KissMeData/278650/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-40	5	-1.72	1206992850	524210	117.78	2310	2350	2275	3020	1630	2325	2302.53	1.33	4680	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	1982	-1142.50	1.74	12	0.60	-2.00	1310.00	4705	20240329	-51.43	2200	20240517	3.86	4705	-51.43	20240329	2200	3.86	20240517	4705	-51.43	20240329	2200	3.86	20240517	4.60	N	278650	100	86 억	1157251	N	N	7	N	N
3	20240628	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-25	5	-1.08	1163998200	505399	113.56	2310	2350	2275	3020	1630	2325	2303.13	1.33	-1546	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	1995	-1150.00	1.76	12	0.58	-2.00	1310.00	4705	20240329	-51.12	2200	20240517	4.55	4705	-51.12	20240329	2200	4.55	20240517	4705	-51.12	20240329	2200	4.55	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
4	20240628	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-35	5	-1.51	894334050	387536	87.07	2310	2350	2290	3020	1630	2325	2307.74	1.33	-29915	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	1986	-1145.00	1.75	12	0.45	-2.00	1310.00	4705	20240329	-51.33	2200	20240517	4.09	4705	-51.33	20240329	2200	4.09	20240517	4705	-51.33	20240329	2200	4.09	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
5	20240628	131139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-15	5	-0.65	765376925	331356	74.45	2310	2350	2295	3020	1630	2325	2309.83	1.33	-29165	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	2003	-1155.00	1.76	12	0.38	-2.00	1310.00	4705	20240329	-50.90	2200	20240517	5.00	4705	-50.90	20240329	2200	5.00	20240517	4705	-50.90	20240329	2200	5.00	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
6	20240628	121136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-30	5	-1.29	715180105	309563	69.55	2310	2350	2295	3020	1630	2325	2310.29	1.33	-39545	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	1990	-1147.50	1.75	12	0.36	-2.00	1310.00	4705	20240329	-51.22	2200	20240517	4.32	4705	-51.22	20240329	2200	4.32	20240517	4705	-51.22	20240329	2200	4.32	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
7	20240628	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-15	5	-0.65	516500980	223259	50.16	2310	2350	2295	3020	1630	2325	2313.46	1.33	-20267	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	2003	-1155.00	1.76	12	0.26	-2.00	1310.00	4705	20240329	-50.90	2200	20240517	5.00	4705	-50.90	20240329	2200	5.00	20240517	4705	-50.90	20240329	2200	5.00	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
8	20240628	101114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-10	5	-0.43	304388025	131233	29.49	2310	2350	2305	3020	1630	2325	2319.45	1.33	12333	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	2008	-1157.50	1.77	12	0.15	-2.00	1310.00	4705	20240329	-50.80	2200	20240517	5.23	4705	-50.80	20240329	2200	5.23	20240517	4705	-50.80	20240329	2200	5.23	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
9	20240628	091118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	15	2	0.65	67452430	28997	6.52	2310	2345	2310	3020	1630	2325	2326.19	1.33	11747	2388	2356	2328	2296	2268	2372	2312	87	695	100	1720	5	1	86730589	2029	-1170.00	1.79	12	0.03	-2.00	1310.00	4705	20240329	-50.27	2200	20240517	6.36	4705	-50.27	20240329	2200	6.36	20240517	4705	-50.27	20240329	2200	6.36	20240517	4.60	N	278650	100	86 억	1157251	N	N	6	N	N
10	20240627	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-20	5	-0.85	1022847080	438678	44.77	2300	2360	2300	3045	1645	2345	2331.66	1.35	-10150	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2016	-1162.50	1.77	12	0.51	-2.00	1310.00	4705	20240329	-50.58	2200	20240517	5.68	4705	-50.58	20240329	2200	5.68	20240517	4705	-50.58	20240329	2200	5.68	20240517	4.64	N	278650	100	86 억	1167391	N	N	6	N	N
11	20240627	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-5	5	-0.21	956373435	410116	41.85	2300	2360	2300	3045	1645	2345	2331.95	1.35	-15344	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2029	-1170.00	1.79	12	0.47	-2.00	1310.00	4705	20240329	-50.27	2200	20240517	6.36	4705	-50.27	20240329	2200	6.36	20240517	4705	-50.27	20240329	2200	6.36	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
12	20240627	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-15	5	-0.64	830380185	356033	36.33	2300	2360	2300	3045	1645	2345	2332.31	1.35	-21255	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2021	-1165.00	1.78	12	0.41	-2.00	1310.00	4705	20240329	-50.48	2200	20240517	5.91	4705	-50.48	20240329	2200	5.91	20240517	4705	-50.48	20240329	2200	5.91	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
13	20240627	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	5	2	0.21	722468650	309852	31.62	2300	2360	2300	3045	1645	2345	2331.65	1.35	-16734	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2038	-1175.00	1.79	12	0.36	-2.00	1310.00	4705	20240329	-50.05	2200	20240517	6.82	4705	-50.05	20240329	2200	6.82	20240517	4705	-50.05	20240329	2200	6.82	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
14	20240627	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-10	5	-0.43	647844440	277967	28.37	2300	2360	2300	3045	1645	2345	2330.64	1.35	-24773	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2025	-1167.50	1.78	12	0.32	-2.00	1310.00	4705	20240329	-50.37	2200	20240517	6.14	4705	-50.37	20240329	2200	6.14	20240517	4705	-50.37	20240329	2200	6.14	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
15	20240627	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-5	5	-0.21	524010360	224983	22.96	2300	2360	2300	3045	1645	2345	2329.10	1.35	-15749	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2029	-1170.00	1.79	12	0.26	-2.00	1310.00	4705	20240329	-50.27	2200	20240517	6.36	4705	-50.27	20240329	2200	6.36	20240517	4705	-50.27	20240329	2200	6.36	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
16	20240627	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-5	5	-0.21	413984405	178025	18.17	2300	2360	2300	3045	1645	2345	2325.41	1.35	8916	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2029	-1170.00	1.79	12	0.21	-2.00	1310.00	4705	20240329	-50.27	2200	20240517	6.36	4705	-50.27	20240329	2200	6.36	20240517	4705	-50.27	20240329	2200	6.36	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
17	20240627	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	5	2	0.21	194529290	83892	8.56	2300	2350	2300	3045	1645	2345	2318.74	1.35	5215	2518	2431	2373	2286	2228	2402	2257	87	700	100	1730	5	1	86730589	2038	-1175.00	1.79	12	0.10	-2.00	1310.00	4705	20240329	-50.05	2200	20240517	6.82	4705	-50.05	20240329	2200	6.82	20240517	4705	-50.05	20240329	2200	6.82	20240517	4.64	N	278650	100	86 억	1167391	N	N	11	N	N
18	20240626	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-100	5	-4.09	2264929880	960254	148.48	2445	2460	2315	3175	1715	2445	2358.70	1.35	-5183	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2034	-1172.50	1.79	12	1.11	-2.00	1310.00	4705	20240329	-50.16	2200	20240517	6.59	4705	-50.16	20240329	2200	6.59	20240517	4705	-50.16	20240329	2200	6.59	20240517	4.71	N	278650	100	86 억	1171759	N	N	11	N	N
19	20240626	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-100	5	-4.09	2167190980	918583	142.04	2445	2460	2315	3175	1715	2445	2359.27	1.35	-3530	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2034	-1172.50	1.79	12	1.06	-2.00	1310.00	4705	20240329	-50.16	2200	20240517	6.59	4705	-50.16	20240329	2200	6.59	20240517	4705	-50.16	20240329	2200	6.59	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
20	20240626	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-110	5	-4.50	1955908185	828228	128.07	2445	2460	2315	3175	1715	2445	2361.56	1.35	-13945	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2025	-1167.50	1.78	12	0.95	-2.00	1310.00	4705	20240329	-50.37	2200	20240517	6.14	4705	-50.37	20240329	2200	6.14	20240517	4705	-50.37	20240329	2200	6.14	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
21	20240626	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-90	5	-3.68	1570905650	662938	102.51	2445	2460	2325	3175	1715	2445	2369.61	1.35	-21361	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2043	-1177.50	1.80	12	0.76	-2.00	1310.00	4705	20240329	-49.95	2200	20240517	7.05	4705	-49.95	20240329	2200	7.05	20240517	4705	-49.95	20240329	2200	7.05	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
22	20240626	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-105	5	-4.29	1378919580	581039	89.85	2445	2460	2325	3175	1715	2445	2373.19	1.35	-26414	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2029	-1170.00	1.79	12	0.67	-2.00	1310.00	4705	20240329	-50.27	2200	20240517	6.36	4705	-50.27	20240329	2200	6.36	20240517	4705	-50.27	20240329	2200	6.36	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
23	20240626	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-75	5	-3.07	786089375	328905	50.86	2445	2460	2365	3175	1715	2445	2390.02	1.35	50512	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2056	-1185.00	1.81	12	0.38	-2.00	1310.00	4705	20240329	-49.63	2200	20240517	7.73	4705	-49.63	20240329	2200	7.73	20240517	4705	-49.63	20240329	2200	7.73	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
24	20240626	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-55	5	-2.25	628110510	262364	40.57	2445	2460	2370	3175	1715	2445	2394.04	1.35	63360	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2073	-1195.00	1.82	12	0.30	-2.00	1310.00	4705	20240329	-49.20	2200	20240517	8.64	4705	-49.20	20240329	2200	8.64	20240517	4705	-49.20	20240329	2200	8.64	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
25	20240626	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-25	5	-1.02	73222745	30104	4.66	2445	2460	2415	3175	1715	2445	2432.32	1.35	3313	2551	2497	2451	2397	2351	2525	2425	87	730	100	1800	5	1	86730589	2099	-1210.00	1.85	12	0.03	-2.00	1310.00	4705	20240329	-48.57	2200	20240517	10.00	4705	-48.57	20240329	2200	10.00	20240517	4705	-48.57	20240329	2200	10.00	20240517	4.71	N	278650	100	86 억	1171759	N	N	197	N	N
26	20240625	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	35	2	1.45	1541955430	628085	95.00	2405	2505	2405	3130	1690	2410	2455.02	1.33	17223	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2121	-1222.50	1.87	12	0.72	-2.00	1310.00	4705	20240329	-48.03	2200	20240517	11.14	4705	-48.03	20240329	2200	11.14	20240517	4705	-48.03	20240329	2200	11.14	20240517	4.74	N	278650	100	86 억	1154642	N	N	197	N	N
27	20240625	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	25	2	1.04	1448988490	590077	89.25	2405	2505	2405	3130	1690	2410	2455.59	1.33	19324	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2112	-1217.50	1.86	12	0.68	-2.00	1310.00	4705	20240329	-48.25	2200	20240517	10.68	4705	-48.25	20240329	2200	10.68	20240517	4705	-48.25	20240329	2200	10.68	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
28	20240625	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	35	2	1.45	1270653725	517000	78.20	2405	2505	2405	3130	1690	2410	2457.74	1.33	-10925	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2121	-1222.50	1.87	12	0.60	-2.00	1310.00	4705	20240329	-48.03	2200	20240517	11.14	4705	-48.03	20240329	2200	11.14	20240517	4705	-48.03	20240329	2200	11.14	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
29	20240625	131110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	35	2	1.45	1142094890	464188	70.21	2405	2505	2405	3130	1690	2410	2460.41	1.33	-31113	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2121	-1222.50	1.87	12	0.54	-2.00	1310.00	4705	20240329	-48.03	2200	20240517	11.14	4705	-48.03	20240329	2200	11.14	20240517	4705	-48.03	20240329	2200	11.14	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
30	20240625	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	30	2	1.24	979110365	397299	60.09	2405	2505	2405	3130	1690	2410	2464.42	1.33	-70286	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2116	-1220.00	1.86	12	0.46	-2.00	1310.00	4705	20240329	-48.14	2200	20240517	10.91	4705	-48.14	20240329	2200	10.91	20240517	4705	-48.14	20240329	2200	10.91	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
31	20240625	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	40	2	1.66	915638525	371279	56.16	2405	2505	2405	3130	1690	2410	2466.17	1.33	-72516	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2125	-1225.00	1.87	12	0.43	-2.00	1310.00	4705	20240329	-47.93	2200	20240517	11.36	4705	-47.93	20240329	2200	11.36	20240517	4705	-47.93	20240329	2200	11.36	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
32	20240625	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	60	2	2.49	785570225	318163	48.12	2405	2505	2405	3130	1690	2410	2469.08	1.33	-75278	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2142	-1235.00	1.89	12	0.37	-2.00	1310.00	4705	20240329	-47.50	2200	20240517	12.27	4705	-47.50	20240329	2200	12.27	20240517	4705	-47.50	20240329	2200	12.27	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
33	20240625	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	60	2	2.49	79555195	32745	4.95	2405	2490	2405	3130	1690	2410	2429.54	1.33	9866	2503	2456	2423	2376	2343	2450	2370	87	720	100	1780	5	1	86730589	2142	-1235.00	1.89	12	0.04	-2.00	1310.00	4705	20240329	-47.50	2200	20240517	12.27	4705	-47.50	20240329	2200	12.27	20240517	4705	-47.50	20240329	2200	12.27	20240517	4.74	N	278650	100	86 억	1154642	N	N	0	N	N
34	20240624	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-5	5	-0.21	1576382470	654234	239.85	2410	2470	2390	3135	1695	2415	2409.51	0.97	310338	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2090	-1205.00	1.84	12	0.75	-2.00	1310.00	4705	20240329	-48.78	2200	20240517	9.55	4705	-48.78	20240329	2200	9.55	20240517	4705	-48.78	20240329	2200	9.55	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
35	20240624	151105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	0	3	0.00	1538937820	638719	234.17	2410	2470	2390	3135	1695	2415	2409.41	0.97	309122	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2095	-1207.50	1.84	12	0.74	-2.00	1310.00	4705	20240329	-48.67	2200	20240517	9.77	4705	-48.67	20240329	2200	9.77	20240517	4705	-48.67	20240329	2200	9.77	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
36	20240624	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-5	5	-0.21	1360725920	564813	207.07	2410	2470	2390	3135	1695	2415	2409.16	0.97	265926	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2090	-1205.00	1.84	12	0.65	-2.00	1310.00	4705	20240329	-48.78	2200	20240517	9.55	4705	-48.78	20240329	2200	9.55	20240517	4705	-48.78	20240329	2200	9.55	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
37	20240624	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-5	5	-0.21	603082705	249527	91.48	2410	2470	2390	3135	1695	2415	2416.90	0.97	40287	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2090	-1205.00	1.84	12	0.29	-2.00	1310.00	4705	20240329	-48.78	2200	20240517	9.55	4705	-48.78	20240329	2200	9.55	20240517	4705	-48.78	20240329	2200	9.55	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
38	20240624	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	20	2	0.83	425721345	175937	64.50	2410	2470	2390	3135	1695	2415	2419.74	0.97	16090	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2112	-1217.50	1.86	12	0.20	-2.00	1310.00	4705	20240329	-48.25	2200	20240517	10.68	4705	-48.25	20240329	2200	10.68	20240517	4705	-48.25	20240329	2200	10.68	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
39	20240624	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-10	5	-0.41	321513545	132991	48.76	2410	2470	2390	3135	1695	2415	2417.56	0.97	11788	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2086	-1202.50	1.84	12	0.15	-2.00	1310.00	4705	20240329	-48.88	2200	20240517	9.32	4705	-48.88	20240329	2200	9.32	20240517	4705	-48.88	20240329	2200	9.32	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
40	20240624	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	20	2	0.83	175154695	72207	26.47	2410	2470	2400	3135	1695	2415	2425.73	0.97	3779	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2112	-1217.50	1.86	12	0.08	-2.00	1310.00	4705	20240329	-48.25	2200	20240517	10.68	4705	-48.25	20240329	2200	10.68	20240517	4705	-48.25	20240329	2200	10.68	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
41	20240624	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	10	2	0.41	96793920	39898	14.63	2410	2470	2400	3135	1695	2415	2426.04	0.97	6469	2505	2460	2435	2390	2365	2447	2377	87	720	100	1780	5	1	86730589	2103	-1212.50	1.85	12	0.05	-2.00	1310.00	4705	20240329	-48.46	2200	20240517	10.23	4705	-48.46	20240329	2200	10.23	20240517	4705	-48.46	20240329	2200	10.23	20240517	4.80	N	278650	100	86 억	844304	N	N	0	N	N
42	20240621	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-55	5	-2.23	651161525	267775	75.01	2465	2480	2410	3210	1730	2470	2431.78	0.97	4966	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2095	-1207.50	1.84	12	0.31	-2.00	1310.00	4705	20240329	-48.67	2200	20240517	9.77	4705	-48.67	20240329	2200	9.77	20240517	4705	-48.67	20240329	2200	9.77	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
43	20240621	151030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-50	5	-2.02	583634370	239836	67.18	2465	2480	2410	3210	1730	2470	2433.47	0.97	10663	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2099	-1210.00	1.85	12	0.28	-2.00	1310.00	4705	20240329	-48.57	2200	20240517	10.00	4705	-48.57	20240329	2200	10.00	20240517	4705	-48.57	20240329	2200	10.00	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
44	20240621	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-55	5	-2.23	490602515	201322	56.39	2465	2480	2410	3210	1730	2470	2436.90	0.97	5669	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2095	-1207.50	1.84	12	0.23	-2.00	1310.00	4705	20240329	-48.67	2200	20240517	9.77	4705	-48.67	20240329	2200	9.77	20240517	4705	-48.67	20240329	2200	9.77	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
45	20240621	131031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-40	5	-1.62	413687770	169560	47.50	2465	2480	2410	3210	1730	2470	2439.77	0.97	6705	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2108	-1215.00	1.85	12	0.20	-2.00	1310.00	4705	20240329	-48.35	2200	20240517	10.45	4705	-48.35	20240329	2200	10.45	20240517	4705	-48.35	20240329	2200	10.45	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
46	20240621	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-50	5	-2.02	338545485	138527	38.80	2465	2480	2420	3210	1730	2470	2443.90	0.97	4569	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2099	-1210.00	1.85	12	0.16	-2.00	1310.00	4705	20240329	-48.57	2200	20240517	10.00	4705	-48.57	20240329	2200	10.00	20240517	4705	-48.57	20240329	2200	10.00	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
47	20240621	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-25	5	-1.01	269228040	110092	30.84	2465	2480	2420	3210	1730	2470	2445.48	0.97	8002	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2121	-1222.50	1.87	12	0.13	-2.00	1310.00	4705	20240329	-48.03	2200	20240517	11.14	4705	-48.03	20240329	2200	11.14	20240517	4705	-48.03	20240329	2200	11.14	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
48	20240621	101027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-20	5	-0.81	236677710	96781	27.11	2465	2480	2420	3210	1730	2470	2445.50	0.97	10409	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2125	-1225.00	1.87	12	0.11	-2.00	1310.00	4705	20240329	-47.93	2200	20240517	11.36	4705	-47.93	20240329	2200	11.36	20240517	4705	-47.93	20240329	2200	11.36	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
49	20240621	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-15	5	-0.61	78458145	31905	8.94	2465	2480	2450	3210	1730	2470	2459.12	0.97	1579	2546	2507	2481	2442	2416	2495	2430	87	740	100	1820	5	1	86730589	2129	-1227.50	1.87	12	0.04	-2.00	1310.00	4705	20240329	-47.82	2200	20240517	11.59	4705	-47.82	20240329	2200	11.59	20240517	4705	-47.82	20240329	2200	11.59	20240517	4.84	N	278650	100	86 억	839169	N	N	1	N	N
50	20240620	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-40	5	-1.59	858604825	345827	86.28	2500	2520	2455	3260	1760	2510	2482.76	0.97	-15523	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2142	-1235.00	1.89	12	0.40	-2.00	1310.00	4705	20240329	-47.50	2200	20240517	12.27	4705	-47.50	20240329	2200	12.27	20240517	4705	-47.50	20240329	2200	12.27	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
51	20240620	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-40	5	-1.59	770273005	310014	77.34	2500	2520	2455	3260	1760	2510	2484.64	0.97	-14887	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2142	-1235.00	1.89	12	0.36	-2.00	1310.00	4705	20240329	-47.50	2200	20240517	12.27	4705	-47.50	20240329	2200	12.27	20240517	4705	-47.50	20240329	2200	12.27	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
52	20240620	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-40	5	-1.59	678278845	272818	68.06	2500	2520	2455	3260	1760	2510	2486.20	0.97	-104	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2142	-1235.00	1.89	12	0.31	-2.00	1310.00	4705	20240329	-47.50	2200	20240517	12.27	4705	-47.50	20240329	2200	12.27	20240517	4705	-47.50	20240329	2200	12.27	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
53	20240620	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-35	5	-1.39	591661565	237725	59.31	2500	2520	2455	3260	1760	2510	2488.85	0.97	-2613	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2147	-1237.50	1.89	12	0.27	-2.00	1310.00	4705	20240329	-47.40	2200	20240517	12.50	4705	-47.40	20240329	2200	12.50	20240517	4705	-47.40	20240329	2200	12.50	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
54	20240620	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-45	5	-1.79	514725220	206572	51.54	2500	2520	2455	3260	1760	2510	2491.75	0.97	-5865	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2138	-1232.50	1.88	12	0.24	-2.00	1310.00	4705	20240329	-47.61	2200	20240517	12.05	4705	-47.61	20240329	2200	12.05	20240517	4705	-47.61	20240329	2200	12.05	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
55	20240620	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-25	5	-1.00	346183300	138418	34.53	2500	2520	2475	3260	1760	2510	2501.00	0.97	-7057	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2155	-1242.50	1.90	12	0.16	-2.00	1310.00	4705	20240329	-47.18	2200	20240517	12.95	4705	-47.18	20240329	2200	12.95	20240517	4705	-47.18	20240329	2200	12.95	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
56	20240620	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	0	3	0.00	177370315	70913	17.69	2500	2520	2475	3260	1760	2510	2501.24	0.97	15969	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2177	-1255.00	1.92	12	0.08	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
57	20240620	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-5	5	-0.20	45287805	18118	4.52	2500	2520	2490	3260	1760	2510	2499.60	0.97	12278	2563	2536	2508	2481	2453	2537	2482	87	750	100	1850	5	1	86730589	2173	-1252.50	1.91	12	0.02	-2.00	1310.00	4705	20240329	-46.76	2200	20240517	13.86	4705	-46.76	20240329	2200	13.86	20240517	4705	-46.76	20240329	2200	13.86	20240517	4.85	N	278650	100	86 억	843659	N	N	1	N	N
58	20240619	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	997611140	398191	111.53	2510	2535	2480	3295	1775	2535	2505.35	0.98	-333	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2177	-1255.00	1.92	12	0.46	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	4.93	N	278650	100	86 억	849706	N	N	1	N	N
59	20240619	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	958410910	382568	107.15	2510	2535	2480	3295	1775	2535	2505.20	0.98	796	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2177	-1255.00	1.92	12	0.44	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
60	20240619	141030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	853118580	340654	95.41	2510	2535	2480	3295	1775	2535	2504.36	0.98	-20632	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2177	-1255.00	1.92	12	0.39	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
61	20240619	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-25	5	-0.99	775833925	309963	86.82	2510	2535	2480	3295	1775	2535	2502.99	0.98	-29848	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2177	-1255.00	1.92	12	0.36	-2.00	1310.00	4705	20240329	-46.65	2200	20240517	14.09	4705	-46.65	20240329	2200	14.09	20240517	4705	-46.65	20240329	2200	14.09	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
62	20240619	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-35	5	-1.38	719640605	287487	80.52	2510	2535	2480	3295	1775	2535	2503.21	0.98	-39519	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2168	-1250.00	1.91	12	0.33	-2.00	1310.00	4705	20240329	-46.87	2200	20240517	13.64	4705	-46.87	20240329	2200	13.64	20240517	4705	-46.87	20240329	2200	13.64	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
63	20240619	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-35	5	-1.38	533233425	212615	59.55	2510	2535	2490	3295	1775	2535	2507.98	0.98	-4431	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2168	-1250.00	1.91	12	0.25	-2.00	1310.00	4705	20240329	-46.87	2200	20240517	13.64	4705	-46.87	20240329	2200	13.64	20240517	4705	-46.87	20240329	2200	13.64	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
64	20240619	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-30	5	-1.18	331326080	131765	36.91	2510	2535	2500	3295	1775	2535	2514.52	0.98	27984	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2173	-1252.50	1.91	12	0.15	-2.00	1310.00	4705	20240329	-46.76	2200	20240517	13.86	4705	-46.76	20240329	2200	13.86	20240517	4705	-46.76	20240329	2200	13.86	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
65	20240619	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-15	5	-0.59	78544645	31198	8.74	2510	2535	2510	3295	1775	2535	2517.62	0.98	9519	2621	2577	2546	2502	2471	2572	2497	87	760	100	1870	5	1	86730589	2186	-1260.00	1.92	12	0.04	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	4.93	N	278650	100	86 억	849706	N	N	0	N	N
66	20240618	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-35	5	-1.36	903881245	356051	92.79	2535	2590	2515	3340	1800	2570	2538.65	1.00	-14155	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2199	-1267.50	1.94	12	0.41	-2.00	1310.00	4705	20240329	-46.12	2200	20240517	15.23	4705	-46.12	20240329	2200	15.23	20240517	4705	-46.12	20240329	2200	15.23	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
67	20240618	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-30	5	-1.17	872483380	343666	89.56	2535	2590	2515	3340	1800	2570	2538.75	1.00	-13154	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2203	-1270.00	1.94	12	0.40	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
68	20240618	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-45	5	-1.75	792985000	312277	81.38	2535	2590	2515	3340	1800	2570	2539.36	1.00	-16842	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2190	-1262.50	1.93	12	0.36	-2.00	1310.00	4705	20240329	-46.33	2200	20240517	14.77	4705	-46.33	20240329	2200	14.77	20240517	4705	-46.33	20240329	2200	14.77	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
69	20240618	131020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	663792410	261263	68.08	2535	2590	2515	3340	1800	2570	2540.71	1.00	-18958	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2194	-1265.00	1.93	12	0.30	-2.00	1310.00	4705	20240329	-46.23	2200	20240517	15.00	4705	-46.23	20240329	2200	15.00	20240517	4705	-46.23	20240329	2200	15.00	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
70	20240618	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-50	5	-1.95	586633180	230670	60.11	2535	2590	2520	3340	1800	2570	2543.17	1.00	-15702	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2186	-1260.00	1.92	12	0.27	-2.00	1310.00	4705	20240329	-46.44	2200	20240517	14.55	4705	-46.44	20240329	2200	14.55	20240517	4705	-46.44	20240329	2200	14.55	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
71	20240618	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-30	5	-1.17	407043200	159630	41.60	2535	2590	2530	3340	1800	2570	2549.92	1.00	-11733	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2203	-1270.00	1.94	12	0.18	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
72	20240618	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-30	5	-1.17	290063545	113509	29.58	2535	2590	2530	3340	1800	2570	2555.42	1.00	1852	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2203	-1270.00	1.94	12	0.13	-2.00	1310.00	4705	20240329	-46.01	2200	20240517	15.45	4705	-46.01	20240329	2200	15.45	20240517	4705	-46.01	20240329	2200	15.45	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
73	20240618	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-5	5	-0.19	74401075	29142	7.59	2535	2580	2530	3340	1800	2570	2553.05	1.00	11389	2616	2592	2571	2547	2526	2605	2560	87	770	100	1900	5	1	86730589	2225	-1282.50	1.96	12	0.03	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	4.94	N	278650	100	86 억	863706	N	N	0	N	N
74	20240617	161008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	969889500	377943	76.91	2555	2595	2550	3360	1810	2585	2566.23	0.99	-18432	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2229	-1285.00	1.96	12	0.44	-2.00	1310.00	4705	20240329	-45.38	2200	20240517	16.82	4705	-45.38	20240329	2200	16.82	20240517	4705	-45.38	20240329	2200	16.82	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
75	20240617	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-20	5	-0.77	895288930	348861	71.00	2555	2595	2550	3360	1810	2585	2566.32	0.99	-6349	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2225	-1282.50	1.96	12	0.40	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
76	20240617	141006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-25	5	-0.97	725847675	282812	57.55	2555	2595	2550	3360	1810	2585	2566.54	0.99	-3618	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2220	-1280.00	1.95	12	0.33	-2.00	1310.00	4705	20240329	-45.59	2200	20240517	16.36	4705	-45.59	20240329	2200	16.36	20240517	4705	-45.59	20240329	2200	16.36	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
77	20240617	131005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	549807820	213929	43.54	2555	2595	2555	3360	1810	2585	2570.05	0.99	-6401	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2229	-1285.00	1.96	12	0.25	-2.00	1310.00	4705	20240329	-45.38	2200	20240517	16.82	4705	-45.38	20240329	2200	16.82	20240517	4705	-45.38	20240329	2200	16.82	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
78	20240617	121006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-15	5	-0.58	416913750	162137	33.00	2555	2595	2555	3360	1810	2585	2571.37	0.99	-13520	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2229	-1285.00	1.96	12	0.19	-2.00	1310.00	4705	20240329	-45.38	2200	20240517	16.82	4705	-45.38	20240329	2200	16.82	20240517	4705	-45.38	20240329	2200	16.82	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
79	20240617	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-10	5	-0.39	297529035	115602	23.53	2555	2595	2555	3360	1810	2585	2573.74	0.99	-2402	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2233	-1287.50	1.97	12	0.13	-2.00	1310.00	4705	20240329	-45.27	2200	20240517	17.05	4705	-45.27	20240329	2200	17.05	20240517	4705	-45.27	20240329	2200	17.05	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
80	20240617	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	5	2	0.19	222471810	86553	17.61	2555	2595	2555	3360	1810	2585	2570.35	0.99	-330	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2246	-1295.00	1.98	12	0.10	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
81	20240617	091001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-5	5	-0.19	69886760	27264	5.55	2555	2585	2555	3360	1810	2585	2563.33	0.99	7524	2781	2682	2631	2532	2481	2657	2507	87	775	100	1910	5	1	86730589	2238	-1290.00	1.97	12	0.03	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.04	N	278650	100	86 억	856032	N	N	1	N	N
82	20240614	160835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-50	5	-1.90	1269572240	486919	48.45	2640	2730	2580	3425	1845	2635	2607.40	1.09	-88577	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2242	-1292.50	1.97	12	0.56	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
83	20240614	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-45	5	-1.71	1177230420	451162	44.89	2640	2730	2580	3425	1845	2635	2609.33	1.09	-84630	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2246	-1295.00	1.98	12	0.52	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
84	20240614	140837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	930881450	356063	35.43	2640	2730	2585	3425	1845	2635	2614.37	1.09	-58931	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2255	-1300.00	1.98	12	0.41	-2.00	1310.00	4705	20240329	-44.74	2200	20240517	18.18	4705	-44.74	20240329	2200	18.18	20240517	4705	-44.74	20240329	2200	18.18	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
85	20240614	130840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	849304835	324651	32.31	2640	2730	2585	3425	1845	2635	2616.05	1.09	-46755	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2255	-1300.00	1.98	12	0.37	-2.00	1310.00	4705	20240329	-44.74	2200	20240517	18.18	4705	-44.74	20240329	2200	18.18	20240517	4705	-44.74	20240329	2200	18.18	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
86	20240614	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	697753525	266396	26.51	2640	2730	2585	3425	1845	2635	2619.23	1.09	-32877	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2264	-1305.00	1.99	12	0.31	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
87	20240614	110949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-25	5	-0.95	624006050	238272	23.71	2640	2730	2585	3425	1845	2635	2618.88	1.09	-33796	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2264	-1305.00	1.99	12	0.27	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
88	20240614	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-35	5	-1.33	504917475	192770	19.18	2640	2730	2585	3425	1845	2635	2619.27	1.09	-52423	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2255	-1300.00	1.98	12	0.22	-2.00	1310.00	4705	20240329	-44.74	2200	20240517	18.18	4705	-44.74	20240329	2200	18.18	20240517	4705	-44.74	20240329	2200	18.18	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
89	20240614	090953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	15	2	0.57	146373590	55251	5.50	2640	2730	2620	3425	1845	2635	2649.25	1.09	-19786	2778	2706	2668	2596	2558	2687	2577	87	790	100	1940	5	1	86730589	2298	-1325.00	2.02	12	0.06	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	5.08	N	278650	100	86 억	944372	N	N	1	N	N
90	20240613	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	20	2	0.76	2682569195	999432	211.88	2680	2740	2630	3395	1835	2615	2684.10	1.00	66025	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2285	-1317.50	2.01	12	1.15	-2.00	1310.00	4705	20240329	-44.00	2200	20240517	19.77	4705	-44.00	20240329	2200	19.77	20240517	4705	-44.00	20240329	2200	19.77	20240517	5.20	N	278650	100	86 억	868787	N	N	1	N	N
91	20240613	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	25	2	0.96	2624453390	977390	207.21	2680	2740	2630	3395	1835	2615	2685.16	1.00	70055	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2290	-1320.00	2.02	12	1.13	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
92	20240613	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	35	2	1.34	2442368830	908389	192.58	2680	2740	2630	3395	1835	2615	2688.68	1.00	54936	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2298	-1325.00	2.02	12	1.05	-2.00	1310.00	4705	20240329	-43.68	2200	20240517	20.45	4705	-43.68	20240329	2200	20.45	20240517	4705	-43.68	20240329	2200	20.45	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
93	20240613	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	55	2	2.10	2180913025	809929	171.70	2680	2740	2630	3395	1835	2615	2692.72	1.00	76082	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2316	-1335.00	2.04	12	0.93	-2.00	1310.00	4705	20240329	-43.25	2200	20240517	21.36	4705	-43.25	20240329	2200	21.36	20240517	4705	-43.25	20240329	2200	21.36	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
94	20240613	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	65	2	2.49	2063599145	766150	162.42	2680	2740	2630	3395	1835	2615	2693.47	1.00	75983	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2324	-1340.00	2.05	12	0.88	-2.00	1310.00	4705	20240329	-43.04	2200	20240517	21.82	4705	-43.04	20240329	2200	21.82	20240517	4705	-43.04	20240329	2200	21.82	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
95	20240613	110938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	50	2	1.91	1974419015	732948	155.38	2680	2740	2630	3395	1835	2615	2693.81	1.00	78937	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2311	-1332.50	2.03	12	0.85	-2.00	1310.00	4705	20240329	-43.36	2200	20240517	21.14	4705	-43.36	20240329	2200	21.14	20240517	4705	-43.36	20240329	2200	21.14	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
96	20240613	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	50	2	1.91	1571674535	582763	123.55	2680	2740	2630	3395	1835	2615	2696.94	1.00	61523	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2311	-1332.50	2.03	12	0.67	-2.00	1310.00	4705	20240329	-43.36	2200	20240517	21.14	4705	-43.36	20240329	2200	21.14	20240517	4705	-43.36	20240329	2200	21.14	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
97	20240613	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	80	2	3.06	255756975	95421	20.23	2680	2710	2630	3395	1835	2615	2680.30	1.00	27272	2665	2640	2605	2580	2545	2652	2592	87	780	100	1930	5	1	86730589	2337	-1347.50	2.06	12	0.11	-2.00	1310.00	4705	20240329	-42.72	2200	20240517	22.50	4705	-42.72	20240329	2200	22.50	20240517	4705	-42.72	20240329	2200	22.50	20240517	5.20	N	278650	100	86 억	868787	N	N	0	N	N
98	20240612	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	10	2	0.38	1208386275	465179	101.07	2605	2630	2570	3385	1825	2605	2597.67	1.01	-8819	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2268	-1307.50	2.00	12	0.54	-2.00	1310.00	4705	20240329	-44.42	2200	20240517	18.86	4705	-44.42	20240329	2200	18.86	20240517	4705	-44.42	20240329	2200	18.86	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
99	20240612	150940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	0	3	0.00	1121841035	431960	93.85	2605	2630	2570	3385	1825	2605	2597.09	1.01	-19256	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2259	-1302.50	1.99	12	0.50	-2.00	1310.00	4705	20240329	-44.63	2200	20240517	18.41	4705	-44.63	20240329	2200	18.41	20240517	4705	-44.63	20240329	2200	18.41	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
100	20240612	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-15	5	-0.58	824606905	317721	69.03	2605	2630	2570	3385	1825	2605	2595.38	1.01	-63951	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2246	-1295.00	1.98	12	0.37	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
101	20240612	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-15	5	-0.58	711414785	273880	59.50	2605	2630	2580	3385	1825	2605	2597.54	1.01	-36718	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2246	-1295.00	1.98	12	0.32	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
102	20240612	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-25	5	-0.96	655630265	252308	54.82	2605	2630	2580	3385	1825	2605	2598.53	1.01	-34305	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2238	-1290.00	1.97	12	0.29	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
103	20240612	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-25	5	-0.96	504471645	193941	42.14	2605	2630	2580	3385	1825	2605	2601.16	1.01	-25279	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2238	-1290.00	1.97	12	0.22	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
104	20240612	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-15	5	-0.58	293020790	112372	24.41	2605	2630	2580	3385	1825	2605	2607.60	1.01	-3223	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2246	-1295.00	1.98	12	0.13	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
105	20240612	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-10	5	-0.38	57290025	22008	4.78	2605	2630	2580	3385	1825	2605	2603.15	1.01	7629	2648	2626	2598	2576	2548	2637	2587	87	780	100	1920	5	1	86730589	2251	-1297.50	1.98	12	0.03	-2.00	1310.00	4705	20240329	-44.85	2200	20240517	17.95	4705	-44.85	20240329	2200	17.95	20240517	4705	-44.85	20240329	2200	17.95	20240517	5.25	N	278650	100	86 억	878060	N	N	0	N	N
106	20240610	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	20	2	0.77	979024830	376021	103.91	2585	2645	2560	3360	1810	2585	2603.64	0.98	49528	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2259	-1302.50	1.99	12	0.43	-2.00	1310.00	4705	20240329	-44.63	2200	20240517	18.41	4705	-44.63	20240329	2200	18.41	20240517	4705	-44.63	20240329	2200	18.41	20240517	5.27	N	278650	100	86 억	847046	N	N	1	N	N
107	20240610	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	0	3	0.00	924834955	355131	98.14	2585	2645	2560	3360	1810	2585	2604.21	0.98	48067	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2242	-1292.50	1.97	12	0.41	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
108	20240610	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	5	2	0.19	854798180	328081	90.66	2585	2645	2560	3360	1810	2585	2605.45	0.98	44532	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2246	-1295.00	1.98	12	0.38	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
109	20240610	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	5	2	0.19	788920200	302685	83.64	2585	2645	2560	3360	1810	2585	2606.41	0.98	37412	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2246	-1295.00	1.98	12	0.35	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
110	20240610	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	20	2	0.77	655901680	251394	69.47	2585	2645	2560	3360	1810	2585	2609.06	0.98	21451	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2259	-1302.50	1.99	12	0.29	-2.00	1310.00	4705	20240329	-44.63	2200	20240517	18.41	4705	-44.63	20240329	2200	18.41	20240517	4705	-44.63	20240329	2200	18.41	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
111	20240610	110931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	25	2	0.97	545232925	208991	57.75	2585	2645	2560	3360	1810	2585	2608.88	0.98	24480	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2264	-1305.00	1.99	12	0.24	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
112	20240610	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	40	2	1.55	420452580	161428	44.61	2585	2640	2560	3360	1810	2585	2604.58	0.98	18879	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2277	-1312.50	2.00	12	0.19	-2.00	1310.00	4705	20240329	-44.21	2200	20240517	19.32	4705	-44.21	20240329	2200	19.32	20240517	4705	-44.21	20240329	2200	19.32	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
113	20240610	090935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-20	5	-0.77	93875100	36407	10.06	2585	2585	2560	3360	1810	2585	2578.49	0.98	-7015	2655	2620	2595	2560	2535	2607	2547	87	775	100	1910	5	1	86730589	2225	-1282.50	1.96	12	0.04	-2.00	1310.00	4705	20240329	-45.48	2200	20240517	16.59	4705	-45.48	20240329	2200	16.59	20240517	4705	-45.48	20240329	2200	16.59	20240517	5.27	N	278650	100	86 억	847046	N	N	2	N	N
114	20240607	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-25	5	-0.96	925423910	357413	64.05	2630	2630	2570	3390	1830	2610	2589.23	1.06	-72058	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2242	-1292.50	1.97	12	0.41	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
115	20240607	151007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-25	5	-0.96	895829030	345990	62.00	2630	2630	2570	3390	1830	2610	2589.18	1.06	-67118	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2242	-1292.50	1.97	12	0.40	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
116	20240607	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-30	5	-1.15	796808190	307653	55.13	2630	2630	2570	3390	1830	2610	2589.96	1.06	-69496	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2238	-1290.00	1.97	12	0.35	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
117	20240607	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-25	5	-0.96	694162100	267931	48.01	2630	2630	2570	3390	1830	2610	2590.82	1.06	-48952	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2242	-1292.50	1.97	12	0.31	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
118	20240607	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-20	5	-0.77	632582145	244132	43.75	2630	2630	2570	3390	1830	2610	2591.15	1.06	-42968	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2246	-1295.00	1.98	12	0.28	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
119	20240607	110945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-30	5	-1.15	534323520	206021	36.92	2630	2630	2575	3390	1830	2610	2593.54	1.06	-42854	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2238	-1290.00	1.97	12	0.24	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
120	20240607	101001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-30	5	-1.15	338383680	130204	23.33	2630	2630	2580	3390	1830	2610	2598.87	1.06	-32843	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2238	-1290.00	1.97	12	0.15	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
121	20240607	091000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	0	3	0.00	120081575	46014	8.25	2630	2630	2595	3390	1830	2610	2609.67	1.06	-26748	2680	2645	2590	2555	2500	2655	2565	87	780	100	1930	5	1	86730589	2264	-1305.00	1.99	12	0.05	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.34	N	278650	100	86 억	919120	N	N	2	N	N
122	20240605	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	1425129645	551170	52.05	2610	2625	2535	3350	1810	2580	2585.64	1.05	6000	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2264	-1305.00	1.99	12	0.64	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.33	N	278650	100	86 억	913194	N	N	2	N	N
123	20240605	150955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	1363351115	527486	49.81	2610	2625	2535	3350	1810	2580	2584.62	1.05	6465	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2264	-1305.00	1.99	12	0.61	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
124	20240605	140956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	1207486885	467751	44.17	2610	2625	2535	3350	1810	2580	2581.47	1.05	759	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2264	-1305.00	1.99	12	0.54	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
125	20240605	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	1074552450	416893	39.37	2610	2625	2535	3350	1810	2580	2577.52	1.05	3736	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2264	-1305.00	1.99	12	0.48	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
126	20240605	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	35	2	1.36	989036660	384034	36.27	2610	2625	2535	3350	1810	2580	2575.38	1.05	7193	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2268	-1307.50	2.00	12	0.44	-2.00	1310.00	4705	20240329	-44.42	2200	20240517	18.86	4705	-44.42	20240329	2200	18.86	20240517	4705	-44.42	20240329	2200	18.86	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
127	20240605	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	805658470	313634	29.62	2610	2610	2535	3350	1810	2580	2568.77	1.05	10369	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2242	-1292.50	1.97	12	0.36	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
128	20240605	100952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-5	5	-0.19	632836625	246773	23.30	2610	2610	2535	3350	1810	2580	2564.43	1.05	13555	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2233	-1287.50	1.97	12	0.28	-2.00	1310.00	4705	20240329	-45.27	2200	20240517	17.05	4705	-45.27	20240329	2200	17.05	20240517	4705	-45.27	20240329	2200	17.05	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
129	20240605	090951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	0	3	0.00	214164260	82962	7.83	2610	2610	2565	3350	1810	2580	2581.48	1.05	50687	2696	2637	2586	2527	2476	2612	2502	87	770	100	1900	5	1	86730589	2238	-1290.00	1.97	12	0.10	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.33	N	278650	100	86 억	913194	N	N	2083	N	N
130	20240604	160944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-30	5	-1.15	2709404480	1050088	107.35	2605	2645	2535	3390	1830	2610	2580.17	1.00	38660	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2238	-1290.00	1.97	12	1.21	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.38	N	278650	100	86 억	869506	N	N	2083	N	N
131	20240604	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-20	5	-0.77	2572790430	997153	101.94	2605	2645	2535	3390	1830	2610	2580.13	1.00	30578	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2246	-1295.00	1.98	12	1.15	-2.00	1310.00	4705	20240329	-44.95	2200	20240517	17.73	4705	-44.95	20240329	2200	17.73	20240517	4705	-44.95	20240329	2200	17.73	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
132	20240604	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-15	5	-0.57	2327470985	902382	92.25	2605	2645	2535	3390	1830	2610	2579.25	1.00	20808	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2251	-1297.50	1.98	12	1.04	-2.00	1310.00	4705	20240329	-44.85	2200	20240517	17.95	4705	-44.85	20240329	2200	17.95	20240517	4705	-44.85	20240329	2200	17.95	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
133	20240604	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	0	3	0.00	2194648270	851406	87.04	2605	2645	2535	3390	1830	2610	2577.67	1.00	14878	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2264	-1305.00	1.99	12	0.98	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
134	20240604	120942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-25	5	-0.96	2086129540	809635	82.77	2605	2645	2535	3390	1830	2610	2576.63	1.00	16934	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2242	-1292.50	1.97	12	0.93	-2.00	1310.00	4705	20240329	-45.06	2200	20240517	17.50	4705	-45.06	20240329	2200	17.50	20240517	4705	-45.06	20240329	2200	17.50	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
135	20240604	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	5	2	0.19	1710111155	665128	68.00	2605	2645	2535	3390	1830	2610	2571.10	1.00	18580	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2268	-1307.50	2.00	12	0.77	-2.00	1310.00	4705	20240329	-44.42	2200	20240517	18.86	4705	-44.42	20240329	2200	18.86	20240517	4705	-44.42	20240329	2200	18.86	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
136	20240604	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-55	5	-2.11	1105246960	431477	44.11	2605	2645	2535	3390	1830	2610	2561.54	1.00	76710	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2216	-1277.50	1.95	12	0.50	-2.00	1310.00	4705	20240329	-45.70	2200	20240517	16.14	4705	-45.70	20240329	2200	16.14	20240517	4705	-45.70	20240329	2200	16.14	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
137	20240604	090941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-30	5	-1.15	361088360	140099	14.32	2605	2645	2550	3390	1830	2610	2577.36	1.00	36209	2713	2661	2628	2576	2543	2645	2560	87	780	100	1930	5	1	86730589	2238	-1290.00	1.97	12	0.16	-2.00	1310.00	4705	20240329	-45.16	2200	20240517	17.27	4705	-45.16	20240329	2200	17.27	20240517	4705	-45.16	20240329	2200	17.27	20240517	5.38	N	278650	100	86 억	869506	N	N	5	N	N
138	20240603	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-75	5	-2.79	2539268800	966464	82.84	2665	2680	2595	3490	1880	2685	2627.38	1.04	-35618	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2264	-1305.00	1.99	12	1.11	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.37	N	278650	100	86 억	904889	N	N	5	N	N
139	20240603	150932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-60	5	-2.23	2441254250	928975	79.62	2665	2680	2595	3490	1880	2685	2627.90	1.04	-35657	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2277	-1312.50	2.00	12	1.07	-2.00	1310.00	4705	20240329	-44.21	2200	20240517	19.32	4705	-44.21	20240329	2200	19.32	20240517	4705	-44.21	20240329	2200	19.32	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N
140	20240603	140931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-60	5	-2.23	2255358730	858083	73.55	2665	2680	2595	3490	1880	2685	2628.37	1.04	-35104	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2277	-1312.50	2.00	12	0.99	-2.00	1310.00	4705	20240329	-44.21	2200	20240517	19.32	4705	-44.21	20240329	2200	19.32	20240517	4705	-44.21	20240329	2200	19.32	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N
141	20240603	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-45	5	-1.68	2035079700	774390	66.37	2665	2680	2595	3490	1880	2685	2627.98	1.04	-31442	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2290	-1320.00	2.02	12	0.89	-2.00	1310.00	4705	20240329	-43.89	2200	20240517	20.00	4705	-43.89	20240329	2200	20.00	20240517	4705	-43.89	20240329	2200	20.00	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N
142	20240603	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-55	5	-2.05	1798200925	684612	58.68	2665	2680	2595	3490	1880	2685	2626.60	1.04	-49888	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2281	-1315.00	2.01	12	0.79	-2.00	1310.00	4705	20240329	-44.10	2200	20240517	19.55	4705	-44.10	20240329	2200	19.55	20240517	4705	-44.10	20240329	2200	19.55	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N
143	20240603	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-75	5	-2.79	1544617635	588129	50.41	2665	2680	2595	3490	1880	2685	2626.32	1.04	-41780	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2264	-1305.00	1.99	12	0.68	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N
144	20240603	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-75	5	-2.79	978007635	370986	31.80	2665	2680	2610	3490	1880	2685	2636.24	1.04	-66002	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2264	-1305.00	1.99	12	0.43	-2.00	1310.00	4705	20240329	-44.53	2200	20240517	18.64	4705	-44.53	20240329	2200	18.64	20240517	4705	-44.53	20240329	2200	18.64	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N
145	20240603	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-25	5	-0.93	323803480	122388	10.49	2665	2680	2630	3490	1880	2685	2645.71	1.04	-13094	2785	2735	2690	2640	2595	2760	2665	87	805	100	1980	5	1	86730589	2307	-1330.00	2.03	12	0.14	-2.00	1310.00	4705	20240329	-43.46	2200	20240517	20.91	4705	-43.46	20240329	2200	20.91	20240517	4705	-43.46	20240329	2200	20.91	20240517	5.37	N	278650	100	86 억	904889	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History