KissMeData/036120/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2190	10	2	0.46	139921815	64593	120.07	2125	2200	2125	2830	1530	2180	2165.98	0.85	26760	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	777	168.46	2.65	12	0.18	13.00	825.00	4810	20230922	-54.47	2125	20240628	3.06	4250	-48.47	20240111	2125	3.06	20240628	4810	-54.47	20230922	2125	3.06	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
3	20240628	150446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	0	3	0.00	123064190	56858	105.70	2125	2200	2125	2830	1530	2180	2164.41	0.85	22630	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	774	167.69	2.64	12	0.16	13.00	825.00	4810	20230922	-54.68	2125	20240628	2.59	4250	-48.71	20240111	2125	2.59	20240628	4810	-54.68	20230922	2125	2.59	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
4	20240628	140444	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	0	3	0.00	119325780	55143	102.51	2125	2200	2125	2830	1530	2180	2163.93	0.85	22598	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	774	167.69	2.64	12	0.16	13.00	825.00	4810	20230922	-54.68	2125	20240628	2.59	4250	-48.71	20240111	2125	2.59	20240628	4810	-54.68	20230922	2125	2.59	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
5	20240628	130445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2190	10	2	0.46	110915045	51303	95.37	2125	2190	2125	2830	1530	2180	2161.96	0.85	21928	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	777	168.46	2.65	12	0.14	13.00	825.00	4810	20230922	-54.47	2125	20240628	3.06	4250	-48.47	20240111	2125	3.06	20240628	4810	-54.47	20230922	2125	3.06	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
6	20240628	120444	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2175	-5	5	-0.23	103276400	47805	88.87	2125	2190	2125	2830	1530	2180	2160.37	0.85	20263	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	772	167.31	2.64	12	0.13	13.00	825.00	4810	20230922	-54.78	2125	20240628	2.35	4250	-48.82	20240111	2125	2.35	20240628	4810	-54.78	20230922	2125	2.35	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
7	20240628	110438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2170	-10	5	-0.46	74334725	34466	64.07	2125	2185	2125	2830	1530	2180	2156.76	0.85	12666	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	770	166.92	2.63	12	0.10	13.00	825.00	4810	20230922	-54.89	2125	20240628	2.12	4250	-48.94	20240111	2125	2.12	20240628	4810	-54.89	20230922	2125	2.12	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
8	20240628	100436	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	0	3	0.00	54842850	25442	47.30	2125	2185	2125	2830	1530	2180	2155.60	0.85	10291	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	774	167.69	2.64	12	0.07	13.00	825.00	4810	20230922	-54.68	2125	20240628	2.59	4250	-48.71	20240111	2125	2.59	20240628	4810	-54.68	20230922	2125	2.59	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
9	20240628	090437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2175	-5	5	-0.23	29194485	13646	25.37	2125	2180	2125	2830	1530	2180	2139.42	0.85	3047	2286	2232	2201	2147	2116	2217	2132	178	650	500	1560	5	1	35500000	772	167.31	2.64	12	0.04	13.00	825.00	4810	20230922	-54.78	2125	20240628	2.35	4250	-48.82	20240111	2125	2.35	20240628	4810	-54.78	20230922	2125	2.35	20240628	3.39	N	036120	500	177 억	300692	N	N	N	N
10	20240627	160431	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	-60	5	-2.68	117322500	53176	128.70	2230	2255	2170	2910	1570	2240	2206.68	0.88	-13380	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	774	167.69	2.64	12	0.15	13.00	825.00	4810	20230922	-54.68	2170	20240627	0.46	4250	-48.71	20240111	2170	0.46	20240627	4810	-54.68	20230922	2170	0.46	20240627	3.46	N	036120	500	177 억	314072	N	N	N	N
11	20240627	150438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2180	-60	5	-2.68	109498120	49588	120.02	2230	2255	2170	2910	1570	2240	2208.16	0.88	-13346	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	774	167.69	2.64	12	0.14	13.00	825.00	4810	20230922	-54.68	2170	20240627	0.46	4250	-48.71	20240111	2170	0.46	20240627	4810	-54.68	20230922	2170	0.46	20240627	3.46	N	036120	500	177 억	314072	N	N	N	N
12	20240627	140435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2190	-50	5	-2.23	82387745	37150	89.91	2230	2255	2180	2910	1570	2240	2217.71	0.88	-12555	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	777	168.46	2.65	12	0.10	13.00	825.00	4810	20230922	-54.47	2180	20240627	0.46	4250	-48.47	20240111	2180	0.46	20240627	4810	-54.47	20230922	2180	0.46	20240627	3.46	N	036120	500	177 억	314072	N	N	N	N
13	20240627	130435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2200	-40	5	-1.79	76021515	34243	82.88	2230	2255	2180	2910	1570	2240	2220.06	0.88	-12200	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	781	169.23	2.67	12	0.10	13.00	825.00	4810	20230922	-54.26	2180	20240627	0.92	4250	-48.24	20240111	2180	0.92	20240627	4810	-54.26	20230922	2180	0.92	20240627	3.46	N	036120	500	177 억	314072	N	N	N	N
14	20240627	120437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-35	5	-1.56	55234220	24771	59.95	2230	2255	2205	2910	1570	2240	2229.79	0.88	-9939	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	783	169.62	2.67	12	0.07	13.00	825.00	4810	20230922	-54.16	2200	20240624	0.23	4250	-48.12	20240111	2200	0.23	20240624	4810	-54.16	20230922	2200	0.23	20240624	3.46	N	036120	500	177 억	314072	N	N	N	N
15	20240627	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-15	5	-0.67	41212670	18426	44.60	2230	2255	2220	2910	1570	2240	2236.66	0.88	-5615	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	790	171.15	2.70	12	0.05	13.00	825.00	4810	20230922	-53.74	2200	20240624	1.14	4250	-47.65	20240111	2200	1.14	20240624	4810	-53.74	20230922	2200	1.14	20240624	3.46	N	036120	500	177 억	314072	N	N	N	N
16	20240627	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	0	3	0.00	28570110	12748	30.85	2230	2255	2230	2910	1570	2240	2241.14	0.88	-4150	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	795	172.31	2.72	12	0.04	13.00	825.00	4810	20230922	-53.43	2200	20240624	1.82	4250	-47.29	20240111	2200	1.82	20240624	4810	-53.43	20230922	2200	1.82	20240624	3.46	N	036120	500	177 억	314072	N	N	N	N
17	20240627	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	10	2	0.45	3818630	1707	4.13	2230	2250	2230	2910	1570	2240	2237.04	0.88	-109	2306	2272	2251	2217	2196	2267	2212	178	670	500	1610	5	1	35500000	799	173.08	2.73	12	0.00	13.00	825.00	4810	20230922	-53.22	2200	20240624	2.27	4250	-47.06	20240111	2200	2.27	20240624	4810	-53.22	20230922	2200	2.27	20240624	3.46	N	036120	500	177 억	314072	N	N	N	N
18	20240626	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-20	5	-0.88	91708310	40804	53.58	2240	2285	2230	2935	1585	2260	2247.72	0.86	9615	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	795	172.31	2.72	12	0.11	13.00	825.00	4810	20230922	-53.43	2200	20240624	1.82	4250	-47.29	20240111	2200	1.82	20240624	4810	-53.43	20230922	2200	1.82	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
19	20240626	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-15	5	-0.66	85982235	38248	50.23	2240	2285	2230	2935	1585	2260	2248.02	0.86	10651	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	797	172.69	2.72	12	0.11	13.00	825.00	4810	20230922	-53.33	2200	20240624	2.05	4250	-47.18	20240111	2200	2.05	20240624	4810	-53.33	20230922	2200	2.05	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
20	20240626	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-20	5	-0.88	75513265	33573	44.09	2240	2285	2230	2935	1585	2260	2249.23	0.86	9958	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	795	172.31	2.72	12	0.09	13.00	825.00	4810	20230922	-53.43	2200	20240624	1.82	4250	-47.29	20240111	2200	1.82	20240624	4810	-53.43	20230922	2200	1.82	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
21	20240626	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-10	5	-0.44	64749475	28756	37.76	2240	2285	2235	2935	1585	2260	2251.69	0.86	9762	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	799	173.08	2.73	12	0.08	13.00	825.00	4810	20230922	-53.22	2200	20240624	2.27	4250	-47.06	20240111	2200	2.27	20240624	4810	-53.22	20230922	2200	2.27	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
22	20240626	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-10	5	-0.44	41456285	18362	24.11	2240	2285	2240	2935	1585	2260	2257.72	0.86	3672	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	799	173.08	2.73	12	0.05	13.00	825.00	4810	20230922	-53.22	2200	20240624	2.27	4250	-47.06	20240111	2200	2.27	20240624	4810	-53.22	20230922	2200	2.27	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
23	20240626	110436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	5	2	0.22	40915235	18122	23.80	2240	2285	2240	2935	1585	2260	2257.77	0.86	3672	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	804	174.23	2.75	12	0.05	13.00	825.00	4810	20230922	-52.91	2200	20240624	2.95	4250	-46.71	20240111	2200	2.95	20240624	4810	-52.91	20230922	2200	2.95	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
24	20240626	100435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	0	3	0.00	28270475	12528	16.45	2240	2285	2240	2935	1585	2260	2256.58	0.86	5281	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	802	173.85	2.74	12	0.04	13.00	825.00	4810	20230922	-53.01	2200	20240624	2.73	4250	-46.82	20240111	2200	2.73	20240624	4810	-53.01	20230922	2200	2.73	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
25	20240626	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	15	2	0.66	13589345	6034	7.92	2240	2285	2240	2935	1585	2260	2252.13	0.86	3099	2300	2280	2245	2225	2190	2290	2235	178	675	500	1620	5	1	35500000	808	175.00	2.76	12	0.02	13.00	825.00	4810	20230922	-52.70	2200	20240624	3.41	4250	-46.47	20240111	2200	3.41	20240624	4810	-52.70	20230922	2200	3.41	20240624	3.59	N	036120	500	177 억	304459	N	N	N	N
26	20240625	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	164175970	73310	37.42	2210	2265	2210	2925	1575	2250	2238.94	0.84	5629	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	802	173.85	2.74	12	0.21	13.00	825.00	4810	20230922	-53.01	2200	20240624	2.73	4250	-46.82	20240111	2200	2.73	20240624	4810	-53.01	20230922	2200	2.73	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
27	20240625	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	5	2	0.22	140202175	62691	32.00	2210	2265	2210	2925	1575	2250	2236.40	0.84	4957	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	801	173.46	2.73	12	0.18	13.00	825.00	4810	20230922	-53.12	2200	20240624	2.50	4250	-46.94	20240111	2200	2.50	20240624	4810	-53.12	20230922	2200	2.50	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
28	20240625	140435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	111905605	50079	25.56	2210	2265	2210	2925	1575	2250	2234.58	0.84	-1660	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	797	172.69	2.72	12	0.14	13.00	825.00	4810	20230922	-53.33	2200	20240624	2.05	4250	-47.18	20240111	2200	2.05	20240624	4810	-53.33	20230922	2200	2.05	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
29	20240625	130435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	102460295	45859	23.41	2210	2265	2210	2925	1575	2250	2234.24	0.84	-3163	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	793	171.92	2.71	12	0.13	13.00	825.00	4810	20230922	-53.53	2200	20240624	1.59	4250	-47.41	20240111	2200	1.59	20240624	4810	-53.53	20230922	2200	1.59	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
30	20240625	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	-5	5	-0.22	76713370	34251	17.48	2210	2265	2210	2925	1575	2250	2239.74	0.84	-4985	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	797	172.69	2.72	12	0.10	13.00	825.00	4810	20230922	-53.33	2200	20240624	2.05	4250	-47.18	20240111	2200	2.05	20240624	4810	-53.33	20230922	2200	2.05	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
31	20240625	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	67563925	30161	15.40	2210	2265	2210	2925	1575	2250	2240.11	0.84	-6044	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	802	173.85	2.74	12	0.08	13.00	825.00	4810	20230922	-53.01	2200	20240624	2.73	4250	-46.82	20240111	2200	2.73	20240624	4810	-53.01	20230922	2200	2.73	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
32	20240625	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	10	2	0.44	45934965	20588	10.51	2210	2260	2210	2925	1575	2250	2231.14	0.84	-382	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	802	173.85	2.74	12	0.06	13.00	825.00	4810	20230922	-53.01	2200	20240624	2.73	4250	-46.82	20240111	2200	2.73	20240624	4810	-53.01	20230922	2200	2.73	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
33	20240625	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-15	5	-0.67	19683320	8882	4.53	2210	2245	2210	2925	1575	2250	2216.05	0.84	1696	2383	2316	2258	2191	2133	2287	2162	178	675	500	1620	5	1	35500000	793	171.92	2.71	12	0.03	13.00	825.00	4810	20230922	-53.53	2200	20240624	1.59	4250	-47.41	20240111	2200	1.59	20240624	4810	-53.53	20230922	2200	1.59	20240624	3.57	N	036120	500	177 억	298822	N	N	N	N
34	20240624	160433	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2250	-75	5	-3.23	434414755	193640	231.73	2300	2325	2200	3020	1630	2325	2243.39	0.77	21616	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	799	173.08	2.73	12	0.55	13.00	825.00	4810	20230922	-53.22	2200	20240624	2.27	4250	-47.06	20240111	2200	2.27	20240624	4810	-53.22	20230922	2200	2.27	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
35	20240624	150434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2215	-110	5	-4.73	404996795	180453	215.95	2300	2325	2200	3020	1630	2325	2244.33	0.77	22840	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	786	170.38	2.68	12	0.51	13.00	825.00	4810	20230922	-53.95	2200	20240624	0.68	4250	-47.88	20240111	2200	0.68	20240624	4810	-53.95	20230922	2200	0.68	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
36	20240624	140434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2235	-90	5	-3.87	355869935	158256	189.39	2300	2325	2200	3020	1630	2325	2248.70	0.77	14712	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	793	171.92	2.71	12	0.45	13.00	825.00	4810	20230922	-53.53	2200	20240624	1.59	4250	-47.41	20240111	2200	1.59	20240624	4810	-53.53	20230922	2200	1.59	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
37	20240624	130432	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2250	-75	5	-3.23	320185165	142204	170.18	2300	2325	2200	3020	1630	2325	2251.59	0.77	15759	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	799	173.08	2.73	12	0.40	13.00	825.00	4810	20230922	-53.22	2200	20240624	2.27	4250	-47.06	20240111	2200	2.27	20240624	4810	-53.22	20230922	2200	2.27	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
38	20240624	120434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2240	-85	5	-3.66	179053375	78660	94.13	2300	2325	2200	3020	1630	2325	2276.30	0.77	4344	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	795	172.31	2.72	12	0.22	13.00	825.00	4810	20230922	-53.43	2200	20240624	1.82	4250	-47.29	20240111	2200	1.82	20240624	4810	-53.43	20230922	2200	1.82	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
39	20240624	110435	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2315	-10	5	-0.43	37150820	16100	19.27	2300	2325	2295	3020	1630	2325	2307.50	0.77	2110	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	822	178.08	2.81	12	0.05	13.00	825.00	4810	20230922	-51.87	2295	20240624	0.87	4250	-45.53	20240111	2295	0.87	20240624	4810	-51.87	20230922	2295	0.87	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
40	20240624	100434	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2310	-15	5	-0.65	16649430	7217	8.64	2300	2325	2300	3020	1630	2325	2306.97	0.77	2107	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	820	177.69	2.80	12	0.02	13.00	825.00	4810	20230922	-51.98	2300	20240624	0.43	4250	-45.65	20240111	2300	0.43	20240624	4810	-51.98	20230922	2300	0.43	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
41	20240624	090433	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2320	-5	5	-0.22	3247690	1412	1.69	2300	2320	2300	3020	1630	2325	2300.06	0.77	-206	2415	2370	2335	2290	2255	2352	2272	178	695	500	1670	5	1	35500000	824	178.46	2.81	12	0.00	13.00	825.00	4810	20230922	-51.77	2300	20240624	0.87	4250	-45.41	20240111	2300	0.87	20240624	4810	-51.77	20230922	2300	0.87	20240624	3.68	N	036120	500	177 억	275110	N	N	N	N
42	20240621	160420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2325	-40	5	-1.69	189007750	81298	110.64	2380	2380	2300	3070	1660	2365	2324.88	0.81	-11966	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	825	178.85	2.82	12	0.23	13.00	825.00	4810	20230922	-51.66	2300	20240621	1.09	4250	-45.29	20240111	2300	1.09	20240621	4810	-51.66	20230922	2300	1.09	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
43	20240621	150419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2325	-40	5	-1.69	140106970	60258	82.00	2380	2380	2300	3070	1660	2365	2325.12	0.81	-11962	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	825	178.85	2.82	12	0.17	13.00	825.00	4810	20230922	-51.66	2300	20240621	1.09	4250	-45.29	20240111	2300	1.09	20240621	4810	-51.66	20230922	2300	1.09	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
44	20240621	140420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2330	-35	5	-1.48	103662980	44602	60.70	2380	2380	2300	3070	1660	2365	2324.18	0.81	-10529	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	827	179.23	2.82	12	0.13	13.00	825.00	4810	20230922	-51.56	2300	20240621	1.30	4250	-45.18	20240111	2300	1.30	20240621	4810	-51.56	20230922	2300	1.30	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
45	20240621	130420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2335	-30	5	-1.27	94948570	40850	55.59	2380	2380	2300	3070	1660	2365	2324.32	0.81	-10146	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	829	179.62	2.83	12	0.12	13.00	825.00	4810	20230922	-51.46	2300	20240621	1.52	4250	-45.06	20240111	2300	1.52	20240621	4810	-51.46	20230922	2300	1.52	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
46	20240621	120422	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2340	-25	5	-1.06	59857710	25667	34.93	2380	2380	2310	3070	1660	2365	2332.09	0.81	-9489	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	831	180.00	2.84	12	0.07	13.00	825.00	4810	20230922	-51.35	2310	20240621	1.30	4250	-44.94	20240111	2310	1.30	20240621	4810	-51.35	20230922	2310	1.30	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
47	20240621	110421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2325	-40	5	-1.69	40829685	17467	23.77	2380	2380	2325	3070	1660	2365	2337.53	0.81	-7999	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	825	178.85	2.82	12	0.05	13.00	825.00	4810	20230922	-51.66	2325	20240621	0.00	4250	-45.29	20240111	2325	0.00	20240621	4810	-51.66	20230922	2325	0.00	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
48	20240621	100419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2345	-20	5	-0.85	28276585	12076	16.43	2380	2380	2325	3070	1660	2365	2341.55	0.81	-4649	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	832	180.38	2.84	12	0.03	13.00	825.00	4810	20230922	-51.25	2325	20240621	0.86	4250	-44.82	20240111	2325	0.86	20240621	4810	-51.25	20230922	2325	0.86	20240621	3.66	N	036120	500	177 억	287328	N	N	N	N
49	20240621	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	5	2	0.21	1127050	475	0.65	2380	2380	2370	3070	1660	2365	2372.74	0.81	-19	2391	2377	2356	2342	2321	2385	2350	178	705	500	1700	5	1	35500000	841	182.31	2.87	12	0.00	13.00	825.00	4810	20230922	-50.73	2335	20240620	1.50	4250	-44.24	20240111	2335	1.50	20240620	4810	-50.73	20230922	2335	1.50	20240620	3.66	N	036120	500	177 억	287328	N	N	N	N
50	20240620	160419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	10	2	0.42	170859115	72837	167.54	2340	2370	2335	3060	1650	2355	2345.77	0.75	19981	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.21	13.00	825.00	4810	20230922	-50.83	2335	20240620	1.28	4250	-44.35	20240111	2335	1.28	20240620	4810	-50.83	20230922	2335	1.28	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
51	20240620	150419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	10	2	0.42	166110100	70828	162.92	2340	2370	2335	3060	1650	2355	2345.26	0.75	19916	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.20	13.00	825.00	4810	20230922	-50.83	2335	20240620	1.28	4250	-44.35	20240111	2335	1.28	20240620	4810	-50.83	20230922	2335	1.28	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
52	20240620	140418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	10	2	0.42	157356910	67120	154.39	2340	2370	2335	3060	1650	2355	2344.41	0.75	18875	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	840	181.92	2.87	12	0.19	13.00	825.00	4810	20230922	-50.83	2335	20240620	1.28	4250	-44.35	20240111	2335	1.28	20240620	4810	-50.83	20230922	2335	1.28	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
53	20240620	130420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2345	-10	5	-0.42	137102215	58541	134.66	2340	2365	2335	3060	1650	2355	2341.99	0.75	19239	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	832	180.38	2.84	12	0.16	13.00	825.00	4810	20230922	-51.25	2335	20240620	0.43	4250	-44.82	20240111	2335	0.43	20240620	4810	-51.25	20230922	2335	0.43	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
54	20240620	120419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2355	0	3	0.00	127033935	54256	124.80	2340	2360	2335	3060	1650	2355	2341.38	0.75	19397	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.15	13.00	825.00	4810	20230922	-51.04	2335	20240620	0.86	4250	-44.59	20240111	2335	0.86	20240620	4810	-51.04	20230922	2335	0.86	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
55	20240620	110420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2345	-10	5	-0.42	111786375	47747	109.83	2340	2360	2335	3060	1650	2355	2341.22	0.75	19397	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	832	180.38	2.84	12	0.13	13.00	825.00	4810	20230922	-51.25	2335	20240620	0.43	4250	-44.82	20240111	2335	0.43	20240620	4810	-51.25	20230922	2335	0.43	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
56	20240620	100421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2355	0	3	0.00	105098295	44901	103.28	2340	2360	2335	3060	1650	2355	2340.67	0.75	19397	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	836	181.15	2.85	12	0.13	13.00	825.00	4810	20230922	-51.04	2335	20240620	0.86	4250	-44.59	20240111	2335	0.86	20240620	4810	-51.04	20230922	2335	0.86	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
57	20240620	090425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2345	-10	5	-0.42	3801575	1622	3.73	2340	2355	2340	3060	1650	2355	2343.76	0.75	229	2401	2377	2361	2337	2321	2375	2335	178	705	500	1690	5	1	35500000	832	180.38	2.84	12	0.00	13.00	825.00	4810	20230922	-51.25	2340	20240620	0.21	4250	-44.82	20240111	2340	0.21	20240620	4810	-51.25	20230922	2340	0.21	20240620	3.65	N	036120	500	177 억	267347	N	N	N	N
58	20240619	160418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2355	-10	5	-0.42	100965790	42772	67.78	2355	2385	2345	3070	1660	2365	2360.56	0.76	-829	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	836	181.15	2.85	12	0.12	13.00	825.00	4810	20230922	-51.04	2345	20240619	0.43	4250	-44.59	20240111	2345	0.43	20240619	4810	-51.04	20230922	2345	0.43	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
59	20240619	150417	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	82290810	34849	55.22	2355	2385	2345	3070	1660	2365	2361.35	0.76	-725	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	840	181.92	2.87	12	0.10	13.00	825.00	4810	20230922	-50.83	2345	20240619	0.85	4250	-44.35	20240111	2345	0.85	20240619	4810	-50.83	20230922	2345	0.85	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
60	20240619	140420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2370	5	2	0.21	74981325	31750	50.31	2355	2385	2345	3070	1660	2365	2361.62	0.76	-725	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	841	182.31	2.87	12	0.09	13.00	825.00	4810	20230922	-50.73	2345	20240619	1.07	4250	-44.24	20240111	2345	1.07	20240619	4810	-50.73	20230922	2345	1.07	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
61	20240619	130418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	74195485	31418	49.78	2355	2385	2345	3070	1660	2365	2361.56	0.76	-702	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	840	181.92	2.87	12	0.09	13.00	825.00	4810	20230922	-50.83	2345	20240619	0.85	4250	-44.35	20240111	2345	0.85	20240619	4810	-50.83	20230922	2345	0.85	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
62	20240619	120417	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	65590245	27789	44.03	2355	2380	2345	3070	1660	2365	2360.30	0.76	-672	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	840	181.92	2.87	12	0.08	13.00	825.00	4810	20230922	-50.83	2345	20240619	0.85	4250	-44.35	20240111	2345	0.85	20240619	4810	-50.83	20230922	2345	0.85	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
63	20240619	110419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	0	3	0.00	59963805	25397	40.24	2355	2380	2345	3070	1660	2365	2361.06	0.76	-298	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	840	181.92	2.87	12	0.07	13.00	825.00	4810	20230922	-50.83	2345	20240619	0.85	4250	-44.35	20240111	2345	0.85	20240619	4810	-50.83	20230922	2345	0.85	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
64	20240619	100421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2375	10	2	0.42	46563580	19717	31.24	2355	2380	2345	3070	1660	2365	2361.60	0.76	-816	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	843	182.69	2.88	12	0.06	13.00	825.00	4810	20230922	-50.62	2345	20240619	1.28	4250	-44.12	20240111	2345	1.28	20240619	4810	-50.62	20230922	2345	1.28	20240619	3.61	N	036120	500	177 억	268257	N	N	N	N
65	20240619	090425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	5	2	0.21	2547370	1081	1.71	2355	2370	2355	3070	1660	2365	2356.49	0.76	-12	2395	2380	2365	2350	2335	2380	2350	178	705	500	1700	5	1	35500000	841	182.31	2.87	12	0.00	13.00	825.00	4810	20230922	-50.73	2350	20240618	0.85	4250	-44.24	20240111	2350	0.85	20240618	4810	-50.73	20230922	2350	0.85	20240618	3.61	N	036120	500	177 억	268257	N	N	N	N
66	20240618	160416	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	132728895	56140	99.15	2365	2380	2350	3090	1670	2380	2364.25	0.76	-156	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	840	181.92	2.87	12	0.16	13.00	825.00	4810	20230922	-50.83	2350	20240618	0.64	4250	-44.35	20240111	2350	0.64	20240618	4810	-50.83	20230922	2350	0.64	20240618	3.48	N	036120	500	177 억	269116	N	N	N	N
67	20240618	150413	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	117732635	49813	87.97	2365	2380	2350	3090	1670	2380	2363.49	0.76	-152	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	841	182.31	2.87	12	0.14	13.00	825.00	4810	20230922	-50.73	2350	20240618	0.85	4250	-44.24	20240111	2350	0.85	20240618	4810	-50.73	20230922	2350	0.85	20240618	3.48	N	036120	500	177 억	269116	N	N	N	N
68	20240618	140414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2355	-25	5	-1.05	92705205	39203	69.24	2365	2380	2350	3090	1670	2380	2364.75	0.76	-651	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	836	181.15	2.85	12	0.11	13.00	825.00	4810	20230922	-51.04	2350	20240618	0.21	4250	-44.59	20240111	2350	0.21	20240618	4810	-51.04	20230922	2350	0.21	20240618	3.48	N	036120	500	177 억	269116	N	N	N	N
69	20240618	130418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2370	-10	5	-0.42	84181535	35595	62.86	2365	2380	2350	3090	1670	2380	2364.98	0.76	-630	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	841	182.31	2.87	12	0.10	13.00	825.00	4810	20230922	-50.73	2350	20240618	0.85	4250	-44.24	20240111	2350	0.85	20240618	4810	-50.73	20230922	2350	0.85	20240618	3.48	N	036120	500	177 억	269116	N	N	N	N
70	20240618	120418	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	72467245	30623	54.08	2365	2380	2350	3090	1670	2380	2366.43	0.76	-395	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	840	181.92	2.87	12	0.09	13.00	825.00	4810	20230922	-50.83	2350	20240618	0.64	4250	-44.35	20240111	2350	0.64	20240618	4810	-50.83	20230922	2350	0.64	20240618	3.48	N	036120	500	177 억	269116	N	N	N	N
71	20240618	110415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-15	5	-0.63	31271370	13193	23.30	2365	2380	2365	3090	1670	2380	2370.30	0.76	-76	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	840	181.92	2.87	12	0.04	13.00	825.00	4810	20230922	-50.83	2355	20240613	0.42	4250	-44.35	20240111	2355	0.42	20240613	4810	-50.83	20230922	2355	0.42	20240613	3.48	N	036120	500	177 억	269116	N	N	N	N
72	20240618	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-5	5	-0.21	24697750	10420	18.40	2365	2380	2365	3090	1670	2380	2370.23	0.76	-76	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	843	182.69	2.88	12	0.03	13.00	825.00	4810	20230922	-50.62	2355	20240613	0.85	4250	-44.12	20240111	2355	0.85	20240613	4810	-50.62	20230922	2355	0.85	20240613	3.48	N	036120	500	177 억	269116	N	N	N	N
73	20240618	090420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	0	3	0.00	10134630	4283	7.56	2365	2380	2365	3090	1670	2380	2366.25	0.76	1267	2446	2412	2396	2362	2346	2405	2355	178	710	500	1710	5	1	35500000	845	183.08	2.88	12	0.01	13.00	825.00	4810	20230922	-50.52	2355	20240613	1.06	4250	-44.00	20240111	2355	1.06	20240613	4810	-50.52	20230922	2355	1.06	20240613	3.48	N	036120	500	177 억	269116	N	N	N	N
74	20240617	160414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-50	5	-2.06	129135080	53994	52.16	2400	2430	2380	3155	1705	2430	2391.67	0.79	-10605	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	845	183.08	2.88	12	0.15	13.00	825.00	4810	20230922	-50.52	2355	20240613	1.06	4250	-44.00	20240111	2355	1.06	20240613	4810	-50.52	20230922	2355	1.06	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
75	20240617	150418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-45	5	-1.85	115419185	48233	46.59	2400	2430	2380	3155	1705	2430	2392.95	0.79	-9142	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	847	183.46	2.89	12	0.14	13.00	825.00	4810	20230922	-50.42	2355	20240613	1.27	4250	-43.88	20240111	2355	1.27	20240613	4810	-50.42	20230922	2355	1.27	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
76	20240617	140411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-45	5	-1.85	97255390	40613	39.23	2400	2430	2380	3155	1705	2430	2394.69	0.79	-7539	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	847	183.46	2.89	12	0.11	13.00	825.00	4810	20230922	-50.42	2355	20240613	1.27	4250	-43.88	20240111	2355	1.27	20240613	4810	-50.42	20230922	2355	1.27	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
77	20240617	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-45	5	-1.85	92496555	38618	37.31	2400	2430	2380	3155	1705	2430	2395.17	0.79	-7450	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	847	183.46	2.89	12	0.11	13.00	825.00	4810	20230922	-50.42	2355	20240613	1.27	4250	-43.88	20240111	2355	1.27	20240613	4810	-50.42	20230922	2355	1.27	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
78	20240617	120413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-35	5	-1.44	86260600	36008	34.78	2400	2430	2380	3155	1705	2430	2395.60	0.79	-6289	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	850	184.23	2.90	12	0.10	13.00	825.00	4810	20230922	-50.21	2355	20240613	1.70	4250	-43.65	20240111	2355	1.70	20240613	4810	-50.21	20230922	2355	1.70	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
79	20240617	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-30	5	-1.23	51326800	21389	20.66	2400	2430	2390	3155	1705	2430	2399.68	0.79	-3978	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	852	184.62	2.91	12	0.06	13.00	825.00	4810	20230922	-50.10	2355	20240613	1.91	4250	-43.53	20240111	2355	1.91	20240613	4810	-50.10	20230922	2355	1.91	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
80	20240617	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-20	5	-0.82	34493415	14367	13.88	2400	2430	2395	3155	1705	2430	2400.88	0.79	-1132	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	856	185.38	2.92	12	0.04	13.00	825.00	4810	20230922	-49.90	2355	20240613	2.34	4250	-43.29	20240111	2355	2.34	20240613	4810	-49.90	20230922	2355	2.34	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
81	20240617	090413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-5	5	-0.21	9242305	3850	3.72	2400	2430	2400	3155	1705	2430	2400.60	0.79	785	2530	2480	2435	2385	2340	2457	2362	178	725	500	1740	5	1	35500000	861	186.54	2.94	12	0.01	13.00	825.00	4810	20230922	-49.58	2355	20240613	2.97	4250	-42.94	20240111	2355	2.97	20240613	4810	-49.58	20230922	2355	2.97	20240613	3.53	N	036120	500	177 억	281682	N	N	N	N
82	20240614	160341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-25	5	-1.02	247450435	102284	71.18	2455	2485	2390	3190	1720	2455	2419.18	0.94	-45104	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	863	186.92	2.95	12	0.29	13.00	825.00	4810	20230922	-49.48	2355	20240613	3.18	4250	-42.82	20240111	2355	3.18	20240613	4810	-49.48	20230922	2355	3.18	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
83	20240614	150341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-60	5	-2.44	220983890	91365	63.58	2455	2485	2390	3190	1720	2455	2418.69	0.94	-40315	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	850	184.23	2.90	12	0.26	13.00	825.00	4810	20230922	-50.21	2355	20240613	1.70	4250	-43.65	20240111	2355	1.70	20240613	4810	-50.21	20230922	2355	1.70	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
84	20240614	140341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-45	5	-1.83	179375500	74007	51.50	2455	2485	2395	3190	1720	2455	2423.76	0.94	-35227	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	856	185.38	2.92	12	0.21	13.00	825.00	4810	20230922	-49.90	2355	20240613	2.34	4250	-43.29	20240111	2355	2.34	20240613	4810	-49.90	20230922	2355	2.34	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
85	20240614	130341	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-45	5	-1.83	170518860	70322	48.94	2455	2485	2395	3190	1720	2455	2424.82	0.94	-34133	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	856	185.38	2.92	12	0.20	13.00	825.00	4810	20230922	-49.90	2355	20240613	2.34	4250	-43.29	20240111	2355	2.34	20240613	4810	-49.90	20230922	2355	2.34	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
86	20240614	120343	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-45	5	-1.83	156377435	64436	44.84	2455	2485	2395	3190	1720	2455	2426.86	0.94	-31397	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	856	185.38	2.92	12	0.18	13.00	825.00	4810	20230922	-49.90	2355	20240613	2.34	4250	-43.29	20240111	2355	2.34	20240613	4810	-49.90	20230922	2355	2.34	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
87	20240614	110406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-45	5	-1.83	128791960	52973	36.86	2455	2485	2405	3190	1720	2455	2431.27	0.94	-24126	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	856	185.38	2.92	12	0.15	13.00	825.00	4810	20230922	-49.90	2355	20240613	2.34	4250	-43.29	20240111	2355	2.34	20240613	4810	-49.90	20230922	2355	2.34	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
88	20240614	100406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	-35	5	-1.43	108983930	44762	31.15	2455	2485	2410	3190	1720	2455	2434.73	0.94	-23673	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	859	186.15	2.93	12	0.13	13.00	825.00	4810	20230922	-49.69	2355	20240613	2.76	4250	-43.06	20240111	2355	2.76	20240613	4810	-49.69	20230922	2355	2.76	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
89	20240614	090408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	20	2	0.81	9937315	4039	2.81	2455	2485	2455	3190	1720	2455	2460.36	0.94	1011	2575	2515	2435	2375	2295	2545	2405	178	735	500	1760	5	1	35500000	879	190.38	3.00	12	0.01	13.00	825.00	4810	20230922	-48.54	2355	20240613	5.10	4250	-41.76	20240111	2355	5.10	20240613	4810	-48.54	20230922	2355	5.10	20240613	3.58	N	036120	500	177 억	335331	N	N	N	N
90	20240613	160402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2455	80	2	3.37	342005415	141058	160.86	2355	2495	2355	3085	1665	2375	2424.34	0.89	19818	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	872	188.85	2.98	12	0.40	13.00	825.00	4810	20230922	-48.96	2355	20240613	4.25	4250	-42.24	20240111	2355	4.25	20240613	4810	-48.96	20230922	2355	4.25	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
91	20240613	150410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2435	60	2	2.53	320773235	132394	150.98	2355	2495	2355	3085	1665	2375	2422.87	0.89	21641	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	864	187.31	2.95	12	0.37	13.00	825.00	4810	20230922	-49.38	2355	20240613	3.40	4250	-42.71	20240111	2355	3.40	20240613	4810	-49.38	20230922	2355	3.40	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
92	20240613	140404	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2430	55	2	2.32	267483435	110427	125.93	2355	2495	2355	3085	1665	2375	2422.26	0.89	15855	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	863	186.92	2.95	12	0.31	13.00	825.00	4810	20230922	-49.48	2355	20240613	3.18	4250	-42.82	20240111	2355	3.18	20240613	4810	-49.48	20230922	2355	3.18	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
93	20240613	130406	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2440	65	2	2.74	245171750	101250	115.46	2355	2495	2355	3085	1665	2375	2421.45	0.89	17417	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	866	187.69	2.96	12	0.29	13.00	825.00	4810	20230922	-49.27	2355	20240613	3.61	4250	-42.59	20240111	2355	3.61	20240613	4810	-49.27	20230922	2355	3.61	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
94	20240613	120407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	25	2	1.05	100234985	41981	47.87	2355	2410	2355	3085	1665	2375	2387.63	0.89	9326	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	852	184.62	2.91	12	0.12	13.00	825.00	4810	20230922	-50.10	2355	20240613	1.91	4250	-43.53	20240111	2355	1.91	20240613	4810	-50.10	20230922	2355	1.91	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
95	20240613	110402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2405	30	2	1.26	80987740	33977	38.75	2355	2410	2355	3085	1665	2375	2383.60	0.89	8285	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	854	185.00	2.92	12	0.10	13.00	825.00	4810	20230922	-50.00	2355	20240613	2.12	4250	-43.41	20240111	2355	2.12	20240613	4810	-50.00	20230922	2355	2.12	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
96	20240613	100403	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2380	5	2	0.21	48371940	20382	23.24	2355	2410	2355	3085	1665	2375	2373.27	0.89	2424	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	845	183.08	2.88	12	0.06	13.00	825.00	4810	20230922	-50.52	2355	20240613	1.06	4250	-44.00	20240111	2355	1.06	20240613	4810	-50.52	20230922	2355	1.06	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
97	20240613	090407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2380	5	2	0.21	26392230	11183	12.75	2355	2410	2355	3085	1665	2375	2360.03	0.89	-1257	2435	2405	2385	2355	2335	2395	2345	178	710	500	1710	5	1	35500000	845	183.08	2.88	12	0.03	13.00	825.00	4810	20230922	-50.52	2355	20240613	1.06	4250	-44.00	20240111	2355	1.06	20240613	4810	-50.52	20230922	2355	1.06	20240613	3.62	N	036120	500	177 억	317323	N	N	N	N
98	20240612	160400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2375	5	2	0.21	203057015	85201	94.00	2390	2415	2365	3080	1660	2370	2383.41	0.85	14641	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	843	182.69	2.88	12	0.24	13.00	825.00	4810	20230922	-50.62	2365	20240612	0.42	4250	-44.12	20240111	2365	0.42	20240612	4810	-50.62	20230922	2365	0.42	20240612	3.61	N	036120	500	177 억	302745	N	N	N	N
99	20240612	150407	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2380	10	2	0.42	173495195	72757	80.27	2390	2415	2365	3080	1660	2370	2384.59	0.85	13192	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.20	13.00	825.00	4810	20230922	-50.52	2365	20240612	0.63	4250	-44.00	20240111	2365	0.63	20240612	4810	-50.52	20230922	2365	0.63	20240612	3.61	N	036120	500	177 억	302745	N	N	N	N
100	20240612	140402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2380	10	2	0.42	152511315	63904	70.50	2390	2415	2365	3080	1660	2370	2386.58	0.85	12253	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.18	13.00	825.00	4810	20230922	-50.52	2365	20240612	0.63	4250	-44.00	20240111	2365	0.63	20240612	4810	-50.52	20230922	2365	0.63	20240612	3.61	N	036120	500	177 억	302745	N	N	N	N
101	20240612	130402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	30	2	1.27	116017435	48543	53.55	2390	2415	2370	3080	1660	2370	2390.01	0.85	11531	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	852	184.62	2.91	12	0.14	13.00	825.00	4810	20230922	-50.10	2370	20240612	1.27	4250	-43.53	20240111	2370	1.27	20240612	4810	-50.10	20230922	2370	1.27	20240612	3.61	N	036120	500	177 억	302745	N	N	N	N
102	20240612	120401	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2380	10	2	0.42	102404770	42832	47.25	2390	2415	2370	3080	1660	2370	2390.87	0.85	10472	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	845	183.08	2.88	12	0.12	13.00	825.00	4810	20230922	-50.52	2370	20240612	0.42	4250	-44.00	20240111	2370	0.42	20240612	4810	-50.52	20230922	2370	0.42	20240612	3.61	N	036120	500	177 억	302745	N	N	N	N
103	20240612	110400	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	30	2	1.27	80210660	33555	37.02	2390	2415	2370	3080	1660	2370	2390.45	0.85	7565	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	852	184.62	2.91	12	0.09	13.00	825.00	4810	20230922	-50.10	2370	20240612	1.27	4250	-43.53	20240111	2370	1.27	20240612	4810	-50.10	20230922	2370	1.27	20240612	3.61	N	036120	500	177 억	302745	N	N	N	N
104	20240612	100401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	25	2	1.05	39139265	16333	18.02	2390	2415	2375	3080	1660	2370	2396.40	0.85	419	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	850	184.23	2.90	12	0.05	13.00	825.00	4810	20230922	-50.21	2370	20240611	1.05	4250	-43.65	20240111	2370	1.05	20240611	4810	-50.21	20230922	2370	1.05	20240611	3.61	N	036120	500	177 억	302745	N	N	N	N
105	20240612	090402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	20	2	0.84	2575580	1078	1.19	2390	2395	2375	3080	1660	2370	2389.96	0.85	-287	2410	2390	2380	2360	2350	2385	2355	178	710	500	1700	5	1	35500000	848	183.85	2.90	12	0.00	13.00	825.00	4810	20230922	-50.31	2370	20240611	0.84	4250	-43.76	20240111	2370	0.84	20240611	4810	-50.31	20230922	2370	0.84	20240611	3.61	N	036120	500	177 억	302745	N	N	N	N
106	20240610	160358	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2390	-35	5	-1.44	201490680	83938	48.18	2415	2435	2385	3150	1700	2425	2400.47	1.00	-34586	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	848	183.85	2.90	12	0.24	13.00	825.00	4810	20230922	-50.31	2385	20240610	0.21	4250	-43.76	20240111	2385	0.21	20240610	4810	-50.31	20230922	2385	0.21	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
107	20240610	150401	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2395	-30	5	-1.24	183329785	76334	43.81	2415	2435	2385	3150	1700	2425	2401.68	1.00	-33488	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	850	184.23	2.90	12	0.22	13.00	825.00	4810	20230922	-50.21	2385	20240610	0.42	4250	-43.65	20240111	2385	0.42	20240610	4810	-50.21	20230922	2385	0.42	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
108	20240610	140359	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2410	-15	5	-0.62	140726625	58500	33.58	2415	2435	2390	3150	1700	2425	2405.58	1.00	-23155	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	856	185.38	2.92	12	0.16	13.00	825.00	4810	20230922	-49.90	2390	20240610	0.84	4250	-43.29	20240111	2390	0.84	20240610	4810	-49.90	20230922	2390	0.84	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
109	20240610	130359	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	126053035	52390	30.07	2415	2435	2390	3150	1700	2425	2406.05	1.00	-20617	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	852	184.62	2.91	12	0.15	13.00	825.00	4810	20230922	-50.10	2390	20240610	0.42	4250	-43.53	20240111	2390	0.42	20240610	4810	-50.10	20230922	2390	0.42	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
110	20240610	120359	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	120266205	49977	28.69	2415	2435	2390	3150	1700	2425	2406.43	1.00	-19007	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	852	184.62	2.91	12	0.14	13.00	825.00	4810	20230922	-50.10	2390	20240610	0.42	4250	-43.53	20240111	2390	0.42	20240610	4810	-50.10	20230922	2390	0.42	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
111	20240610	110402	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	79197805	32842	18.85	2415	2435	2395	3150	1700	2425	2411.48	1.00	-3877	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	852	184.62	2.91	12	0.09	13.00	825.00	4810	20230922	-50.10	2395	20240610	0.21	4250	-43.53	20240111	2395	0.21	20240610	4810	-50.10	20230922	2395	0.21	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
112	20240610	100359	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2405	-20	5	-0.82	65309690	27065	15.53	2415	2435	2400	3150	1700	2425	2413.07	1.00	-863	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	854	185.00	2.92	12	0.08	13.00	825.00	4810	20230922	-50.00	2400	20240610	0.21	4250	-43.41	20240111	2400	0.21	20240610	4810	-50.00	20230922	2400	0.21	20240610	3.83	N	036120	500	177 억	356611	N	N	N	N
113	20240610	090404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-15	5	-0.62	22119765	9161	5.26	2415	2420	2410	3150	1700	2425	2414.56	1.00	1732	2508	2466	2433	2391	2358	2450	2375	178	725	500	1740	5	1	35500000	856	185.38	2.92	12	0.03	13.00	825.00	4810	20230922	-49.90	2400	20240607	0.42	4250	-43.29	20240111	2400	0.42	20240607	4810	-49.90	20230922	2400	0.42	20240607	3.83	N	036120	500	177 억	356611	N	N	N	N
114	20240607	160410	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2425	-30	5	-1.22	413435120	170537	262.07	2435	2475	2400	3190	1720	2455	2424.31	0.92	29423	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	861	186.54	2.94	12	0.48	13.00	825.00	4810	20230922	-49.58	2400	20240607	1.04	4250	-42.94	20240111	2400	1.04	20240607	4810	-49.58	20230922	2400	1.04	20240607	3.88	N	036120	500	177 억	327144	N	N	N	N
115	20240607	150414	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2420	-35	5	-1.43	319050650	131399	201.93	2435	2475	2410	3190	1720	2455	2428.11	0.92	19251	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	859	186.15	2.93	12	0.37	13.00	825.00	4810	20230922	-49.69	2410	20240607	0.41	4250	-43.06	20240111	2410	0.41	20240607	4810	-49.69	20230922	2410	0.41	20240607	3.88	N	036120	500	177 억	327144	N	N	N	N
116	20240607	140411	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2440	-15	5	-0.61	267055335	109886	168.87	2435	2475	2410	3190	1720	2455	2430.29	0.92	18831	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	866	187.69	2.96	12	0.31	13.00	825.00	4810	20230922	-49.27	2410	20240607	1.24	4250	-42.59	20240111	2410	1.24	20240607	4810	-49.27	20230922	2410	1.24	20240607	3.88	N	036120	500	177 억	327144	N	N	N	N
117	20240607	130412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	-10	5	-0.41	202629995	83326	128.05	2435	2475	2415	3190	1720	2455	2431.77	0.92	17890	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	868	188.08	2.96	12	0.23	13.00	825.00	4810	20230922	-49.17	2410	20240521	1.45	4250	-42.47	20240111	2410	1.45	20240521	4810	-49.17	20230922	2410	1.45	20240521	3.88	N	036120	500	177 억	327144	N	N	N	N
118	20240607	120411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	-30	5	-1.22	193879540	79736	122.53	2435	2475	2415	3190	1720	2455	2431.52	0.92	17615	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	861	186.54	2.94	12	0.22	13.00	825.00	4810	20230922	-49.58	2410	20240521	0.62	4250	-42.94	20240111	2410	0.62	20240521	4810	-49.58	20230922	2410	0.62	20240521	3.88	N	036120	500	177 억	327144	N	N	N	N
119	20240607	110410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	-25	5	-1.02	148205370	60872	93.54	2435	2475	2415	3190	1720	2455	2434.71	0.92	16608	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	863	186.92	2.95	12	0.17	13.00	825.00	4810	20230922	-49.48	2410	20240521	0.83	4250	-42.82	20240111	2410	0.83	20240521	4810	-49.48	20230922	2410	0.83	20240521	3.88	N	036120	500	177 억	327144	N	N	N	N
120	20240607	100410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	5	2	0.20	39872630	16326	25.09	2435	2475	2425	3190	1720	2455	2442.28	0.92	1769	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	873	189.23	2.98	12	0.05	13.00	825.00	4810	20230922	-48.86	2410	20240521	2.07	4250	-42.12	20240111	2410	2.07	20240521	4810	-48.86	20230922	2410	2.07	20240521	3.88	N	036120	500	177 억	327144	N	N	N	N
121	20240607	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2465	10	2	0.41	13952930	5711	8.78	2435	2475	2435	3190	1720	2455	2443.17	0.92	202	2521	2487	2471	2437	2421	2480	2430	178	735	500	1760	5	1	35500000	875	189.62	2.99	12	0.02	13.00	825.00	4810	20230922	-48.75	2410	20240521	2.28	4250	-42.00	20240111	2410	2.28	20240521	4810	-48.75	20230922	2410	2.28	20240521	3.88	N	036120	500	177 억	327144	N	N	N	N
122	20240605	160407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	-30	5	-1.21	153563235	62193	51.72	2470	2505	2455	3230	1740	2485	2469.18	0.91	4142	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	872	188.85	2.98	12	0.18	13.00	825.00	4810	20230922	-48.96	2410	20240521	1.87	4250	-42.24	20240111	2410	1.87	20240521	4810	-48.96	20230922	2410	1.87	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
123	20240605	150407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2465	-20	5	-0.80	140056460	56695	47.15	2470	2505	2455	3230	1740	2485	2470.35	0.91	4154	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	875	189.62	2.99	12	0.16	13.00	825.00	4810	20230922	-48.75	2410	20240521	2.28	4250	-42.00	20240111	2410	2.28	20240521	4810	-48.75	20230922	2410	2.28	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
124	20240605	140406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	-15	5	-0.60	119305605	48257	40.13	2470	2505	2455	3230	1740	2485	2472.30	0.91	4070	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	877	190.00	2.99	12	0.14	13.00	825.00	4810	20230922	-48.65	2410	20240521	2.49	4250	-41.88	20240111	2410	2.49	20240521	4810	-48.65	20230922	2410	2.49	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
125	20240605	130409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	-30	5	-1.21	90791385	36675	30.50	2470	2505	2455	3230	1740	2485	2475.57	0.91	2501	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	872	188.85	2.98	12	0.10	13.00	825.00	4810	20230922	-48.96	2410	20240521	1.87	4250	-42.24	20240111	2410	1.87	20240521	4810	-48.96	20230922	2410	1.87	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
126	20240605	120407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	-15	5	-0.60	70071560	28268	23.51	2470	2505	2460	3230	1740	2485	2478.83	0.91	5749	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	877	190.00	2.99	12	0.08	13.00	825.00	4810	20230922	-48.65	2410	20240521	2.49	4250	-41.88	20240111	2410	2.49	20240521	4810	-48.65	20230922	2410	2.49	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
127	20240605	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	-10	5	-0.40	42741925	17204	14.31	2470	2505	2470	3230	1740	2485	2484.42	0.91	2210	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	879	190.38	3.00	12	0.05	13.00	825.00	4810	20230922	-48.54	2410	20240521	2.70	4250	-41.76	20240111	2410	2.70	20240521	4810	-48.54	20230922	2410	2.70	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
128	20240605	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	15	2	0.60	29020890	11666	9.70	2470	2505	2470	3230	1740	2485	2487.65	0.91	1977	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	888	192.31	3.03	12	0.03	13.00	825.00	4810	20230922	-48.02	2410	20240521	3.73	4250	-41.18	20240111	2410	3.73	20240521	4810	-48.02	20230922	2410	3.73	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
129	20240605	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	5	2	0.20	6650540	2692	2.24	2470	2490	2470	3230	1740	2485	2470.48	0.91	36	2595	2540	2505	2450	2415	2522	2432	178	745	500	1780	5	1	35500000	884	191.54	3.02	12	0.01	13.00	825.00	4810	20230922	-48.23	2410	20240521	3.32	4250	-41.41	20240111	2410	3.32	20240521	4810	-48.23	20230922	2410	3.32	20240521	3.96	N	036120	500	177 억	322868	N	N	N	N
130	20240604	160404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-75	5	-2.93	301223245	120054	65.70	2545	2560	2470	3325	1795	2560	2509.17	0.89	6296	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	882	191.15	3.01	12	0.34	13.00	825.00	4810	20230922	-48.34	2410	20240521	3.11	4250	-41.53	20240111	2410	3.11	20240521	4810	-48.34	20230922	2410	3.11	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
131	20240604	150405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-45	5	-1.76	288971665	115142	63.01	2545	2560	2470	3325	1795	2560	2509.70	0.89	5442	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	893	193.46	3.05	12	0.32	13.00	825.00	4810	20230922	-47.71	2410	20240521	4.36	4250	-40.82	20240111	2410	4.36	20240521	4810	-47.71	20230922	2410	4.36	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
132	20240604	140406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-45	5	-1.76	237285870	94671	51.81	2545	2560	2470	3325	1795	2560	2506.43	0.89	9889	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	893	193.46	3.05	12	0.27	13.00	825.00	4810	20230922	-47.71	2410	20240521	4.36	4250	-40.82	20240111	2410	4.36	20240521	4810	-47.71	20230922	2410	4.36	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
133	20240604	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-70	5	-2.73	180641415	72077	39.44	2545	2560	2475	3325	1795	2560	2506.23	0.89	2254	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	884	191.54	3.02	12	0.20	13.00	825.00	4810	20230922	-48.23	2410	20240521	3.32	4250	-41.41	20240111	2410	3.32	20240521	4810	-48.23	20230922	2410	3.32	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
134	20240604	120404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-70	5	-2.73	150081595	59794	32.72	2545	2560	2475	3325	1795	2560	2509.98	0.89	2359	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	884	191.54	3.02	12	0.17	13.00	825.00	4810	20230922	-48.23	2410	20240521	3.32	4250	-41.41	20240111	2410	3.32	20240521	4810	-48.23	20230922	2410	3.32	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
135	20240604	110402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-65	5	-2.54	129354170	51451	28.16	2545	2560	2485	3325	1795	2560	2514.12	0.89	2451	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	886	191.92	3.02	12	0.14	13.00	825.00	4810	20230922	-48.13	2410	20240521	3.53	4250	-41.29	20240111	2410	3.53	20240521	4810	-48.13	20230922	2410	3.53	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
136	20240604	100402	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2545	-15	5	-0.59	34412705	13591	7.44	2545	2560	2520	3325	1795	2560	2532.02	0.89	2233	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	903	195.77	3.08	12	0.04	13.00	825.00	4810	20230922	-47.09	2410	20240521	5.60	4250	-40.12	20240111	2410	5.60	20240521	4810	-47.09	20230922	2410	5.60	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
137	20240604	090405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-10	5	-0.39	2371760	932	0.51	2545	2560	2540	3325	1795	2560	2544.81	0.89	57	2660	2610	2555	2505	2450	2582	2477	178	765	500	1840	5	1	35500000	905	196.15	3.09	12	0.00	13.00	825.00	4810	20230922	-46.99	2410	20240521	5.81	4250	-40.00	20240111	2410	5.81	20240521	4810	-46.99	20230922	2410	5.81	20240521	3.96	N	036120	500	177 억	315445	N	N	N	N
138	20240603	160400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	-45	5	-1.73	438226815	172087	465.16	2600	2605	2500	3385	1825	2605	2546.54	0.75	46394	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	909	196.92	3.10	12	0.48	13.00	825.00	4810	20230922	-46.78	2410	20240521	6.22	4250	-39.76	20240111	2410	6.22	20240521	4810	-46.78	20230922	2410	6.22	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
139	20240603	150401	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	-50	5	-1.92	423965900	166514	450.10	2600	2605	2500	3385	1825	2605	2546.13	0.75	45064	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	907	196.54	3.10	12	0.47	13.00	825.00	4810	20230922	-46.88	2410	20240521	6.02	4250	-39.88	20240111	2410	6.02	20240521	4810	-46.88	20230922	2410	6.02	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
140	20240603	140359	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	-40	5	-1.54	380174645	149476	404.04	2600	2605	2500	3385	1825	2605	2543.38	0.75	43896	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	911	197.31	3.11	12	0.42	13.00	825.00	4810	20230922	-46.67	2410	20240521	6.43	4250	-39.65	20240111	2410	6.43	20240521	4810	-46.67	20230922	2410	6.43	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
141	20240603	130400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-55	5	-2.11	342549020	134760	364.27	2600	2605	2500	3385	1825	2605	2541.92	0.75	33291	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	905	196.15	3.09	12	0.38	13.00	825.00	4810	20230922	-46.99	2410	20240521	5.81	4250	-40.00	20240111	2410	5.81	20240521	4810	-46.99	20230922	2410	5.81	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
142	20240603	120400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	-70	5	-2.69	271810310	106882	288.91	2600	2605	2500	3385	1825	2605	2543.09	0.75	18223	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	900	195.00	3.07	12	0.30	13.00	825.00	4810	20230922	-47.30	2410	20240521	5.19	4250	-40.35	20240111	2410	5.19	20240521	4810	-47.30	20230922	2410	5.19	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
143	20240603	110358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	-50	5	-1.92	146955475	57436	155.25	2600	2605	2530	3385	1825	2605	2558.60	0.75	3890	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	907	196.54	3.10	12	0.16	13.00	825.00	4810	20230922	-46.88	2410	20240521	6.02	4250	-39.88	20240111	2410	6.02	20240521	4810	-46.88	20230922	2410	6.02	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
144	20240603	100356	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	-35	5	-1.34	51001320	19762	53.42	2600	2605	2560	3385	1825	2605	2580.78	0.75	671	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	912	197.69	3.12	12	0.06	13.00	825.00	4810	20230922	-46.57	2410	20240521	6.64	4250	-39.53	20240111	2410	6.64	20240521	4810	-46.57	20230922	2410	6.64	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N
145	20240603	090357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	0	3	0.00	16937680	6546	17.69	2600	2605	2580	3385	1825	2605	2587.49	0.75	-60	2655	2630	2615	2590	2575	2622	2582	178	780	500	1870	5	1	35500000	925	200.38	3.16	12	0.02	13.00	825.00	4810	20230922	-45.84	2410	20240521	8.09	4250	-38.71	20240111	2410	8.09	20240521	4810	-45.84	20230922	2410	8.09	20240521	3.96	N	036120	500	177 억	267155	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History