KissMeData/352770/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1457	-103	5	-6.60	910388030	609125	39.05	1560	1615	1441	2025	1092	1560	1494.70	0.70	-20957	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	567	-0.88	1.20	12	1.57	-1659.00	1215.00	4487	20230622	-67.53	1335	20240320	9.14	3080	-52.69	20240112	1335	9.14	20240320	6310	-76.91	20230628	1335	9.14	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
3	20240628	151250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1457	-103	5	-6.60	883497316	590740	37.87	1560	1615	1441	2025	1092	1560	1495.58	0.70	-17018	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	567	-0.88	1.20	12	1.52	-1659.00	1215.00	4487	20230622	-67.53	1335	20240320	9.14	3080	-52.69	20240112	1335	9.14	20240320	6310	-76.91	20230628	1335	9.14	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
4	20240628	141249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	-74	5	-4.74	598327789	395802	25.38	1560	1615	1460	2025	1092	1560	1511.68	0.70	-23433	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	578	-0.90	1.22	12	1.02	-1659.00	1215.00	4487	20230622	-66.88	1335	20240320	11.31	3080	-51.75	20240112	1335	11.31	20240320	6310	-76.45	20230628	1335	11.31	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
5	20240628	131247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	-51	5	-3.27	406685958	266720	17.10	1560	1615	1489	2025	1092	1560	1524.77	0.70	4848	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	587	-0.91	1.24	12	0.69	-1659.00	1215.00	4487	20230622	-66.37	1335	20240320	13.03	3080	-51.01	20240112	1335	13.03	20240320	6310	-76.09	20230628	1335	13.03	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
6	20240628	121245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	-37	5	-2.37	319848789	208945	13.40	1560	1615	1500	2025	1092	1560	1530.78	0.70	7539	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	592	-0.92	1.25	12	0.54	-1659.00	1215.00	4487	20230622	-66.06	1335	20240320	14.08	3080	-50.55	20240112	1335	14.08	20240320	6310	-75.86	20230628	1335	14.08	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
7	20240628	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-30	5	-1.92	230199650	149767	9.60	1560	1615	1500	2025	1092	1560	1537.05	0.70	5648	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	595	-0.92	1.26	12	0.39	-1659.00	1215.00	4487	20230622	-65.90	1335	20240320	14.61	3080	-50.32	20240112	1335	14.61	20240320	6310	-75.75	20230628	1335	14.61	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
8	20240628	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	0	3	0.00	178296192	115989	7.44	1560	1615	1500	2025	1092	1560	1537.18	0.70	14217	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	607	-0.94	1.28	12	0.30	-1659.00	1215.00	4487	20230622	-65.23	1335	20240320	16.85	3080	-49.35	20240112	1335	16.85	20240320	6310	-75.28	20230628	1335	16.85	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
9	20240628	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1562	2	2	0.13	51354969	33220	2.13	1560	1615	1500	2025	1092	1560	1545.91	0.70	-7329	1969	1764	1595	1390	1221	1680	1306	39	465	100	1060	1	1	38886113	607	-0.94	1.29	12	0.09	-1659.00	1215.00	4487	20230622	-65.19	1335	20240320	17.00	3080	-49.29	20240112	1335	17.00	20240320	6310	-75.25	20230628	1335	17.00	20240320	1.36	N	352770	100	38 억	273510	N	N	0	N	N
10	20240627	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	-157	5	-9.14	2396349820	1553400	1407.00	1710	1800	1426	2230	1202	1717	1542.64	0.20	193937	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	607	-0.94	1.28	12	3.99	-1659.00	1215.00	4487	20230622	-65.23	1335	20240320	16.85	3080	-49.35	20240112	1335	16.85	20240320	6680	-76.65	20230627	1335	16.85	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
11	20240627	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	-195	5	-11.36	2224258648	1440870	1305.08	1710	1800	1426	2230	1202	1717	1543.69	0.20	202357	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	592	-0.92	1.25	12	3.71	-1659.00	1215.00	4487	20230622	-66.08	1335	20240320	14.01	3080	-50.58	20240112	1335	14.01	20240320	6680	-77.22	20230627	1335	14.01	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
12	20240627	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1533	-184	5	-10.72	2084661616	1348525	1221.43	1710	1800	1426	2230	1202	1717	1545.88	0.20	176281	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	596	-0.92	1.26	12	3.47	-1659.00	1215.00	4487	20230622	-65.83	1335	20240320	14.83	3080	-50.23	20240112	1335	14.83	20240320	6680	-77.05	20230627	1335	14.83	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
13	20240627	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1546	-171	5	-9.96	2016899523	1304474	1181.54	1710	1800	1426	2230	1202	1717	1546.14	0.20	197920	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	601	-0.93	1.27	12	3.35	-1659.00	1215.00	4487	20230622	-65.54	1335	20240320	15.81	3080	-49.81	20240112	1335	15.81	20240320	6680	-76.86	20230627	1335	15.81	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
14	20240627	121221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1560	-157	5	-9.14	1844577098	1193264	1080.81	1710	1800	1426	2230	1202	1717	1545.82	0.20	197193	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	607	-0.94	1.28	12	3.07	-1659.00	1215.00	4487	20230622	-65.23	1335	20240320	16.85	3080	-49.35	20240112	1335	16.85	20240320	6680	-76.65	20230627	1335	16.85	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
15	20240627	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	-159	5	-9.26	1776957343	1149895	1041.52	1710	1800	1426	2230	1202	1717	1545.32	0.20	186606	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	606	-0.94	1.28	12	2.96	-1659.00	1215.00	4487	20230622	-65.28	1335	20240320	16.70	3080	-49.42	20240112	1335	16.70	20240320	6680	-76.68	20230627	1335	16.70	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
16	20240627	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	-133	5	-7.75	1284910463	835451	756.71	1710	1800	1426	2230	1202	1717	1537.98	0.20	127719	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	616	-0.95	1.30	12	2.15	-1659.00	1215.00	4487	20230622	-64.70	1335	20240320	18.65	3080	-48.57	20240112	1335	18.65	20240320	6680	-76.29	20230627	1335	18.65	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
17	20240627	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1732	15	2	0.87	95340658	57099	51.72	1710	1800	1621	2230	1202	1717	1669.74	0.20	20388	1865	1791	1746	1672	1627	1768	1649	39	513	100	1160	1	1	38886113	674	-1.04	1.43	12	0.15	-1659.00	1215.00	4487	20230622	-61.40	1335	20240320	29.74	3080	-43.77	20240112	1335	29.74	20240320	6680	-74.07	20230627	1335	29.74	20240320	1.34	N	352770	100	38 억	78608	N	N	0	N	N
18	20240626	161215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	-51	5	-2.88	191929031	110385	51.15	1768	1820	1701	2295	1238	1768	1738.79	0.20	2270	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	668	-1.03	1.41	12	0.28	-1659.00	1215.00	4487	20230622	-61.73	1335	20240320	28.61	3080	-44.25	20240112	1335	28.61	20240320	7190	-76.12	20230626	1335	28.61	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
19	20240626	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	-31	5	-1.75	171216885	98351	45.58	1768	1820	1701	2295	1238	1768	1740.88	0.20	8746	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	675	-1.05	1.43	12	0.25	-1659.00	1215.00	4487	20230622	-61.29	1335	20240320	30.11	3080	-43.60	20240112	1335	30.11	20240320	7190	-75.84	20230626	1335	30.11	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
20	20240626	141217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	2	2	0.11	148415839	85242	39.50	1768	1820	1701	2295	1238	1768	1741.11	0.20	9333	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	688	-1.07	1.46	12	0.22	-1659.00	1215.00	4487	20230622	-60.55	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	7190	-75.38	20230626	1335	32.58	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
21	20240626	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-29	5	-1.64	124752311	71556	33.16	1768	1820	1701	2295	1238	1768	1743.42	0.20	12563	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	676	-1.05	1.43	12	0.18	-1659.00	1215.00	4487	20230622	-61.24	1335	20240320	30.26	3080	-43.54	20240112	1335	30.26	20240320	7190	-75.81	20230626	1335	30.26	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
22	20240626	121215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-28	5	-1.58	102554688	58710	27.21	1768	1820	1701	2295	1238	1768	1746.80	0.20	11498	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	677	-1.05	1.43	12	0.15	-1659.00	1215.00	4487	20230622	-61.22	1335	20240320	30.34	3080	-43.51	20240112	1335	30.34	20240320	7190	-75.80	20230626	1335	30.34	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
23	20240626	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1757	-11	5	-0.62	83636256	47851	22.17	1768	1820	1701	2295	1238	1768	1747.85	0.20	21288	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	683	-1.06	1.45	12	0.12	-1659.00	1215.00	4487	20230622	-60.84	1335	20240320	31.61	3080	-42.95	20240112	1335	31.61	20240320	7190	-75.56	20230626	1335	31.61	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
24	20240626	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	4	2	0.23	79575311	45533	21.10	1768	1820	1701	2295	1238	1768	1747.64	0.20	21523	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	689	-1.07	1.46	12	0.12	-1659.00	1215.00	4487	20230622	-60.51	1335	20240320	32.73	3080	-42.47	20240112	1335	32.73	20240320	7190	-75.35	20230626	1335	32.73	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
25	20240626	091218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	17	2	0.96	147375	83	0.04	1768	1786	1768	2295	1238	1768	1775.60	0.20	-76	1942	1855	1775	1688	1608	1898	1731	39	527	100	1200	1	1	38886113	694	-1.08	1.47	12	0.00	-1659.00	1215.00	4487	20230622	-60.22	1335	20240320	33.71	3080	-42.05	20240112	1335	33.71	20240320	7190	-75.17	20230626	1335	33.71	20240320	1.37	N	352770	100	38 억	76294	N	N	0	N	N
26	20240625	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1768	3	2	0.17	382632754	215644	102.61	1707	1862	1695	2290	1236	1765	1774.37	0.12	29253	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	688	-1.07	1.46	12	0.55	-1659.00	1215.00	4487	20230622	-60.60	1335	20240320	32.43	3080	-42.60	20240112	1335	32.43	20240320	7190	-75.41	20230626	1335	32.43	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
27	20240625	151212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1763	-2	5	-0.11	368079125	207379	98.68	1707	1862	1695	2290	1236	1765	1774.91	0.12	33166	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	686	-1.06	1.45	12	0.53	-1659.00	1215.00	4487	20230622	-60.71	1335	20240320	32.06	3080	-42.76	20240112	1335	32.06	20240320	7190	-75.48	20230626	1335	32.06	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
28	20240625	141215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1774	9	2	0.51	357766259	201541	95.90	1707	1862	1695	2290	1236	1765	1775.15	0.12	33621	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	690	-1.07	1.46	12	0.52	-1659.00	1215.00	4487	20230622	-60.46	1335	20240320	32.88	3080	-42.40	20240112	1335	32.88	20240320	7190	-75.33	20230626	1335	32.88	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
29	20240625	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1779	14	2	0.79	300706095	168920	80.38	1707	1862	1695	2290	1236	1765	1780.17	0.12	27916	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	692	-1.07	1.46	12	0.43	-1659.00	1215.00	4487	20230622	-60.35	1335	20240320	33.26	3080	-42.24	20240112	1335	33.26	20240320	7190	-75.26	20230626	1335	33.26	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
30	20240625	121219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1747	-18	5	-1.02	81658439	46891	22.31	1707	1800	1695	2290	1236	1765	1741.45	0.12	3464	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	679	-1.05	1.44	12	0.12	-1659.00	1215.00	4487	20230622	-61.07	1335	20240320	30.86	3080	-43.28	20240112	1335	30.86	20240320	7190	-75.70	20230626	1335	30.86	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
31	20240625	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1742	-23	5	-1.30	71266357	40929	19.48	1707	1800	1695	2290	1236	1765	1741.22	0.12	2713	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	677	-1.05	1.43	12	0.11	-1659.00	1215.00	4487	20230622	-61.18	1335	20240320	30.49	3080	-43.44	20240112	1335	30.49	20240320	7190	-75.77	20230626	1335	30.49	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
32	20240625	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1764	-1	5	-0.06	30495293	17260	8.21	1707	1800	1707	2290	1236	1765	1766.82	0.12	1062	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	686	-1.06	1.45	12	0.04	-1659.00	1215.00	4487	20230622	-60.69	1335	20240320	32.13	3080	-42.73	20240112	1335	32.13	20240320	7190	-75.47	20230626	1335	32.13	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
33	20240625	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1761	-4	5	-0.23	4112957	2361	1.12	1707	1800	1707	2290	1236	1765	1742.04	0.12	239	1942	1853	1802	1713	1662	1828	1688	39	525	100	1200	1	1	38886113	685	-1.06	1.45	12	0.01	-1659.00	1215.00	4487	20230622	-60.75	1335	20240320	31.91	3080	-42.82	20240112	1335	31.91	20240320	7190	-75.51	20230626	1335	31.91	20240320	1.34	N	352770	100	38 억	44986	N	N	0	N	N
34	20240624	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	-91	5	-4.90	381871652	210155	158.01	1845	1891	1751	2410	1300	1856	1817.10	0.19	-26615	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	686	-1.06	1.45	12	0.54	-1659.00	1215.00	4487	20230622	-60.66	1335	20240320	32.21	3080	-42.69	20240112	1335	32.21	20240320	7190	-75.45	20230626	1335	32.21	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
35	20240624	151210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1772	-84	5	-4.53	371029564	204051	153.42	1845	1891	1751	2410	1300	1856	1818.32	0.19	-23308	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	689	-1.07	1.46	12	0.52	-1659.00	1215.00	4487	20230622	-60.51	1335	20240320	32.73	3080	-42.47	20240112	1335	32.73	20240320	7190	-75.35	20230626	1335	32.73	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
36	20240624	141212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1784	-72	5	-3.88	285048454	155701	117.06	1845	1891	1770	2410	1300	1856	1830.74	0.19	-7581	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	694	-1.08	1.47	12	0.40	-1659.00	1215.00	4487	20230622	-60.24	1335	20240320	33.63	3080	-42.08	20240112	1335	33.63	20240320	7190	-75.19	20230626	1335	33.63	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
37	20240624	131209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1834	-22	5	-1.19	161287419	86734	65.21	1845	1891	1834	2410	1300	1856	1859.56	0.19	-5387	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	713	-1.11	1.51	12	0.22	-1659.00	1215.00	4487	20230622	-59.13	1335	20240320	37.38	3080	-40.45	20240112	1335	37.38	20240320	7190	-74.49	20230626	1335	37.38	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
38	20240624	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	-3	5	-0.16	144943007	77842	58.53	1845	1891	1838	2410	1300	1856	1862.02	0.19	-4896	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	721	-1.12	1.53	12	0.20	-1659.00	1215.00	4487	20230622	-58.70	1335	20240320	38.80	3080	-39.84	20240112	1335	38.80	20240320	7190	-74.23	20230626	1335	38.80	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
39	20240624	111213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1867	11	2	0.59	132223956	70957	53.35	1845	1891	1840	2410	1300	1856	1863.44	0.19	-3127	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	726	-1.13	1.54	12	0.18	-1659.00	1215.00	4487	20230622	-58.39	1335	20240320	39.85	3080	-39.38	20240112	1335	39.85	20240320	7190	-74.03	20230626	1335	39.85	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
40	20240624	101211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	14	2	0.75	108716166	58263	43.81	1845	1891	1845	2410	1300	1856	1865.96	0.19	3379	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	727	-1.13	1.54	12	0.15	-1659.00	1215.00	4487	20230622	-58.32	1335	20240320	40.07	3080	-39.29	20240112	1335	40.07	20240320	7190	-73.99	20230626	1335	40.07	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
41	20240624	091211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1878	22	2	1.19	6459942	3482	2.62	1845	1878	1845	2410	1300	1856	1855.24	0.19	-65	1916	1886	1843	1813	1770	1901	1828	39	554	100	1260	1	1	38886113	730	-1.13	1.55	12	0.01	-1659.00	1215.00	4487	20230622	-58.15	1335	20240320	40.67	3080	-39.03	20240112	1335	40.67	20240320	7190	-73.88	20230626	1335	40.67	20240320	1.26	N	352770	100	38 억	72660	N	N	0	N	N
42	20240621	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	4	2	0.22	242360438	132354	106.47	1820	1873	1800	2405	1297	1852	1831.13	0.23	-19087	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	722	-1.12	1.53	12	0.34	-1659.00	1215.00	4487	20230622	-58.64	1335	20240320	39.03	3080	-39.74	20240112	1335	39.03	20240320	7660	-75.77	20230622	1335	39.03	20240320	1.24	N	352770	100	38 억	90670	N	Y	0	N	N
43	20240621	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1869	17	2	0.92	223735680	122334	98.41	1820	1873	1800	2405	1297	1852	1828.89	0.23	-15543	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	727	-1.13	1.54	12	0.31	-1659.00	1215.00	4487	20230622	-58.35	1335	20240320	40.00	3080	-39.32	20240112	1335	40.00	20240320	7660	-75.60	20230622	1335	40.00	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
44	20240621	141129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1827	-25	5	-1.35	175895645	96241	77.42	1820	1873	1800	2405	1297	1852	1827.66	0.23	-8568	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	710	-1.10	1.50	12	0.25	-1659.00	1215.00	4487	20230622	-59.28	1335	20240320	36.85	3080	-40.68	20240112	1335	36.85	20240320	7660	-76.15	20230622	1335	36.85	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
45	20240621	131130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	-32	5	-1.73	155859620	85185	68.52	1820	1873	1800	2405	1297	1852	1829.66	0.23	-10858	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	708	-1.10	1.50	12	0.22	-1659.00	1215.00	4487	20230622	-59.44	1335	20240320	36.33	3080	-40.91	20240112	1335	36.33	20240320	7660	-76.24	20230622	1335	36.33	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
46	20240621	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1860	8	2	0.43	99499664	54286	43.67	1820	1873	1800	2405	1297	1852	1832.88	0.23	-9611	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	723	-1.12	1.53	12	0.14	-1659.00	1215.00	4487	20230622	-58.55	1335	20240320	39.33	3080	-39.61	20240112	1335	39.33	20240320	7660	-75.72	20230622	1335	39.33	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
47	20240621	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1823	-29	5	-1.57	57090470	31524	25.36	1820	1841	1800	2405	1297	1852	1811.02	0.23	3355	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	709	-1.10	1.50	12	0.08	-1659.00	1215.00	4487	20230622	-59.37	1335	20240320	36.55	3080	-40.81	20240112	1335	36.55	20240320	7660	-76.20	20230622	1335	36.55	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
48	20240621	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	-35	5	-1.89	53781243	29706	23.90	1820	1841	1800	2405	1297	1852	1810.45	0.23	4312	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	707	-1.10	1.50	12	0.08	-1659.00	1215.00	4487	20230622	-59.51	1335	20240320	36.10	3080	-41.01	20240112	1335	36.10	20240320	7660	-76.28	20230622	1335	36.10	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
49	20240621	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-40	5	-2.16	15148947	8340	6.71	1820	1841	1800	2405	1297	1852	1816.42	0.23	642	1960	1905	1870	1815	1780	1933	1843	39	553	100	1250	1	1	38886113	705	-1.09	1.49	12	0.02	-1659.00	1215.00	4487	20230622	-59.62	1335	20240320	35.73	3080	-41.17	20240112	1335	35.73	20240320	7660	-76.34	20230622	1335	35.73	20240320	1.24	N	352770	100	38 억	90670	N	N	0	N	N
50	20240620	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1852	-2	5	-0.11	232543627	123758	163.14	1835	1925	1835	2410	1298	1854	1879.02	0.22	4300	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	720	-1.12	1.52	12	0.32	-1659.00	1215.00	4487	20230622	-58.73	1335	20240320	38.73	3080	-39.87	20240112	1335	38.73	20240320	7660	-75.82	20230622	1335	38.73	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
51	20240620	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1849	-5	5	-0.27	226725535	120631	159.02	1835	1925	1835	2410	1298	1854	1879.50	0.22	4582	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	719	-1.11	1.52	12	0.31	-1659.00	1215.00	4487	20230622	-58.79	1335	20240320	38.50	3080	-39.97	20240112	1335	38.50	20240320	7660	-75.86	20230622	1335	38.50	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
52	20240620	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1847	-7	5	-0.38	192380140	102124	134.63	1835	1925	1835	2410	1298	1854	1883.79	0.22	2413	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	718	-1.11	1.52	12	0.26	-1659.00	1215.00	4487	20230622	-58.84	1335	20240320	38.35	3080	-40.03	20240112	1335	38.35	20240320	7660	-75.89	20230622	1335	38.35	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
53	20240620	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1910	56	2	3.02	165965557	87909	115.89	1835	1925	1835	2410	1298	1854	1887.92	0.22	3083	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	743	-1.15	1.57	12	0.23	-1659.00	1215.00	4487	20230622	-57.43	1335	20240320	43.07	3080	-37.99	20240112	1335	43.07	20240320	7660	-75.07	20230622	1335	43.07	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
54	20240620	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1879	25	2	1.35	131837650	69701	91.88	1835	1925	1835	2410	1298	1854	1891.47	0.22	4564	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	731	-1.13	1.55	12	0.18	-1659.00	1215.00	4487	20230622	-58.12	1335	20240320	40.75	3080	-38.99	20240112	1335	40.75	20240320	7660	-75.47	20230622	1335	40.75	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
55	20240620	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1907	53	2	2.86	110409987	58451	77.05	1835	1925	1835	2410	1298	1854	1888.93	0.22	4465	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	742	-1.15	1.57	12	0.15	-1659.00	1215.00	4487	20230622	-57.50	1335	20240320	42.85	3080	-38.08	20240112	1335	42.85	20240320	7660	-75.10	20230622	1335	42.85	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
56	20240620	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1893	39	2	2.10	48165359	25611	33.76	1835	1893	1835	2410	1298	1854	1880.65	0.22	343	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	736	-1.14	1.56	12	0.07	-1659.00	1215.00	4487	20230622	-57.81	1335	20240320	41.80	3080	-38.54	20240112	1335	41.80	20240320	7660	-75.29	20230622	1335	41.80	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
57	20240620	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1870	16	2	0.86	5794174	3122	4.12	1835	1880	1835	2410	1298	1854	1855.92	0.22	69	1926	1890	1842	1806	1758	1908	1824	39	556	100	1260	1	1	38886113	727	-1.13	1.54	12	0.01	-1659.00	1215.00	4487	20230622	-58.32	1335	20240320	40.07	3080	-39.29	20240112	1335	40.07	20240320	7660	-75.59	20230622	1335	40.07	20240320	1.21	N	352770	100	38 억	86779	N	N	0	N	N
58	20240619	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1854	36	2	1.98	138341852	75830	89.05	1818	1878	1794	2360	1273	1818	1824.37	0.20	10278	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	721	-1.12	1.53	12	0.20	-1659.00	1215.00	4487	20230622	-58.68	1335	20240320	38.88	3080	-39.81	20240112	1335	38.88	20240320	7660	-75.80	20230622	1335	38.88	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
59	20240619	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	38	2	2.09	137227615	75229	88.35	1818	1878	1794	2360	1273	1818	1824.13	0.20	10318	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	722	-1.12	1.53	12	0.19	-1659.00	1215.00	4487	20230622	-58.64	1335	20240320	39.03	3080	-39.74	20240112	1335	39.03	20240320	7660	-75.77	20230622	1335	39.03	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
60	20240619	141130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1850	32	2	1.76	114683831	63095	74.10	1818	1878	1794	2360	1273	1818	1817.64	0.20	10312	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	719	-1.12	1.52	12	0.16	-1659.00	1215.00	4487	20230622	-58.77	1335	20240320	38.58	3080	-39.94	20240112	1335	38.58	20240320	7660	-75.85	20230622	1335	38.58	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
61	20240619	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1829	11	2	0.61	95080496	52395	61.53	1818	1878	1794	2360	1273	1818	1814.69	0.20	5317	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	711	-1.10	1.51	12	0.13	-1659.00	1215.00	4487	20230622	-59.24	1335	20240320	37.00	3080	-40.62	20240112	1335	37.00	20240320	7660	-76.12	20230622	1335	37.00	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
62	20240619	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1828	10	2	0.55	78715014	43441	51.02	1818	1878	1794	2360	1273	1818	1812.00	0.20	6238	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	711	-1.10	1.50	12	0.11	-1659.00	1215.00	4487	20230622	-59.26	1335	20240320	36.93	3080	-40.65	20240112	1335	36.93	20240320	7660	-76.14	20230622	1335	36.93	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
63	20240619	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	0	3	0.00	64298694	35524	41.72	1818	1878	1794	2360	1273	1818	1810.01	0.20	4564	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	707	-1.10	1.50	12	0.09	-1659.00	1215.00	4487	20230622	-59.48	1335	20240320	36.18	3080	-40.97	20240112	1335	36.18	20240320	7660	-76.27	20230622	1335	36.18	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
64	20240619	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	1	2	0.06	35972256	19866	23.33	1818	1878	1794	2360	1273	1818	1810.74	0.20	-1105	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	707	-1.10	1.50	12	0.05	-1659.00	1215.00	4487	20230622	-59.46	1335	20240320	36.25	3080	-40.94	20240112	1335	36.25	20240320	7660	-76.25	20230622	1335	36.25	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
65	20240619	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-18	5	-0.99	4523800	2513	2.95	1818	1818	1794	2360	1273	1818	1800.16	0.20	422	1886	1851	1814	1779	1742	1833	1761	39	542	100	1230	1	1	38886113	700	-1.08	1.48	12	0.01	-1659.00	1215.00	4487	20230622	-59.88	1335	20240320	34.83	3080	-41.56	20240112	1335	34.83	20240320	7660	-76.50	20230622	1335	34.83	20240320	1.19	N	352770	100	38 억	76479	N	N	0	N	N
66	20240618	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1818	-26	5	-1.41	153212495	84883	42.59	1844	1849	1777	2395	1291	1844	1804.98	0.25	-22324	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	707	-1.10	1.50	12	0.22	-1659.00	1215.00	4598	20230612	-60.46	1335	20240320	36.18	3080	-40.97	20240112	1335	36.18	20240320	7660	-76.27	20230622	1335	36.18	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
67	20240618	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	-31	5	-1.68	143916628	79767	40.03	1844	1849	1777	2395	1291	1844	1804.21	0.25	-22050	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	705	-1.09	1.49	12	0.21	-1659.00	1215.00	4598	20230612	-60.57	1335	20240320	35.81	3080	-41.14	20240112	1335	35.81	20240320	7660	-76.33	20230622	1335	35.81	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
68	20240618	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1817	-27	5	-1.46	123257468	68365	34.31	1844	1849	1777	2395	1291	1844	1802.93	0.25	-20323	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	707	-1.10	1.50	12	0.18	-1659.00	1215.00	4598	20230612	-60.48	1335	20240320	36.10	3080	-41.01	20240112	1335	36.10	20240320	7660	-76.28	20230622	1335	36.10	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
69	20240618	131119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-51	5	-2.77	100294601	55608	27.90	1844	1849	1777	2395	1291	1844	1803.60	0.25	-17182	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	697	-1.08	1.48	12	0.14	-1659.00	1215.00	4598	20230612	-61.00	1335	20240320	34.31	3080	-41.79	20240112	1335	34.31	20240320	7660	-76.59	20230622	1335	34.31	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
70	20240618	121116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1793	-51	5	-2.77	95403647	52876	26.53	1844	1849	1777	2395	1291	1844	1804.29	0.25	-16500	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	697	-1.08	1.48	12	0.14	-1659.00	1215.00	4598	20230612	-61.00	1335	20240320	34.31	3080	-41.79	20240112	1335	34.31	20240320	7660	-76.59	20230622	1335	34.31	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
71	20240618	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	-46	5	-2.49	68096826	37645	18.89	1844	1849	1777	2395	1291	1844	1808.92	0.25	-11509	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	699	-1.08	1.48	12	0.10	-1659.00	1215.00	4598	20230612	-60.90	1335	20240320	34.68	3080	-41.62	20240112	1335	34.68	20240320	7660	-76.53	20230622	1335	34.68	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
72	20240618	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	-14	5	-0.76	26775382	14623	7.34	1844	1849	1810	2395	1291	1844	1831.05	0.25	-6910	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	712	-1.10	1.51	12	0.04	-1659.00	1215.00	4598	20230612	-60.20	1335	20240320	37.08	3080	-40.58	20240112	1335	37.08	20240320	7660	-76.11	20230622	1335	37.08	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
73	20240618	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	0	3	0.00	5605067	3041	1.53	1844	1844	1810	2395	1291	1844	1843.17	0.25	-401	2000	1921	1870	1791	1740	1896	1766	39	551	100	1250	1	1	38886113	717	-1.11	1.52	12	0.01	-1659.00	1215.00	4598	20230612	-59.90	1335	20240320	38.13	3080	-40.13	20240112	1335	38.13	20240320	7660	-75.93	20230622	1335	38.13	20240320	1.25	N	352770	100	38 억	98803	N	N	0	N	N
74	20240617	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1844	-62	5	-3.25	373599230	199139	34.62	1924	1949	1819	2475	1335	1906	1876.07	0.41	-57302	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	703	-1.11	1.52	12	0.52	-1659.00	1215.00	4598	20230612	-59.90	1335	20240320	38.13	3080	-40.13	20240112	1335	38.13	20240320	7660	-75.93	20230622	1335	38.13	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
75	20240617	151114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1846	-60	5	-3.15	363411302	193582	33.65	1924	1949	1819	2475	1335	1906	1877.30	0.41	-53181	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	704	-1.11	1.52	12	0.51	-1659.00	1215.00	4598	20230612	-59.85	1335	20240320	38.28	3080	-40.06	20240112	1335	38.28	20240320	7660	-75.90	20230622	1335	38.28	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
76	20240617	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1856	-50	5	-2.62	256709683	135480	23.55	1924	1949	1851	2475	1335	1906	1894.82	0.41	-18994	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	708	-1.12	1.53	12	0.36	-1659.00	1215.00	4598	20230612	-59.63	1335	20240320	39.03	3080	-39.74	20240112	1335	39.03	20240320	7660	-75.77	20230622	1335	39.03	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
77	20240617	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1873	-33	5	-1.73	241071594	127070	22.09	1924	1949	1851	2475	1335	1906	1897.16	0.41	-18476	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	714	-1.13	1.54	12	0.33	-1659.00	1215.00	4598	20230612	-59.26	1335	20240320	40.30	3080	-39.19	20240112	1335	40.30	20240320	7660	-75.55	20230622	1335	40.30	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
78	20240617	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1853	-53	5	-2.78	213332143	112190	19.50	1924	1949	1851	2475	1335	1906	1901.53	0.41	-17638	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	707	-1.12	1.53	12	0.29	-1659.00	1215.00	4598	20230612	-59.70	1335	20240320	38.80	3080	-39.84	20240112	1335	38.80	20240320	7660	-75.81	20230622	1335	38.80	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
79	20240617	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1888	-18	5	-0.94	177697460	93100	16.18	1924	1949	1888	2475	1335	1906	1908.67	0.41	-14341	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	720	-1.14	1.55	12	0.24	-1659.00	1215.00	4598	20230612	-58.94	1335	20240320	41.42	3080	-38.70	20240112	1335	41.42	20240320	7660	-75.35	20230622	1335	41.42	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
80	20240617	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1912	6	2	0.31	140940434	73700	12.81	1924	1949	1890	2475	1335	1906	1912.35	0.41	-2639	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	729	-1.15	1.57	12	0.19	-1659.00	1215.00	4598	20230612	-58.42	1335	20240320	43.22	3080	-37.92	20240112	1335	43.22	20240320	7660	-75.04	20230622	1335	43.22	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
81	20240617	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1941	35	2	1.84	63614335	33101	5.75	1924	1941	1906	2475	1335	1906	1921.83	0.41	5119	2085	1995	1883	1793	1681	2040	1838	38	569	100	1290	1	1	38143171	740	-1.17	1.60	12	0.09	-1659.00	1215.00	4598	20230612	-57.79	1335	20240320	45.39	3080	-36.98	20240112	1335	45.39	20240320	7660	-74.66	20230622	1335	45.39	20240320	1.24	N	352770	100	38 억	155134	N	N	19935	N	N
82	20240614	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	104	2	5.77	1082416884	573542	480.79	1807	1973	1771	2340	1262	1802	1887.25	0.15	133504	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	727	-1.15	1.57	12	1.50	-1659.00	1215.00	4598	20230612	-58.55	1335	20240320	42.77	3080	-38.12	20240112	1335	42.77	20240320	7660	-75.12	20230622	1335	42.77	20240320	1.25	N	352770	100	38 억	56653	N	N	19935	N	N
83	20240614	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1906	104	2	5.77	1025671819	543555	455.65	1807	1973	1771	2340	1262	1802	1886.97	0.15	121650	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	727	-1.15	1.57	12	1.43	-1659.00	1215.00	4598	20230612	-58.55	1335	20240320	42.77	3080	-38.12	20240112	1335	42.77	20240320	7660	-75.12	20230622	1335	42.77	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
84	20240614	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1930	128	2	7.10	860016820	455926	382.20	1807	1973	1771	2340	1262	1802	1886.31	0.15	100485	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	736	-1.16	1.59	12	1.20	-1659.00	1215.00	4598	20230612	-58.03	1335	20240320	44.57	3080	-37.34	20240112	1335	44.57	20240320	7660	-74.80	20230622	1335	44.57	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
85	20240614	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1951	149	2	8.27	777199600	413204	346.38	1807	1973	1771	2340	1262	1802	1880.91	0.15	99505	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	744	-1.18	1.61	12	1.08	-1659.00	1215.00	4598	20230612	-57.57	1335	20240320	46.14	3080	-36.66	20240112	1335	46.14	20240320	7660	-74.53	20230622	1335	46.14	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
86	20240614	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	147	2	8.16	558605735	300269	251.71	1807	1973	1771	2340	1262	1802	1860.35	0.15	77650	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	743	-1.17	1.60	12	0.79	-1659.00	1215.00	4598	20230612	-57.61	1335	20240320	45.99	3080	-36.72	20240112	1335	45.99	20240320	7660	-74.56	20230622	1335	45.99	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
87	20240614	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1820	18	2	1.00	254093034	140432	117.72	1807	1838	1771	2340	1262	1802	1809.37	0.15	32026	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	694	-1.10	1.50	12	0.37	-1659.00	1215.00	4598	20230612	-60.42	1335	20240320	36.33	3080	-40.91	20240112	1335	36.33	20240320	7660	-76.24	20230622	1335	36.33	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
88	20240614	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1814	12	2	0.67	99829406	55522	46.54	1807	1838	1771	2340	1262	1802	1798.02	0.15	-12808	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	692	-1.09	1.49	12	0.15	-1659.00	1215.00	4598	20230612	-60.55	1335	20240320	35.88	3080	-41.10	20240112	1335	35.88	20240320	7660	-76.32	20230622	1335	35.88	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
89	20240614	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1830	28	2	1.55	4821060	2656	2.23	1807	1838	1807	2340	1262	1802	1815.16	0.15	-141	1840	1821	1801	1782	1762	1830	1791	38	538	100	1220	1	1	38143171	698	-1.10	1.51	12	0.01	-1659.00	1215.00	4598	20230612	-60.20	1335	20240320	37.08	3080	-40.58	20240112	1335	37.08	20240320	7660	-76.11	20230622	1335	37.08	20240320	1.25	N	352770	100	38 억	56653	N	N	0	N	N
90	20240613	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1802	-11	5	-0.61	212201290	117719	31.58	1786	1820	1781	2355	1270	1813	1802.61	0.20	-19973	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	687	-1.09	1.48	12	0.31	-1659.00	1215.00	4598	20230612	-60.81	1335	20240320	34.98	3080	-41.49	20240112	1335	34.98	20240320	7660	-76.48	20230622	1335	34.98	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
91	20240613	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-2	5	-0.11	204729039	113580	30.47	1786	1820	1781	2355	1270	1813	1802.51	0.20	-19580	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	691	-1.09	1.49	12	0.30	-1659.00	1215.00	4598	20230612	-60.61	1335	20240320	35.66	3080	-41.20	20240112	1335	35.66	20240320	7660	-76.36	20230622	1335	35.66	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
92	20240613	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1811	-2	5	-0.11	197221144	109425	29.36	1786	1820	1781	2355	1270	1813	1802.34	0.20	-19570	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	691	-1.09	1.49	12	0.29	-1659.00	1215.00	4598	20230612	-60.61	1335	20240320	35.66	3080	-41.20	20240112	1335	35.66	20240320	7660	-76.36	20230622	1335	35.66	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
93	20240613	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1810	-3	5	-0.17	146449128	81231	21.79	1786	1820	1781	2355	1270	1813	1802.87	0.20	-17079	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	690	-1.09	1.49	12	0.21	-1659.00	1215.00	4598	20230612	-60.64	1335	20240320	35.58	3080	-41.23	20240112	1335	35.58	20240320	7660	-76.37	20230622	1335	35.58	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
94	20240613	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-1	5	-0.06	131222208	72788	19.53	1786	1820	1781	2355	1270	1813	1802.80	0.20	-15122	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	691	-1.09	1.49	12	0.19	-1659.00	1215.00	4598	20230612	-60.59	1335	20240320	35.73	3080	-41.17	20240112	1335	35.73	20240320	7660	-76.34	20230622	1335	35.73	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
95	20240613	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1800	-13	5	-0.72	111631708	61953	16.62	1786	1820	1781	2355	1270	1813	1801.88	0.20	-15056	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	687	-1.08	1.48	12	0.16	-1659.00	1215.00	4598	20230612	-60.85	1335	20240320	34.83	3080	-41.56	20240112	1335	34.83	20240320	7660	-76.50	20230622	1335	34.83	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
96	20240613	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1812	-1	5	-0.06	63786099	35387	9.49	1786	1820	1781	2355	1270	1813	1802.53	0.20	-8560	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	691	-1.09	1.49	12	0.09	-1659.00	1215.00	4598	20230612	-60.59	1335	20240320	35.73	3080	-41.17	20240112	1335	35.73	20240320	7660	-76.34	20230622	1335	35.73	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
97	20240613	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	-4	5	-0.22	10312269	5752	1.54	1786	1813	1781	2355	1270	1813	1792.81	0.20	-2761	1971	1891	1800	1720	1629	1932	1761	38	542	100	1230	1	1	38143171	690	-1.09	1.49	12	0.02	-1659.00	1215.00	4598	20230612	-60.66	1335	20240320	35.51	3080	-41.27	20240112	1335	35.51	20240320	7660	-76.38	20230622	1335	35.51	20240320	1.15	N	352770	100	38 억	75600	N	N	0	N	N
98	20240612	161024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1813	0	3	0.00	669043707	372554	81.24	1720	1880	1709	2355	1270	1813	1795.83	0.05	59841	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	692	-1.09	1.49	12	0.98	-1659.00	1215.00	4598	20230612	-60.57	1335	20240320	35.81	3080	-41.14	20240112	1335	35.81	20240320	7850	-76.90	20230612	1335	35.81	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
99	20240612	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1807	-6	5	-0.33	654318970	364430	79.47	1720	1880	1709	2355	1270	1813	1795.46	0.05	60640	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	689	-1.09	1.49	12	0.96	-1659.00	1215.00	4598	20230612	-60.70	1335	20240320	35.36	3080	-41.33	20240112	1335	35.36	20240320	7850	-76.98	20230612	1335	35.36	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
100	20240612	141028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1795	-18	5	-0.99	518945229	289832	63.20	1720	1880	1709	2355	1270	1813	1790.50	0.05	48955	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	685	-1.08	1.48	12	0.76	-1659.00	1215.00	4598	20230612	-60.96	1335	20240320	34.46	3080	-41.72	20240112	1335	34.46	20240320	7850	-77.13	20230612	1335	34.46	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
101	20240612	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1798	-15	5	-0.83	488224392	272613	59.45	1720	1880	1709	2355	1270	1813	1790.91	0.05	45616	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	686	-1.08	1.48	12	0.71	-1659.00	1215.00	4598	20230612	-60.90	1335	20240320	34.68	3080	-41.62	20240112	1335	34.68	20240320	7850	-77.10	20230612	1335	34.68	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
102	20240612	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1790	-23	5	-1.27	461595967	257769	56.21	1720	1880	1709	2355	1270	1813	1790.73	0.05	42742	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	683	-1.08	1.47	12	0.68	-1659.00	1215.00	4598	20230612	-61.07	1335	20240320	34.08	3080	-41.88	20240112	1335	34.08	20240320	7850	-77.20	20230612	1335	34.08	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
103	20240612	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	-30	5	-1.65	423527794	236356	51.54	1720	1880	1709	2355	1270	1813	1791.91	0.05	40899	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	680	-1.07	1.47	12	0.62	-1659.00	1215.00	4598	20230612	-61.22	1335	20240320	33.56	3080	-42.11	20240112	1335	33.56	20240320	7850	-77.29	20230612	1335	33.56	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
104	20240612	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1785	-28	5	-1.54	340029504	189884	41.41	1720	1880	1709	2355	1270	1813	1790.72	0.05	42496	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	681	-1.08	1.47	12	0.50	-1659.00	1215.00	4598	20230612	-61.18	1335	20240320	33.71	3080	-42.05	20240112	1335	33.71	20240320	7850	-77.26	20230612	1335	33.71	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
105	20240612	091033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1857	44	2	2.43	142464144	79959	17.44	1720	1880	1709	2355	1270	1813	1781.71	0.05	29830	2065	1939	1872	1746	1679	1905	1712	38	542	100	1230	1	1	38143171	708	-1.12	1.53	12	0.21	-1659.00	1215.00	4598	20230612	-59.61	1335	20240320	39.10	3080	-39.71	20240112	1335	39.10	20240320	7850	-76.34	20230612	1335	39.10	20240320	1.14	N	352770	100	38 억	20492	N	N	0	N	N
106	20240610	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1947	15	2	0.78	857978551	444510	90.88	1955	2020	1830	2510	1353	1932	1930.15	0.10	24101	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	743	-1.17	1.60	12	1.17	-1659.00	1215.00	4598	20230612	-57.66	1335	20240320	45.84	3080	-36.79	20240112	1335	45.84	20240320	7850	-75.20	20230612	1335	45.84	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
107	20240610	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1943	11	2	0.57	837736645	434095	88.75	1955	2020	1830	2510	1353	1932	1929.85	0.10	26150	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	741	-1.17	1.60	12	1.14	-1659.00	1215.00	4598	20230612	-57.74	1335	20240320	45.54	3080	-36.92	20240112	1335	45.54	20240320	7850	-75.25	20230612	1335	45.54	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
108	20240610	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1984	52	2	2.69	772391392	400759	81.93	1955	2020	1830	2510	1353	1932	1927.32	0.10	23303	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	757	-1.20	1.63	12	1.05	-1659.00	1215.00	4598	20230612	-56.85	1335	20240320	48.61	3080	-35.58	20240112	1335	48.61	20240320	7850	-74.73	20230612	1335	48.61	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
109	20240610	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1928	-4	5	-0.21	525402674	276923	56.61	1955	1980	1830	2510	1353	1932	1897.29	0.10	1140	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	735	-1.16	1.59	12	0.73	-1659.00	1215.00	4598	20230612	-58.07	1335	20240320	44.42	3080	-37.40	20240112	1335	44.42	20240320	7850	-75.44	20230612	1335	44.42	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
110	20240610	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-12	5	-0.62	406540547	215531	44.06	1955	1980	1830	2510	1353	1932	1886.23	0.10	4455	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	732	-1.16	1.58	12	0.57	-1659.00	1215.00	4598	20230612	-58.24	1335	20240320	43.82	3080	-37.66	20240112	1335	43.82	20240320	7850	-75.54	20230612	1335	43.82	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
111	20240610	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1908	-24	5	-1.24	354068098	188273	38.49	1955	1980	1830	2510	1353	1932	1880.61	0.10	-2483	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	728	-1.15	1.57	12	0.49	-1659.00	1215.00	4598	20230612	-58.50	1335	20240320	42.92	3080	-38.05	20240112	1335	42.92	20240320	7850	-75.69	20230612	1335	42.92	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
112	20240610	101023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1877	-55	5	-2.85	303604058	161671	33.05	1955	1980	1830	2510	1353	1932	1877.91	0.10	-2962	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	716	-1.13	1.54	12	0.42	-1659.00	1215.00	4598	20230612	-59.18	1335	20240320	40.60	3080	-39.06	20240112	1335	40.60	20240320	7850	-76.09	20230612	1335	40.60	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
113	20240610	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1945	13	2	0.67	51875582	26536	5.42	1955	1980	1935	2510	1353	1932	1954.91	0.10	-10225	2150	2041	1946	1837	1742	1993	1789	38	578	100	1310	1	1	38143171	742	-1.17	1.60	12	0.07	-1659.00	1215.00	4598	20230612	-57.70	1335	20240320	45.69	3080	-36.85	20240112	1335	45.69	20240320	7850	-75.22	20230612	1335	45.69	20240320	1.28	N	352770	100	38 억	39544	N	N	0	N	N
114	20240607	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1932	-108	5	-5.29	943885732	484179	26.06	2035	2055	1851	2650	1430	2040	1949.46	0.07	19240	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	737	-1.16	1.59	12	1.27	-1659.00	1215.00	4598	20230612	-57.98	1335	20240320	44.72	3080	-37.27	20240112	1335	44.72	20240320	7850	-75.39	20230612	1335	44.72	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
115	20240607	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1959	-81	5	-3.97	890423776	456550	24.57	2035	2055	1851	2650	1430	2040	1950.33	0.07	24345	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	747	-1.18	1.61	12	1.20	-1659.00	1215.00	4598	20230612	-57.39	1335	20240320	46.74	3080	-36.40	20240112	1335	46.74	20240320	7850	-75.04	20230612	1335	46.74	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
116	20240607	141058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1964	-76	5	-3.73	763909541	391914	21.09	2035	2055	1851	2650	1430	2040	1949.18	0.07	16523	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	749	-1.18	1.62	12	1.03	-1659.00	1215.00	4598	20230612	-57.29	1335	20240320	47.12	3080	-36.23	20240112	1335	47.12	20240320	7850	-74.98	20230612	1335	47.12	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
117	20240607	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1968	-72	5	-3.53	732756259	376056	20.24	2035	2055	1851	2650	1430	2040	1948.53	0.07	21241	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	751	-1.19	1.62	12	0.99	-1659.00	1215.00	4598	20230612	-57.20	1335	20240320	47.42	3080	-36.10	20240112	1335	47.42	20240320	7850	-74.93	20230612	1335	47.42	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
118	20240607	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-50	5	-2.45	688668404	353712	19.04	2035	2055	1851	2650	1430	2040	1946.97	0.07	23627	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	759	-1.20	1.64	12	0.93	-1659.00	1215.00	4598	20230612	-56.72	1335	20240320	49.06	3080	-35.39	20240112	1335	49.06	20240320	7850	-74.65	20230612	1335	49.06	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
119	20240607	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1977	-63	5	-3.09	655067544	336712	18.12	2035	2055	1851	2650	1430	2040	1945.48	0.07	23146	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	754	-1.19	1.63	12	0.88	-1659.00	1215.00	4598	20230612	-57.00	1335	20240320	48.09	3080	-35.81	20240112	1335	48.09	20240320	7850	-74.82	20230612	1335	48.09	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
120	20240607	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-15	5	-0.74	569436132	293517	15.80	2035	2055	1851	2650	1430	2040	1940.04	0.07	18365	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	5	1	38143171	772	-1.22	1.67	12	0.77	-1659.00	1215.00	4598	20230612	-55.96	1335	20240320	51.69	3080	-34.25	20240112	1335	51.69	20240320	7850	-74.20	20230612	1335	51.69	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
121	20240607	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1920	-120	5	-5.88	273504815	141196	7.60	2035	2040	1851	2650	1430	2040	1937.06	0.07	14904	2379	2209	2095	1925	1811	2152	1868	38	610	100	1380	1	1	38143171	732	-1.16	1.58	12	0.37	-1659.00	1215.00	4598	20230612	-58.24	1335	20240320	43.82	3080	-37.66	20240112	1335	43.82	20240320	7850	-75.54	20230612	1335	43.82	20240320	1.34	N	352770	100	38 억	25328	N	N	0	N	N
122	20240605	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2040	-70	5	-3.32	3965510595	1857388	218.00	2200	2265	1981	2740	1480	2110	2135.00	0.44	-139215	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	778	-1.23	1.68	12	4.87	-1659.00	1215.00	4598	20230612	-55.63	1335	20240320	52.81	3080	-33.77	20240112	1335	52.81	20240320	7850	-74.01	20230612	1335	52.81	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
123	20240605	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-116	5	-5.50	3812297658	1783139	209.28	2200	2265	1981	2740	1480	2110	2137.97	0.44	-143137	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	1	1	38143171	761	-1.20	1.64	12	4.67	-1659.00	1215.00	4598	20230612	-56.63	1335	20240320	49.36	3080	-35.26	20240112	1335	49.36	20240320	7850	-74.60	20230612	1335	49.36	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
124	20240605	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	-15	5	-0.71	3346445101	1556665	182.70	2200	2265	1981	2740	1480	2110	2149.75	0.44	-136655	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	799	-1.26	1.72	12	4.08	-1659.00	1215.00	4598	20230612	-54.44	1335	20240320	56.93	3080	-31.98	20240112	1335	56.93	20240320	7850	-73.31	20230612	1335	56.93	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
125	20240605	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-45	5	-2.13	3113819476	1444104	169.49	2200	2265	1981	2740	1480	2110	2156.23	0.44	-133023	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	788	-1.24	1.70	12	3.79	-1659.00	1215.00	4598	20230612	-55.09	1335	20240320	54.68	3080	-32.95	20240112	1335	54.68	20240320	7850	-73.69	20230612	1335	54.68	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
126	20240605	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-60	5	-2.84	2859816445	1318399	154.74	2200	2265	2005	2740	1480	2110	2169.16	0.44	-123856	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	782	-1.24	1.69	12	3.46	-1659.00	1215.00	4598	20230612	-55.42	1335	20240320	53.56	3080	-33.44	20240112	1335	53.56	20240320	7850	-73.89	20230612	1335	53.56	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
127	20240605	111052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-60	5	-2.84	2822183650	1300104	152.59	2200	2265	2005	2740	1480	2110	2170.74	0.44	-119122	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	782	-1.24	1.69	12	3.41	-1659.00	1215.00	4598	20230612	-55.42	1335	20240320	53.56	3080	-33.44	20240112	1335	53.56	20240320	7850	-73.89	20230612	1335	53.56	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
128	20240605	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2055	-55	5	-2.61	2638418525	1211047	142.14	2200	2265	2005	2740	1480	2110	2178.63	0.44	-120753	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	784	-1.24	1.69	12	3.18	-1659.00	1215.00	4598	20230612	-55.31	1335	20240320	53.93	3080	-33.28	20240112	1335	53.93	20240320	7850	-73.82	20230612	1335	53.93	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
129	20240605	091048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	130	2	6.16	830208015	373848	43.88	2200	2250	2130	2740	1480	2110	2220.71	0.44	-99002	2266	2187	2121	2042	1976	2227	2082	38	630	100	1430	5	1	38143171	854	-1.35	1.84	12	0.98	-1659.00	1215.00	4598	20230612	-51.28	1335	20240320	67.79	3080	-27.27	20240112	1335	67.79	20240320	7850	-71.46	20230612	1335	67.79	20240320	1.35	N	352770	100	38 억	169341	N	N	0	N	N
130	20240604	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2110	30	2	1.44	1829609875	851324	319.32	2080	2200	2055	2700	1460	2080	2149.13	0.33	45920	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	805	-1.27	1.74	12	2.23	-1659.00	1215.00	4598	20230612	-54.11	1335	20240320	58.05	3080	-31.49	20240112	1335	58.05	20240320	7850	-73.12	20230612	1335	58.05	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
131	20240604	151041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2120	40	2	1.92	1751688360	814255	305.42	2080	2200	2055	2700	1460	2080	2151.28	0.33	49003	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	809	-1.28	1.74	12	2.13	-1659.00	1215.00	4598	20230612	-53.89	1335	20240320	58.80	3080	-31.17	20240112	1335	58.80	20240320	7850	-72.99	20230612	1335	58.80	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
132	20240604	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2130	50	2	2.40	1501180495	695061	260.71	2080	2200	2080	2700	1460	2080	2159.78	0.33	63019	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	812	-1.28	1.75	12	1.82	-1659.00	1215.00	4598	20230612	-53.68	1335	20240320	59.55	3080	-30.84	20240112	1335	59.55	20240320	7850	-72.87	20230612	1335	59.55	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
133	20240604	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2145	65	2	3.12	1427587350	660744	247.84	2080	2200	2080	2700	1460	2080	2160.58	0.33	70622	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	818	-1.29	1.77	12	1.73	-1659.00	1215.00	4598	20230612	-53.35	1335	20240320	60.67	3080	-30.36	20240112	1335	60.67	20240320	7850	-72.68	20230612	1335	60.67	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
134	20240604	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2175	95	2	4.57	1338221845	619097	232.21	2080	2200	2080	2700	1460	2080	2161.57	0.33	72556	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	830	-1.31	1.79	12	1.62	-1659.00	1215.00	4598	20230612	-52.70	1335	20240320	62.92	3080	-29.38	20240112	1335	62.92	20240320	7850	-72.29	20230612	1335	62.92	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
135	20240604	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	85	2	4.09	1172583255	542848	203.61	2080	2200	2080	2700	1460	2080	2160.06	0.33	73695	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	826	-1.31	1.78	12	1.42	-1659.00	1215.00	4598	20230612	-52.91	1335	20240320	62.17	3080	-29.71	20240112	1335	62.17	20240320	7850	-72.42	20230612	1335	62.17	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
136	20240604	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2125	45	2	2.16	1061379855	491172	184.23	2080	2200	2080	2700	1460	2080	2160.91	0.33	64413	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	811	-1.28	1.75	12	1.29	-1659.00	1215.00	4598	20230612	-53.78	1335	20240320	59.18	3080	-31.01	20240112	1335	59.18	20240320	7850	-72.93	20230612	1335	59.18	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
137	20240604	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2165	85	2	4.09	238761305	110942	41.61	2080	2190	2080	2700	1460	2080	2152.13	0.33	20501	2146	2112	2051	2017	1956	2130	2035	38	620	100	1410	5	1	38143171	826	-1.31	1.78	12	0.29	-1659.00	1215.00	4598	20230612	-52.91	1335	20240320	62.17	3080	-29.71	20240112	1335	62.17	20240320	7850	-72.42	20230612	1335	62.17	20240320	1.44	N	352770	100	38 억	124992	N	N	0	N	N
138	20240603	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2080	10	2	0.48	543096670	265507	77.81	2055	2085	1990	2690	1450	2070	2045.43	0.39	-24360	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	793	-1.25	1.71	12	0.70	-1659.00	1215.00	4598	20230612	-54.76	1335	20240320	55.81	3080	-32.47	20240112	1335	55.81	20240320	7850	-73.50	20230612	1335	55.81	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
139	20240603	151025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-10	5	-0.48	489124430	239394	70.16	2055	2085	1990	2690	1450	2070	2043.18	0.39	-20525	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	786	-1.24	1.70	12	0.63	-1659.00	1215.00	4598	20230612	-55.20	1335	20240320	54.31	3080	-33.12	20240112	1335	54.31	20240320	7850	-73.76	20230612	1335	54.31	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
140	20240603	141026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2065	-5	5	-0.24	452735395	221718	64.98	2055	2085	1990	2690	1450	2070	2041.94	0.39	-20857	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	788	-1.24	1.70	12	0.58	-1659.00	1215.00	4598	20230612	-55.09	1335	20240320	54.68	3080	-32.95	20240112	1335	54.68	20240320	7850	-73.69	20230612	1335	54.68	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
141	20240603	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-20	5	-0.97	355770060	174701	51.20	2055	2080	1990	2690	1450	2070	2036.45	0.39	-19942	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	782	-1.24	1.69	12	0.46	-1659.00	1215.00	4598	20230612	-55.42	1335	20240320	53.56	3080	-33.44	20240112	1335	53.56	20240320	7850	-73.89	20230612	1335	53.56	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
142	20240603	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	-10	5	-0.48	302811985	149049	43.68	2055	2070	1990	2690	1450	2070	2031.63	0.39	-19143	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	786	-1.24	1.70	12	0.39	-1659.00	1215.00	4598	20230612	-55.20	1335	20240320	54.31	3080	-33.12	20240112	1335	54.31	20240320	7850	-73.76	20230612	1335	54.31	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
143	20240603	111020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	-20	5	-0.97	260319380	128401	37.63	2055	2060	1990	2690	1450	2070	2027.39	0.39	-20908	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	782	-1.24	1.69	12	0.34	-1659.00	1215.00	4598	20230612	-55.42	1335	20240320	53.56	3080	-33.44	20240112	1335	53.56	20240320	7850	-73.89	20230612	1335	53.56	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
144	20240603	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-50	5	-2.42	204676510	101149	29.64	2055	2055	1990	2690	1450	2070	2023.51	0.39	-19359	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	770	-1.22	1.66	12	0.27	-1659.00	1215.00	4598	20230612	-56.07	1335	20240320	51.31	3080	-34.42	20240112	1335	51.31	20240320	7850	-74.27	20230612	1335	51.31	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N
145	20240603	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	-45	5	-2.17	87932355	43228	12.67	2055	2055	2005	2690	1450	2070	2034.15	0.39	6607	2150	2109	2054	2013	1958	2130	2034	38	620	100	1400	5	1	38143171	772	-1.22	1.67	12	0.11	-1659.00	1215.00	4598	20230612	-55.96	1335	20240320	51.69	3080	-34.25	20240112	1335	51.69	20240320	7850	-74.20	20230612	1335	51.69	20240320	1.47	N	352770	100	38 억	149378	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History