20240221	3990	11.53	20240104	5240	-15.08	20240221	3805	16.95	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
71	20240618	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4495	235	2	5.52	15241458335	3200806	13431.27	4245	5080	4240	5530	2985	4260	4761.76	1.22	-108114	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1229	3.21	0.69	12	11.70	1399.00	6508.00	5240	20240221	-14.22	3805	20231031	18.13	5240	-14.22	20240221	3990	12.66	20240104	5240	-14.22	20240221	3805	18.13	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
72	20240618	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	230	2	5.40	14087492610	2943266	12350.58	4245	5080	4240	5530	2985	4260	4786.35	1.22	-104183	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1228	3.21	0.69	12	10.76	1399.00	6508.00	5240	20240221	-14.31	3805	20231031	18.00	5240	-14.31	20240221	3990	12.53	20240104	5240	-14.31	20240221	3805	18.00	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
73	20240618	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	35	2	0.82	1999445	471	1.98	4245	4295	4245	5530	2985	4260	4245.11	1.22	-69	4340	4300	4265	4225	4190	4320	4245	137	1270	500	3060	5	1	27345997	1175	3.07	0.66	12	0.00	1399.00	6508.00	5240	20240221	-18.03	3805	20231031	12.88	5240	-18.03	20240221	3990	7.64	20240104	5240	-18.03	20240221	3805	12.88	20231031	1.91	N	035610	500	136 억	333699	N	N	N	N
74	20240617	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-15	5	-0.35	100768120	23641	33.83	4235	4305	4230	5550	2995	4275	4262.44	1.21	2934	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1165	3.05	0.65	12	0.09	1399.00	6508.00	5240	20240221	-18.70	3805	20231031	11.96	5240	-18.70	20240221	3990	6.77	20240104	5240	-18.70	20240221	3805	11.96	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
75	20240617	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-15	5	-0.35	98751890	23167	33.15	4235	4305	4230	5550	2995	4275	4262.61	1.21	2914	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1165	3.05	0.65	12	0.08	1399.00	6508.00	5240	20240221	-18.70	3805	20231031	11.96	5240	-18.70	20240221	3990	6.77	20240104	5240	-18.70	20240221	3805	11.96	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
76	20240617	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-15	5	-0.35	92136600	21614	30.93	4235	4305	4230	5550	2995	4275	4262.82	1.21	3513	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1165	3.05	0.65	12	0.08	1399.00	6508.00	5240	20240221	-18.70	3805	20231031	11.96	5240	-18.70	20240221	3990	6.77	20240104	5240	-18.70	20240221	3805	11.96	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
77	20240617	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-15	5	-0.35	89989680	21110	30.21	4235	4305	4230	5550	2995	4275	4262.89	1.21	3899	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1165	3.05	0.65	12	0.08	1399.00	6508.00	5240	20240221	-18.70	3805	20231031	11.96	5240	-18.70	20240221	3990	6.77	20240104	5240	-18.70	20240221	3805	11.96	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
78	20240617	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-45	5	-1.05	83432835	19577	28.02	4235	4305	4230	5550	2995	4275	4261.78	1.21	4452	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1157	3.02	0.65	12	0.07	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
79	20240617	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	-35	5	-0.82	71696025	16810	24.06	4235	4305	4235	5550	2995	4275	4265.08	1.21	5146	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1159	3.03	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
80	20240617	100410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-5	5	-0.12	50086500	11729	16.78	4235	4305	4235	5550	2995	4275	4270.31	1.21	5934	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1168	3.05	0.66	12	0.04	1399.00	6508.00	5240	20240221	-18.51	3805	20231031	12.22	5240	-18.51	20240221	3990	7.02	20240104	5240	-18.51	20240221	3805	12.22	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
81	20240617	090410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-5	5	-0.12	8677730	2045	2.93	4235	4275	4235	5550	2995	4275	4243.39	1.21	622	4531	4402	4301	4172	4071	4352	4122	137	1275	500	3070	5	1	27345997	1168	3.05	0.66	12	0.01	1399.00	6508.00	5240	20240221	-18.51	3805	20231031	12.22	5240	-18.51	20240221	3990	7.02	20240104	5240	-18.51	20240221	3805	12.22	20231031	1.92	N	035610	500	136 억	330765	N	N	N	N
82	20240614	160338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-105	5	-2.40	289127695	67232	221.32	4430	4430	4200	5690	3070	4380	4300.53	1.21	1586	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1169	3.06	0.66	12	0.25	1399.00	6508.00	5240	20240221	-18.42	3805	20231031	12.35	5240	-18.42	20240221	3990	7.14	20240104	5240	-18.42	20240221	3805	12.35	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
83	20240614	150339	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-40	5	-0.91	140898125	32258	106.19	4430	4430	4305	5690	3070	4380	4367.85	1.21	-8304	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1187	3.10	0.67	12	0.12	1399.00	6508.00	5240	20240221	-17.18	3805	20231031	14.06	5240	-17.18	20240221	3990	8.77	20240104	5240	-17.18	20240221	3805	14.06	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
84	20240614	140338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	0	3	0.00	104218970	23807	78.37	4430	4430	4335	5690	3070	4380	4377.66	1.21	-8127	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1198	3.13	0.67	12	0.09	1399.00	6508.00	5240	20240221	-16.41	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5240	-16.41	20240221	3805	15.11	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
85	20240614	130338	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	0	3	0.00	99025960	22618	74.46	4430	4430	4335	5690	3070	4380	4378.19	1.21	-8159	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1198	3.13	0.67	12	0.08	1399.00	6508.00	5240	20240221	-16.41	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5240	-16.41	20240221	3805	15.11	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
86	20240614	120341	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	5	2	0.11	96108290	21948	72.25	4430	4430	4335	5690	3070	4380	4378.91	1.21	-8106	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1199	3.13	0.67	12	0.08	1399.00	6508.00	5240	20240221	-16.32	3805	20231031	15.24	5240	-16.32	20240221	3990	9.90	20240104	5240	-16.32	20240221	3805	15.24	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
87	20240614	110403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	25	2	0.57	88249795	20147	66.32	4430	4430	4335	5690	3070	4380	4380.29	1.21	-8447	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1205	3.15	0.68	12	0.07	1399.00	6508.00	5240	20240221	-15.94	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5240	-15.94	20240221	3805	15.77	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
88	20240614	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	10	2	0.23	59973810	13714	45.14	4430	4430	4335	5690	3070	4380	4373.18	1.21	-7559	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1200	3.14	0.67	12	0.05	1399.00	6508.00	5240	20240221	-16.22	3805	20231031	15.37	5240	-16.22	20240221	3990	10.03	20240104	5240	-16.22	20240221	3805	15.37	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
89	20240614	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	0	3	0.00	4336180	982	3.23	4430	4430	4380	5690	3070	4380	4415.66	1.21	-282	4456	4417	4396	4357	4336	4437	4377	137	1310	500	3150	5	1	27345997	1198	3.13	0.67	12	0.00	1399.00	6508.00	5240	20240221	-16.41	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5240	-16.41	20240221	3805	15.11	20231031	1.92	N	035610	500	136 억	329612	N	N	N	N
90	20240613	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	-5	5	-0.11	133468020	30377	57.02	4375	4435	4375	5700	3070	4385	4393.72	1.22	-2761	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1198	3.13	0.67	12	0.11	1399.00	6508.00	5240	20240221	-16.41	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5240	-16.41	20240221	3805	15.11	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
91	20240613	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	5	2	0.11	126831720	28862	54.18	4375	4435	4375	5700	3070	4385	4394.42	1.22	-2043	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1200	3.14	0.67	12	0.11	1399.00	6508.00	5240	20240221	-16.22	3805	20231031	15.37	5240	-16.22	20240221	3990	10.03	20240104	5240	-16.22	20240221	3805	15.37	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
92	20240613	140401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	25	2	0.57	97979790	22284	41.83	4375	4435	4375	5700	3070	4385	4396.87	1.22	-575	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1206	3.15	0.68	12	0.08	1399.00	6508.00	5240	20240221	-15.84	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5240	-15.84	20240221	3805	15.90	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
93	20240613	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	0	3	0.00	86079185	19576	36.75	4375	4435	4375	5700	3070	4385	4397.18	1.22	785	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1199	3.13	0.67	12	0.07	1399.00	6508.00	5240	20240221	-16.32	3805	20231031	15.24	5240	-16.32	20240221	3990	9.90	20240104	5240	-16.32	20240221	3805	15.24	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
94	20240613	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	35	2	0.80	62549635	14222	26.70	4375	4435	4375	5700	3070	4385	4398.09	1.22	2097	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1209	3.16	0.68	12	0.05	1399.00	6508.00	5240	20240221	-15.65	3805	20231031	16.16	5240	-15.65	20240221	3990	10.78	20240104	5240	-15.65	20240221	3805	16.16	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
95	20240613	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	35	2	0.80	49211920	11195	21.02	4375	4435	4375	5700	3070	4385	4395.88	1.22	2435	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1209	3.16	0.68	12	0.04	1399.00	6508.00	5240	20240221	-15.65	3805	20231031	16.16	5240	-15.65	20240221	3990	10.78	20240104	5240	-15.65	20240221	3805	16.16	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
96	20240613	100400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	45	2	1.03	40728295	9276	17.41	4375	4435	4375	5700	3070	4385	4390.72	1.22	2614	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1211	3.17	0.68	12	0.03	1399.00	6508.00	5240	20240221	-15.46	3805	20231031	16.43	5240	-15.46	20240221	3990	11.03	20240104	5240	-15.46	20240221	3805	16.43	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
97	20240613	090404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	20	2	0.46	17624380	4023	7.55	4375	4405	4375	5700	3070	4385	4380.90	1.22	1205	4621	4502	4416	4297	4211	4562	4357	137	1315	500	3150	5	1	27345997	1205	3.15	0.68	12	0.01	1399.00	6508.00	5240	20240221	-15.94	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5240	-15.94	20240221	3805	15.77	20231031	1.94	N	035610	500	136 억	332262	N	N	N	N
98	20240612	160358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	50	2	1.15	234168235	52869	171.86	4340	4535	4330	5630	3035	4335	4429.32	1.22	-249	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1199	3.13	0.67	12	0.19	1399.00	6508.00	5240	20240221	-16.32	3805	20231031	15.24	5240	-16.32	20240221	3990	9.90	20240104	5240	-16.32	20240221	3805	15.24	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
99	20240612	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	75	2	1.73	227862655	51432	167.19	4340	4535	4330	5630	3035	4335	4430.37	1.22	-355	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1206	3.15	0.68	12	0.19	1399.00	6508.00	5240	20240221	-15.84	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5240	-15.84	20240221	3805	15.90	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
100	20240612	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	75	2	1.73	217106865	48986	159.24	4340	4535	4330	5630	3035	4335	4432.02	1.22	-634	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1206	3.15	0.68	12	0.18	1399.00	6508.00	5240	20240221	-15.84	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5240	-15.84	20240221	3805	15.90	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
101	20240612	130359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	70	2	1.61	179313980	40370	131.23	4340	4535	4330	5630	3035	4335	4441.76	1.22	-5502	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1205	3.15	0.68	12	0.15	1399.00	6508.00	5240	20240221	-15.94	3805	20231031	15.77	5240	-15.94	20240221	3990	10.40	20240104	5240	-15.94	20240221	3805	15.77	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
102	20240612	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	100	2	2.31	152318960	34262	111.37	4340	4535	4330	5630	3035	4335	4445.71	1.22	-5651	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1213	3.17	0.68	12	0.13	1399.00	6508.00	5240	20240221	-15.36	3805	20231031	16.56	5240	-15.36	20240221	3990	11.15	20240104	5240	-15.36	20240221	3805	16.56	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
103	20240612	110358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	120	2	2.77	142456930	32036	104.14	4340	4535	4330	5630	3035	4335	4446.78	1.22	-4357	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1218	3.18	0.68	12	0.12	1399.00	6508.00	5240	20240221	-14.98	3805	20231031	17.08	5240	-14.98	20240221	3990	11.65	20240104	5240	-14.98	20240221	3805	17.08	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
104	20240612	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	95	2	2.19	86527010	19470	63.29	4340	4535	4330	5630	3035	4335	4444.12	1.22	-5434	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1211	3.17	0.68	12	0.07	1399.00	6508.00	5240	20240221	-15.46	3805	20231031	16.43	5240	-15.46	20240221	3990	11.03	20240104	5240	-15.46	20240221	3805	16.43	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
105	20240612	090359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	0	3	0.00	1908615	440	1.43	4340	4350	4335	5630	3035	4335	4337.76	1.22	-292	4371	4352	4326	4307	4281	4362	4317	137	1295	500	3120	5	1	27345997	1185	3.10	0.67	12	0.00	1399.00	6508.00	5240	20240221	-17.27	3805	20231031	13.93	5240	-17.27	20240221	3990	8.65	20240104	5240	-17.27	20240221	3805	13.93	20231031	1.96	N	035610	500	136 억	333125	N	N	N	N
106	20240610	160355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	-30	5	-0.69	171901835	39415	113.33	4360	4425	4305	5660	3055	4360	4361.33	1.21	6005	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1184	3.10	0.67	12	0.14	1399.00	6508.00	5240	20240221	-17.37	3805	20231031	13.80	5240	-17.37	20240221	3990	8.52	20240104	5240	-17.37	20240221	3805	13.80	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
107	20240610	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-25	5	-0.57	164450375	37692	108.38	4360	4425	4305	5660	3055	4360	4363.00	1.21	6247	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1185	3.10	0.67	12	0.14	1399.00	6508.00	5240	20240221	-17.27	3805	20231031	13.93	5240	-17.27	20240221	3990	8.65	20240104	5240	-17.27	20240221	3805	13.93	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
108	20240610	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-15	5	-0.34	129633230	29634	85.21	4360	4425	4315	5660	3055	4360	4374.48	1.21	7127	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1188	3.11	0.67	12	0.11	1399.00	6508.00	5240	20240221	-17.08	3805	20231031	14.19	5240	-17.08	20240221	3990	8.90	20240104	5240	-17.08	20240221	3805	14.19	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
109	20240610	130356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-25	5	-0.57	110920360	25311	72.78	4360	4425	4315	5660	3055	4360	4382.30	1.21	7334	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1185	3.10	0.67	12	0.09	1399.00	6508.00	5240	20240221	-17.27	3805	20231031	13.93	5240	-17.27	20240221	3990	8.65	20240104	5240	-17.27	20240221	3805	13.93	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
110	20240610	120356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-20	5	-0.46	104501035	23833	68.53	4360	4425	4315	5660	3055	4360	4384.72	1.21	7794	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1187	3.10	0.67	12	0.09	1399.00	6508.00	5240	20240221	-17.18	3805	20231031	14.06	5240	-17.18	20240221	3990	8.77	20240104	5240	-17.18	20240221	3805	14.06	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
111	20240610	110359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-10	5	-0.23	96696610	22033	63.35	4360	4425	4345	5660	3055	4360	4388.72	1.21	7538	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1190	3.11	0.67	12	0.08	1399.00	6508.00	5240	20240221	-16.98	3805	20231031	14.32	5240	-16.98	20240221	3990	9.02	20240104	5240	-16.98	20240221	3805	14.32	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
112	20240610	100356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	25	2	0.57	84934330	19333	55.59	4360	4425	4345	5660	3055	4360	4393.23	1.21	7864	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1199	3.13	0.67	12	0.07	1399.00	6508.00	5240	20240221	-16.32	3805	20231031	15.24	5240	-16.32	20240221	3990	9.90	20240104	5240	-16.32	20240221	3805	15.24	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
113	20240610	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	5	2	0.11	8765495	2005	5.77	4360	4380	4345	5660	3055	4360	4371.82	1.21	13	4460	4410	4330	4280	4200	4435	4305	137	1300	500	3130	5	1	27345997	1194	3.12	0.67	12	0.01	1399.00	6508.00	5240	20240221	-16.70	3805	20231031	14.72	5240	-16.70	20240221	3990	9.40	20240104	5240	-16.70	20240221	3805	14.72	20231031	1.95	N	035610	500	136 억	332132	N	N	N	N
114	20240607	160407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	80	2	1.87	150551425	34776	41.00	4270	4380	4250	5560	3000	4280	4328.74	1.20	2055	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1192	3.12	0.67	12	0.13	1399.00	6508.00	5240	20240221	-16.79	3805	20231031	14.59	5240	-16.79	20240221	3990	9.27	20240104	5240	-16.79	20240221	3805	14.59	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
115	20240607	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	95	2	2.22	132145505	30558	36.03	4270	4380	4250	5560	3000	4280	4324.48	1.20	2885	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1196	3.13	0.67	12	0.11	1399.00	6508.00	5240	20240221	-16.51	3805	20231031	14.98	5240	-16.51	20240221	3990	9.65	20240104	5240	-16.51	20240221	3805	14.98	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
116	20240607	140408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	40	2	0.93	68127905	15852	18.69	4270	4330	4250	5560	3000	4280	4297.80	1.20	347	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1181	3.09	0.66	12	0.06	1399.00	6508.00	5240	20240221	-17.56	3805	20231031	13.53	5240	-17.56	20240221	3990	8.27	20240104	5240	-17.56	20240221	3805	13.53	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
117	20240607	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	35	2	0.82	65594180	15264	18.00	4270	4330	4250	5560	3000	4280	4297.36	1.20	38	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1180	3.08	0.66	12	0.06	1399.00	6508.00	5240	20240221	-17.65	3805	20231031	13.40	5240	-17.65	20240221	3990	8.15	20240104	5240	-17.65	20240221	3805	13.40	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
118	20240607	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	45	2	1.05	56087640	13054	15.39	4270	4330	4250	5560	3000	4280	4296.64	1.20	-275	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1183	3.09	0.66	12	0.05	1399.00	6508.00	5240	20240221	-17.46	3805	20231031	13.67	5240	-17.46	20240221	3990	8.40	20240104	5240	-17.46	20240221	3805	13.67	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
119	20240607	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	45	2	1.05	42893305	9997	11.79	4270	4325	4250	5560	3000	4280	4290.66	1.20	320	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1183	3.09	0.66	12	0.04	1399.00	6508.00	5240	20240221	-17.46	3805	20231031	13.67	5240	-17.46	20240221	3990	8.40	20240104	5240	-17.46	20240221	3805	13.67	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
120	20240607	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	15	2	0.35	25637945	5987	7.06	4270	4310	4250	5560	3000	4280	4282.29	1.20	1037	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1175	3.07	0.66	12	0.02	1399.00	6508.00	5240	20240221	-18.03	3805	20231031	12.88	5240	-18.03	20240221	3990	7.64	20240104	5240	-18.03	20240221	3805	12.88	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
121	20240607	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-5	5	-0.12	6580255	1543	1.82	4270	4290	4250	5560	3000	4280	4264.14	1.20	316	4496	4387	4326	4217	4156	4357	4187	137	1280	500	3080	5	1	27345997	1169	3.06	0.66	12	0.01	1399.00	6508.00	5240	20240221	-18.42	3805	20231031	12.35	5240	-18.42	20240221	3990	7.14	20240104	5240	-18.42	20240221	3805	12.35	20231031	1.93	N	035610	500	136 억	329428	N	N	N	N
122	20240605	160404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-155	5	-3.49	364149830	84254	123.86	4435	4435	4265	5760	3105	4435	4322.89	1.29	-21650	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1170	3.06	0.66	12	0.31	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
123	20240605	150405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-150	5	-3.38	343116180	79346	116.65	4435	4435	4265	5760	3105	4435	4324.30	1.29	-20421	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1172	3.06	0.66	12	0.29	1399.00	6508.00	5240	20240221	-18.23	3805	20231031	12.61	5240	-18.23	20240221	3990	7.39	20240104	5240	-18.23	20240221	3805	12.61	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
124	20240605	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-130	5	-2.93	330947565	76510	112.48	4435	4435	4265	5760	3105	4435	4325.55	1.29	-18009	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1177	3.08	0.66	12	0.28	1399.00	6508.00	5240	20240221	-17.84	3805	20231031	13.14	5240	-17.84	20240221	3990	7.89	20240104	5240	-17.84	20240221	3805	13.14	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
125	20240605	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-130	5	-2.93	273961135	63228	92.95	4435	4435	4280	5760	3105	4435	4332.91	1.29	-17387	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1177	3.08	0.66	12	0.23	1399.00	6508.00	5240	20240221	-17.84	3805	20231031	13.14	5240	-17.84	20240221	3990	7.89	20240104	5240	-17.84	20240221	3805	13.14	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
126	20240605	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-125	5	-2.82	186456925	42852	63.00	4435	4435	4295	5760	3105	4435	4351.18	1.29	-13963	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1179	3.08	0.66	12	0.16	1399.00	6508.00	5240	20240221	-17.75	3805	20231031	13.27	5240	-17.75	20240221	3990	8.02	20240104	5240	-17.75	20240221	3805	13.27	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
127	20240605	110406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-95	5	-2.14	126072195	28850	42.41	4435	4435	4335	5760	3105	4435	4369.92	1.29	-9257	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1187	3.10	0.67	12	0.11	1399.00	6508.00	5240	20240221	-17.18	3805	20231031	14.06	5240	-17.18	20240221	3990	8.77	20240104	5240	-17.18	20240221	3805	14.06	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
128	20240605	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-50	5	-1.13	72779250	16608	24.42	4435	4435	4335	5760	3105	4435	4382.18	1.29	-6182	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1199	3.13	0.67	12	0.06	1399.00	6508.00	5240	20240221	-16.32	3805	20231031	15.24	5240	-16.32	20240221	3990	9.90	20240104	5240	-16.32	20240221	3805	15.24	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
129	20240605	090405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-20	5	-0.45	2226170	503	0.74	4435	4435	4390	5760	3105	4435	4425.79	1.29	-198	4751	4592	4396	4237	4041	4495	4140	137	1325	500	3190	5	1	27345997	1207	3.16	0.68	12	0.00	1399.00	6508.00	5240	20240221	-15.74	3805	20231031	16.03	5240	-15.74	20240221	3990	10.65	20240104	5240	-15.74	20240221	3805	16.03	20231031	1.91	N	035610	500	136 억	353695	N	N	N	N
130	20240604	160402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	-40	5	-0.89	297824620	67583	177.95	4520	4555	4200	5810	3135	4475	4406.80	1.28	466	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1213	3.17	0.68	12	0.25	1399.00	6508.00	5260	20230526	-15.68	3805	20231031	16.56	5240	-15.36	20240221	3990	11.15	20240104	5240	-15.36	20240221	3805	16.56	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
131	20240604	150402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-60	5	-1.34	286147365	64934	170.97	4520	4555	4200	5810	3135	4475	4406.74	1.28	737	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1207	3.16	0.68	12	0.24	1399.00	6508.00	5260	20230526	-16.06	3805	20231031	16.03	5240	-15.74	20240221	3990	10.65	20240104	5240	-15.74	20240221	3805	16.03	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
132	20240604	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-60	5	-1.34	257773005	58527	154.10	4520	4555	4200	5810	3135	4475	4404.34	1.28	2566	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1207	3.16	0.68	12	0.21	1399.00	6508.00	5260	20230526	-16.06	3805	20231031	16.03	5240	-15.74	20240221	3990	10.65	20240104	5240	-15.74	20240221	3805	16.03	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
133	20240604	130402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-45	5	-1.01	250884335	56967	150.00	4520	4555	4200	5810	3135	4475	4404.03	1.28	2598	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1211	3.17	0.68	12	0.21	1399.00	6508.00	5260	20230526	-15.78	3805	20231031	16.43	5240	-15.46	20240221	3990	11.03	20240104	5240	-15.46	20240221	3805	16.43	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
134	20240604	120401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	-55	5	-1.23	221711705	50381	132.65	4520	4555	4200	5810	3135	4475	4400.70	1.28	3539	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1209	3.16	0.68	12	0.18	1399.00	6508.00	5260	20230526	-15.97	3805	20231031	16.16	5240	-15.65	20240221	3990	10.78	20240104	5240	-15.65	20240221	3805	16.16	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
135	20240604	110359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-30	5	-0.67	122725565	27791	73.17	4520	4555	4200	5810	3135	4475	4416.02	1.28	-2547	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1216	3.18	0.68	12	0.10	1399.00	6508.00	5260	20230526	-15.49	3805	20231031	16.82	5240	-15.17	20240221	3990	11.40	20240104	5240	-15.17	20240221	3805	16.82	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
136	20240604	100359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-60	5	-1.34	85995220	19495	51.33	4520	4555	4200	5810	3135	4475	4411.14	1.28	2888	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1207	3.16	0.68	12	0.07	1399.00	6508.00	5260	20230526	-16.06	3805	20231031	16.03	5240	-15.74	20240221	3990	10.65	20240104	5240	-15.74	20240221	3805	16.03	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
137	20240604	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4520	45	2	1.01	3342320	736	1.94	4520	4555	4475	5810	3135	4475	4541.20	1.28	-123	4541	4507	4456	4422	4371	4525	4440	137	1335	500	3220	5	1	27345997	1236	3.23	0.69	12	0.00	1399.00	6508.00	5260	20230526	-14.07	3805	20231031	18.79	5240	-13.74	20240221	3990	13.28	20240104	5240	-13.74	20240221	3805	18.79	20231031	1.92	N	035610	500	136 억	349825	N	N	N	N
138	20240603	160357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	60	2	1.36	168600735	37978	156.69	4420	4490	4405	5730	3095	4415	4438.71	1.25	4336	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1224	3.20	0.69	12	0.14	1399.00	6508.00	5260	20230526	-14.92	3805	20231031	17.61	5240	-14.60	20240221	3990	12.16	20240104	5240	-14.60	20240221	3805	17.61	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
139	20240603	150358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	45	2	1.02	156377310	35245	145.41	4420	4490	4405	5730	3095	4415	4436.87	1.25	4493	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1220	3.19	0.69	12	0.13	1399.00	6508.00	5260	20230526	-15.21	3805	20231031	17.21	5240	-14.89	20240221	3990	11.78	20240104	5240	-14.89	20240221	3805	17.21	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
140	20240603	140357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	40	2	0.91	139441850	31444	129.73	4420	4490	4405	5730	3095	4415	4434.61	1.25	5159	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1218	3.18	0.68	12	0.11	1399.00	6508.00	5260	20230526	-15.30	3805	20231031	17.08	5240	-14.98	20240221	3990	11.65	20240104	5240	-14.98	20240221	3805	17.08	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
141	20240603	130357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	70	2	1.59	121552645	27418	113.12	4420	4490	4405	5730	3095	4415	4433.32	1.25	5063	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1226	3.21	0.69	12	0.10	1399.00	6508.00	5260	20230526	-14.73	3805	20231031	17.87	5240	-14.41	20240221	3990	12.41	20240104	5240	-14.41	20240221	3805	17.87	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
142	20240603	120357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	30	2	0.68	106692215	24089	99.39	4420	4460	4405	5730	3095	4415	4429.08	1.25	5551	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1216	3.18	0.68	12	0.09	1399.00	6508.00	5260	20230526	-15.49	3805	20231031	16.82	5240	-15.17	20240221	3990	11.40	20240104	5240	-15.17	20240221	3805	16.82	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
143	20240603	110356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	15	2	0.34	106101680	23956	98.84	4420	4460	4405	5730	3095	4415	4429.02	1.25	5551	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1211	3.17	0.68	12	0.09	1399.00	6508.00	5260	20230526	-15.78	3805	20231031	16.43	5240	-15.46	20240221	3990	11.03	20240104	5240	-15.46	20240221	3805	16.43	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
144	20240603	100354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	20	2	0.45	97183970	21946	90.54	4420	4460	4405	5730	3095	4415	4428.32	1.25	6759	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1213	3.17	0.68	12	0.08	1399.00	6508.00	5260	20230526	-15.68	3805	20231031	16.56	5240	-15.36	20240221	3990	11.15	20240104	5240	-15.36	20240221	3805	16.56	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N
145	20240603	090354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	0	3	0.00	11716230	2631	10.85	4420	4460	4415	5730	3095	4415	4453.15	1.25	-2024	4465	4440	4415	4390	4365	4452	4402	137	1315	500	3170	5	1	27345997	1207	3.16	0.68	12	0.01	1399.00	6508.00	5260	20230526	-16.06	3805	20231031	16.03	5240	-15.74	20240221	3990	10.65	20240104	5240	-15.74	20240221	3805	16.03	20231031	1.89	N	035610	500	136 억	340659	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History