KissMeData/372320/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

65 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	161251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29500	1950	2	7.08	3957393850	137353	221.73	27550	29750	27550	35800	19300	27550	28809.76	0.18	-1119	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	4157	-12.18	6.80	12	0.97	-2422.00	4341.00	43000	20240307	-31.40	18200	20231109	62.09	43000	-31.40	20240307	24200	21.90	20240205	43000	-31.40	20240307	18200	62.09	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
3	20240628	151306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	1850	2	6.72	3779389450	131311	211.98	27550	29750	27550	35800	19300	27550	28781.97	0.18	-1049	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	4142	-12.14	6.77	12	0.93	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	24200	21.49	20240205	43000	-31.63	20240307	18200	61.54	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
4	20240628	141305	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28850	1300	2	4.72	2314794050	81364	131.35	27550	29100	27550	35800	19300	27550	28449.86	0.18	4114	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	4065	-11.91	6.65	12	0.58	-2422.00	4341.00	43000	20240307	-32.91	18200	20231109	58.52	43000	-32.91	20240307	24200	19.21	20240205	43000	-32.91	20240307	18200	58.52	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
5	20240628	131303	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	950	2	3.45	1191117300	42242	68.19	27550	28650	27550	35800	19300	27550	28197.46	0.18	6903	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	4016	-11.77	6.57	12	0.30	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	24200	17.77	20240205	43000	-33.72	20240307	18200	56.59	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
6	20240628	121301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28600	1050	2	3.81	1074024850	38128	61.55	27550	28650	27550	35800	19300	27550	28168.93	0.18	6951	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	4030	-11.81	6.59	12	0.27	-2422.00	4341.00	43000	20240307	-33.49	18200	20231109	57.14	43000	-33.49	20240307	24200	18.18	20240205	43000	-33.49	20240307	18200	57.14	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
7	20240628	111240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28200	650	2	2.36	813682750	28966	46.76	27550	28300	27550	35800	19300	27550	28090.96	0.18	2991	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	3973	-11.64	6.50	12	0.21	-2422.00	4341.00	43000	20240307	-34.42	18200	20231109	54.95	43000	-34.42	20240307	24200	16.53	20240205	43000	-34.42	20240307	18200	54.95	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
8	20240628	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28150	600	2	2.18	646377450	23014	37.15	27550	28300	27550	35800	19300	27550	28086.27	0.18	3520	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	3966	-11.62	6.48	12	0.16	-2422.00	4341.00	43000	20240307	-34.53	18200	20231109	54.67	43000	-34.53	20240307	24200	16.32	20240205	43000	-34.53	20240307	18200	54.67	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
9	20240628	091241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27950	400	2	1.45	82859000	2976	4.80	27550	28000	27550	35800	19300	27550	27842.41	0.18	516	28383	27966	27483	27066	26583	28175	27275	70	8250	500	19280	50	1	14090125	3938	-11.54	6.44	12	0.02	-2422.00	4341.00	43000	20240307	-35.00	18200	20231109	53.57	43000	-35.00	20240307	24200	15.50	20240205	43000	-35.00	20240307	18200	53.57	20231109	2.11	N	372320	500	70 억	25962	N	N	1	N	N
10	20240627	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27550	450	2	1.66	1694466050	61573	84.69	27100	27900	27000	35200	19000	27100	27520.00	0.17	1504	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3882	-11.37	6.35	12	0.44	-2422.00	4341.00	43000	20240307	-35.93	18200	20231109	51.37	43000	-35.93	20240307	24200	13.84	20240205	43000	-35.93	20240307	18200	51.37	20231109	2.24	N	372320	500	70 억	24428	N	N	1	N	N
11	20240627	151236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27500	400	2	1.48	1636299950	59459	81.78	27100	27900	27000	35200	19000	27100	27520.23	0.17	1491	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3875	-11.35	6.33	12	0.42	-2422.00	4341.00	43000	20240307	-36.05	18200	20231109	51.10	43000	-36.05	20240307	24200	13.64	20240205	43000	-36.05	20240307	18200	51.10	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
12	20240627	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27500	400	2	1.48	1459371100	53028	72.94	27100	27900	27000	35200	19000	27100	27521.24	0.17	1574	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3875	-11.35	6.33	12	0.38	-2422.00	4341.00	43000	20240307	-36.05	18200	20231109	51.10	43000	-36.05	20240307	24200	13.64	20240205	43000	-36.05	20240307	18200	51.10	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
13	20240627	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27450	350	2	1.29	1270965400	46190	63.53	27100	27900	27000	35200	19000	27100	27516.57	0.17	1127	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3868	-11.33	6.32	12	0.33	-2422.00	4341.00	43000	20240307	-36.16	18200	20231109	50.82	43000	-36.16	20240307	24200	13.43	20240205	43000	-36.16	20240307	18200	50.82	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
14	20240627	121237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27500	400	2	1.48	1189308300	43207	59.43	27100	27900	27000	35200	19000	27100	27526.42	0.17	1074	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3875	-11.35	6.33	12	0.31	-2422.00	4341.00	43000	20240307	-36.05	18200	20231109	51.10	43000	-36.05	20240307	24200	13.64	20240205	43000	-36.05	20240307	18200	51.10	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
15	20240627	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27750	650	2	2.40	954059250	34658	47.67	27100	27900	27000	35200	19000	27100	27528.56	0.17	4126	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3910	-11.46	6.39	12	0.25	-2422.00	4341.00	43000	20240307	-35.47	18200	20231109	52.47	43000	-35.47	20240307	24200	14.67	20240205	43000	-35.47	20240307	18200	52.47	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
16	20240627	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27300	200	2	0.74	410439800	15021	20.66	27100	27700	27000	35200	19000	27100	27325.30	0.17	2174	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3847	-11.27	6.29	12	0.11	-2422.00	4341.00	43000	20240307	-36.51	18200	20231109	50.00	43000	-36.51	20240307	24200	12.81	20240205	43000	-36.51	20240307	18200	50.00	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
17	20240627	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27350	250	2	0.92	83236350	3075	4.23	27100	27350	27000	35200	19000	27100	27068.11	0.17	654	28033	27566	27233	26766	26433	27400	26600	70	8100	500	18970	50	1	14090125	3854	-11.29	6.30	12	0.02	-2422.00	4341.00	43000	20240307	-36.40	18200	20231109	50.27	43000	-36.40	20240307	24200	13.02	20240205	43000	-36.40	20240307	18200	50.27	20231109	2.24	N	372320	500	70 억	24428	N	N	227	N	N
18	20240626	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27100	-450	5	-1.63	1969106600	72422	88.25	27700	27700	26900	35800	19300	27550	27189.56	0.20	-4029	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3818	-11.19	6.24	12	0.51	-2422.00	4341.00	43000	20240307	-36.98	18200	20231109	48.90	43000	-36.98	20240307	24200	11.98	20240205	43000	-36.98	20240307	18200	48.90	20231109	2.34	N	372320	500	70 억	28282	N	N	227	N	N
19	20240626	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27250	-300	5	-1.09	1889555950	69488	84.68	27700	27700	26900	35800	19300	27550	27192.55	0.20	-3734	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3840	-11.25	6.28	12	0.49	-2422.00	4341.00	43000	20240307	-36.63	18200	20231109	49.73	43000	-36.63	20240307	24200	12.60	20240205	43000	-36.63	20240307	18200	49.73	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
20	20240626	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27200	-350	5	-1.27	1656824350	60921	74.24	27700	27700	26900	35800	19300	27550	27196.28	0.20	-3870	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3833	-11.23	6.27	12	0.43	-2422.00	4341.00	43000	20240307	-36.74	18200	20231109	49.45	43000	-36.74	20240307	24200	12.40	20240205	43000	-36.74	20240307	18200	49.45	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
21	20240626	131233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27100	-450	5	-1.63	1372382750	50470	61.50	27700	27700	26900	35800	19300	27550	27192.05	0.20	-7354	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3818	-11.19	6.24	12	0.36	-2422.00	4341.00	43000	20240307	-36.98	18200	20231109	48.90	43000	-36.98	20240307	24200	11.98	20240205	43000	-36.98	20240307	18200	48.90	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
22	20240626	121230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27100	-450	5	-1.63	1009636550	37036	45.13	27700	27700	26950	35800	19300	27550	27260.95	0.20	-7924	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3818	-11.19	6.24	12	0.26	-2422.00	4341.00	43000	20240307	-36.98	18200	20231109	48.90	43000	-36.98	20240307	24200	11.98	20240205	43000	-36.98	20240307	18200	48.90	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
23	20240626	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27200	-350	5	-1.27	954430350	34998	42.65	27700	27700	26950	35800	19300	27550	27271.00	0.20	-7747	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3833	-11.23	6.27	12	0.25	-2422.00	4341.00	43000	20240307	-36.74	18200	20231109	49.45	43000	-36.74	20240307	24200	12.40	20240205	43000	-36.74	20240307	18200	49.45	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
24	20240626	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27150	-400	5	-1.45	783608550	28708	34.98	27700	27700	26950	35800	19300	27550	27295.83	0.20	-7902	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3825	-11.21	6.25	12	0.20	-2422.00	4341.00	43000	20240307	-36.86	18200	20231109	49.18	43000	-36.86	20240307	24200	12.19	20240205	43000	-36.86	20240307	18200	49.18	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
25	20240626	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27100	-450	5	-1.63	203136750	7483	9.12	27700	27700	27000	35800	19300	27550	27146.43	0.20	-340	28983	28266	27783	27066	26583	28025	26825	70	8250	500	19280	50	1	14090125	3818	-11.19	6.24	12	0.05	-2422.00	4341.00	43000	20240307	-36.98	18200	20231109	48.90	43000	-36.98	20240307	24200	11.98	20240205	43000	-36.98	20240307	18200	48.90	20231109	2.34	N	372320	500	70 억	28282	N	N	53	N	N
26	20240625	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27550	-550	5	-1.96	2266032600	81604	76.09	28100	28500	27300	36500	19700	28100	27769.13	0.18	3649	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3882	-11.37	6.35	12	0.58	-2422.00	4341.00	43000	20240307	-35.93	18200	20231109	51.37	43000	-35.93	20240307	24200	13.84	20240205	43000	-35.93	20240307	18200	51.37	20231109	2.38	N	372320	500	70 억	24784	N	N	53	N	N
27	20240625	151227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27450	-650	5	-2.31	2128362950	76597	71.43	28100	28500	27300	36500	19700	28100	27786.51	0.18	3519	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3868	-11.33	6.32	12	0.54	-2422.00	4341.00	43000	20240307	-36.16	18200	20231109	50.82	43000	-36.16	20240307	24200	13.43	20240205	43000	-36.16	20240307	18200	50.82	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
28	20240625	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27600	-500	5	-1.78	1594282450	57137	53.28	28100	28500	27400	36500	19700	28100	27902.80	0.18	-832	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3889	-11.40	6.36	12	0.41	-2422.00	4341.00	43000	20240307	-35.81	18200	20231109	51.65	43000	-35.81	20240307	24200	14.05	20240205	43000	-35.81	20240307	18200	51.65	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
29	20240625	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27600	-500	5	-1.78	1247363400	44521	41.51	28100	28500	27600	36500	19700	28100	28017.42	0.18	-1215	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3889	-11.40	6.36	12	0.32	-2422.00	4341.00	43000	20240307	-35.81	18200	20231109	51.65	43000	-35.81	20240307	24200	14.05	20240205	43000	-35.81	20240307	18200	51.65	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
30	20240625	121234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	27700	-400	5	-1.42	1067496400	38024	35.46	28100	28500	27600	36500	19700	28100	28074.28	0.18	-1116	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3903	-11.44	6.38	12	0.27	-2422.00	4341.00	43000	20240307	-35.58	18200	20231109	52.20	43000	-35.58	20240307	24200	14.46	20240205	43000	-35.58	20240307	18200	52.20	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
31	20240625	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28050	-50	5	-0.18	758473200	26946	25.13	28100	28500	28000	36500	19700	28100	28147.90	0.18	811	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3952	-11.58	6.46	12	0.19	-2422.00	4341.00	43000	20240307	-34.77	18200	20231109	54.12	43000	-34.77	20240307	24200	15.91	20240205	43000	-34.77	20240307	18200	54.12	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
32	20240625	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28100	0	3	0.00	620384500	22034	20.55	28100	28500	28000	36500	19700	28100	28155.78	0.18	1264	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	3959	-11.60	6.47	12	0.16	-2422.00	4341.00	43000	20240307	-34.65	18200	20231109	54.40	43000	-34.65	20240307	24200	16.12	20240205	43000	-34.65	20240307	18200	54.40	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
33	20240625	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	400	2	1.42	231289800	8218	7.66	28100	28500	28000	36500	19700	28100	28144.29	0.18	3603	30166	29132	28616	27582	27066	28875	27325	70	8400	500	19670	50	1	14090125	4016	-11.77	6.57	12	0.06	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	24200	17.77	20240205	43000	-33.72	20240307	18200	56.59	20231109	2.38	N	372320	500	70 억	24784	N	N	61	N	N
34	20240624	161229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28100	-1200	5	-4.10	3046455450	105823	110.02	29200	29650	28100	38050	20550	29300	28792.58	0.17	627	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	3959	-11.60	6.47	12	0.75	-2422.00	4341.00	43000	20240307	-34.65	18200	20231109	54.40	43000	-34.65	20240307	24200	16.12	20240205	43000	-34.65	20240307	18200	54.40	20231109	2.38	N	372320	500	70 억	24145	N	N	61	N	N
35	20240624	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28350	-950	5	-3.24	2813201800	97531	101.40	29200	29650	28200	38050	20550	29300	28844.12	0.17	-1408	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	3995	-11.71	6.53	12	0.69	-2422.00	4341.00	43000	20240307	-34.07	18200	20231109	55.77	43000	-34.07	20240307	24200	17.15	20240205	43000	-34.07	20240307	18200	55.77	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
36	20240624	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28500	-800	5	-2.73	2377453600	82218	85.48	29200	29650	28350	38050	20550	29300	28916.41	0.17	-1604	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	4016	-11.77	6.57	12	0.58	-2422.00	4341.00	43000	20240307	-33.72	18200	20231109	56.59	43000	-33.72	20240307	24200	17.77	20240205	43000	-33.72	20240307	18200	56.59	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
37	20240624	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	-650	5	-2.22	1876606250	64644	67.21	29200	29650	28500	38050	20550	29300	29029.81	0.17	-212	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	4037	-11.83	6.60	12	0.46	-2422.00	4341.00	43000	20240307	-33.37	18200	20231109	57.42	43000	-33.37	20240307	24200	18.39	20240205	43000	-33.37	20240307	18200	57.42	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
38	20240624	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28650	-650	5	-2.22	1763053650	60684	63.09	29200	29650	28500	38050	20550	29300	29052.97	0.17	611	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	4037	-11.83	6.60	12	0.43	-2422.00	4341.00	43000	20240307	-33.37	18200	20231109	57.42	43000	-33.37	20240307	24200	18.39	20240205	43000	-33.37	20240307	18200	57.42	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
39	20240624	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	28750	-550	5	-1.88	1469515150	50423	52.42	29200	29650	28600	38050	20550	29300	29143.71	0.17	-402	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	4051	-11.87	6.62	12	0.36	-2422.00	4341.00	43000	20240307	-33.14	18200	20231109	57.97	43000	-33.14	20240307	24200	18.80	20240205	43000	-33.14	20240307	18200	57.97	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
40	20240624	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29250	-50	5	-0.17	794264600	27062	28.14	29200	29650	29100	38050	20550	29300	29349.83	0.17	82	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	4121	-12.08	6.74	12	0.19	-2422.00	4341.00	43000	20240307	-31.98	18200	20231109	60.71	43000	-31.98	20240307	24200	20.87	20240205	43000	-31.98	20240307	18200	60.71	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
41	20240624	091227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	0	3	0.00	261204050	8874	9.23	29200	29650	29200	38050	20550	29300	29434.94	0.17	1100	30800	30050	29550	28800	28300	29800	28550	70	8750	500	20510	50	1	14090125	4128	-12.10	6.75	12	0.06	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	24200	21.07	20240205	43000	-31.86	20240307	18200	60.99	20231109	2.38	N	372320	500	70 억	24145	N	N	72	N	N
42	20240621	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-650	5	-2.17	2798880750	94808	84.42	30050	30300	29050	38900	21000	29950	29522.39	0.20	-3818	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4128	-12.10	6.75	12	0.67	-2422.00	4341.00	43000	20240307	-31.86	18200	20231109	60.99	43000	-31.86	20240307	24200	21.07	20240205	43000	-31.86	20240307	18200	60.99	20231109	2.37	N	372320	500	70 억	27487	N	N	72	N	N
43	20240621	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29200	-750	5	-2.50	2486411100	84095	74.88	30050	30300	29150	38900	21000	29950	29566.69	0.20	-3825	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4114	-12.06	6.73	12	0.60	-2422.00	4341.00	43000	20240307	-32.09	18200	20231109	60.44	43000	-32.09	20240307	24200	20.66	20240205	43000	-32.09	20240307	18200	60.44	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
44	20240621	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-550	5	-1.84	1884137500	63515	56.56	30050	30300	29300	38900	21000	29950	29664.45	0.20	-4222	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4142	-12.14	6.77	12	0.45	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	24200	21.49	20240205	43000	-31.63	20240307	18200	61.54	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
45	20240621	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-350	5	-1.17	1456161350	48972	43.61	30050	30300	29500	38900	21000	29950	29734.57	0.20	-4403	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4171	-12.22	6.82	12	0.35	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	24200	22.31	20240205	43000	-31.16	20240307	18200	62.64	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
46	20240621	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	-400	5	-1.34	1369724750	46048	41.00	30050	30300	29550	38900	21000	29950	29745.59	0.20	-3682	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4164	-12.20	6.81	12	0.33	-2422.00	4341.00	43000	20240307	-31.28	18200	20231109	62.36	43000	-31.28	20240307	24200	22.11	20240205	43000	-31.28	20240307	18200	62.36	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
47	20240621	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-350	5	-1.17	1166297300	39168	34.88	30050	30300	29550	38900	21000	29950	29776.79	0.20	-3677	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4171	-12.22	6.82	12	0.28	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	24200	22.31	20240205	43000	-31.16	20240307	18200	62.64	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
48	20240621	101141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-200	5	-0.67	767901350	25722	22.90	30050	30300	29650	38900	21000	29950	29853.87	0.20	-1351	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4192	-12.28	6.85	12	0.18	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	24200	22.93	20240205	43000	-30.81	20240307	18200	63.46	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
49	20240621	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	0	3	0.00	289880150	9647	8.59	30050	30300	29950	38900	21000	29950	30048.74	0.20	-1531	30983	30466	30083	29566	29183	30725	29825	70	8950	500	20960	50	1	14090125	4220	-12.37	6.90	12	0.07	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	2.37	N	372320	500	70 억	27487	N	N	22	N	N
50	20240620	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	100	2	0.34	3344075600	111330	140.62	29850	30600	29700	38800	20900	29850	30037.70	0.14	7955	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4220	-12.37	6.90	12	0.79	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	2.39	N	372320	500	70 억	19597	N	N	22	N	N
51	20240620	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-50	5	-0.17	3188896350	106144	134.07	29850	30600	29700	38800	20900	29850	30043.21	0.14	9386	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4199	-12.30	6.86	12	0.75	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
52	20240620	141141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-50	5	-0.17	2783519700	92527	116.87	29850	30600	29700	38800	20900	29850	30083.45	0.14	11182	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4199	-12.30	6.86	12	0.66	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
53	20240620	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	150	2	0.50	2482412700	82426	104.11	29850	30600	29700	38800	20900	29850	30117.03	0.14	10813	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4227	-12.39	6.91	12	0.58	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
54	20240620	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-50	5	-0.17	2247714150	74578	94.20	29850	30600	29700	38800	20900	29850	30139.30	0.14	11871	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4199	-12.30	6.86	12	0.53	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
55	20240620	111140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	350	2	1.17	1495033650	49394	62.39	29850	30600	29800	38800	20900	29850	30267.95	0.14	9905	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4255	-12.47	6.96	12	0.35	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
56	20240620	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	600	2	2.01	1195298100	39521	49.92	29850	30600	29800	38800	20900	29850	30245.14	0.14	9661	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4290	-12.57	7.01	12	0.28	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
57	20240620	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	50	2	0.17	38074700	1275	1.61	29850	30000	29800	38800	20900	29850	29863.03	0.14	-462	31183	30516	30033	29366	28883	30275	29125	70	8950	500	20890	50	1	14090125	4213	-12.35	6.89	12	0.01	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	24200	23.55	20240205	43000	-30.47	20240307	18200	64.29	20231109	2.39	N	372320	500	70 억	19597	N	N	608	N	N
58	20240619	161134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-250	5	-0.83	2339105950	78194	81.38	30100	30700	29550	39100	21100	30100	29914.26	0.15	-1436	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4206	-12.32	6.88	12	0.55	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	24200	23.35	20240205	43000	-30.58	20240307	18200	64.01	20231109	2.45	N	372320	500	70 억	21568	N	N	608	N	N
59	20240619	151136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-500	5	-1.66	2180737600	72873	75.85	30100	30700	29550	39100	21100	30100	29925.18	0.15	-972	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4171	-12.22	6.82	12	0.52	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	24200	22.31	20240205	43000	-31.16	20240307	18200	62.64	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
60	20240619	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-250	5	-0.83	1764431400	58857	61.26	30100	30700	29700	39100	21100	30100	29978.28	0.15	-764	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4206	-12.32	6.88	12	0.42	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	24200	23.35	20240205	43000	-30.58	20240307	18200	64.01	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
61	20240619	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-250	5	-0.83	1560245250	52008	54.13	30100	30700	29700	39100	21100	30100	30000.10	0.15	-550	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4206	-12.32	6.88	12	0.37	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	24200	23.35	20240205	43000	-30.58	20240307	18200	64.01	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
62	20240619	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-350	5	-1.16	1478689900	49272	51.28	30100	30700	29700	39100	21100	30100	30010.75	0.15	-504	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4192	-12.28	6.85	12	0.35	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	24200	22.93	20240205	43000	-30.81	20240307	18200	63.46	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
63	20240619	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-200	5	-0.66	1185775150	39451	41.06	30100	30700	29700	39100	21100	30100	30056.91	0.15	3382	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4213	-12.35	6.89	12	0.28	-2422.00	4341.00	43000	20240307	-30.47	18200	20231109	64.29	43000	-30.47	20240307	24200	23.55	20240205	43000	-30.47	20240307	18200	64.29	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
64	20240619	101139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-150	5	-0.50	675170750	22362	23.27	30100	30700	29850	39100	21100	30100	30192.77	0.15	-160	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4220	-12.37	6.90	12	0.16	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
65	20240619	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	0	3	0.00	136442400	4550	4.74	30100	30200	29850	39100	21100	30100	29987.34	0.15	425	30933	30516	29983	29566	29033	30725	29775	70	9000	500	21070	50	1	14090125	4241	-12.43	6.93	12	0.03	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	24200	24.38	20240205	43000	-30.00	20240307	18200	65.38	20231109	2.45	N	372320	500	70 억	21568	N	N	2156	N	N
66	20240618	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-100	5	-0.33	2844999650	95008	54.31	30000	30400	29450	39250	21150	30200	29944.67	0.09	25750	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4241	-12.43	6.93	12	0.67	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	24200	24.38	20240205	43000	-30.00	20240307	18200	65.38	20231109	2.51	N	372320	500	70 억	12633	N	N	2156	N	N
67	20240618	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	0	3	0.00	2690079100	89871	51.37	30000	30400	29450	39250	21150	30200	29932.67	0.09	24755	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4255	-12.47	6.96	12	0.64	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
68	20240618	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	50	2	0.17	2222909800	74443	42.55	30000	30400	29450	39250	21150	30200	29860.56	0.09	16346	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4262	-12.49	6.97	12	0.53	-2422.00	4341.00	43000	20240307	-29.65	18200	20231109	66.21	43000	-29.65	20240307	24200	25.00	20240205	43000	-29.65	20240307	18200	66.21	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
69	20240618	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-50	5	-0.17	1698830350	57105	32.64	30000	30200	29450	39250	21150	30200	29749.24	0.09	12153	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4248	-12.45	6.95	12	0.41	-2422.00	4341.00	43000	20240307	-29.88	18200	20231109	65.66	43000	-29.88	20240307	24200	24.59	20240205	43000	-29.88	20240307	18200	65.66	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
70	20240618	121130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-350	5	-1.16	1306958000	44062	25.19	30000	30100	29450	39250	21150	30200	29661.79	0.09	4116	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4206	-12.32	6.88	12	0.31	-2422.00	4341.00	43000	20240307	-30.58	18200	20231109	64.01	43000	-30.58	20240307	24200	23.35	20240205	43000	-30.58	20240307	18200	64.01	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
71	20240618	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-600	5	-1.99	848813950	28596	16.35	30000	30100	29500	39250	21150	30200	29682.96	0.09	-4614	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4171	-12.22	6.82	12	0.20	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	24200	22.31	20240205	43000	-31.16	20240307	18200	62.64	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
72	20240618	101129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-600	5	-1.99	596589000	20062	11.47	30000	30100	29550	39250	21150	30200	29737.26	0.09	-2725	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4171	-12.22	6.82	12	0.14	-2422.00	4341.00	43000	20240307	-31.16	18200	20231109	62.64	43000	-31.16	20240307	24200	22.31	20240205	43000	-31.16	20240307	18200	62.64	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
73	20240618	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-400	5	-1.32	148026150	4957	2.83	30000	30100	29700	39250	21150	30200	29862.04	0.09	423	31466	30832	29916	29282	28366	31150	29600	70	9050	500	21140	50	1	14090125	4199	-12.30	6.86	12	0.04	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.51	N	372320	500	70 억	12633	N	N	854	N	N
74	20240617	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	0	3	0.00	5186992150	174516	128.27	30000	30550	29000	39250	21150	30200	29718.95	0.14	20420	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4255	-12.47	6.96	12	1.24	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	2.50	N	372320	500	70 억	19907	N	N	854	N	N
75	20240617	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	250	2	0.83	4983080050	167784	123.32	30000	30550	29000	39250	21150	30200	29696.37	0.14	20561	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4290	-12.57	7.01	12	1.19	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
76	20240617	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-100	5	-0.33	4141259500	140060	102.94	30000	30300	29000	39250	21150	30200	29563.21	0.14	18051	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4241	-12.43	6.93	12	0.99	-2422.00	4341.00	43000	20240307	-30.00	18200	20231109	65.38	43000	-30.00	20240307	24200	24.38	20240205	43000	-30.00	20240307	18200	65.38	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
77	20240617	131118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-250	5	-0.83	3309354900	112416	82.62	30000	30050	29000	39250	21150	30200	29431.63	0.14	16637	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4220	-12.37	6.90	12	0.80	-2422.00	4341.00	43000	20240307	-30.35	18200	20231109	64.56	43000	-30.35	20240307	24200	23.76	20240205	43000	-30.35	20240307	18200	64.56	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
78	20240617	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-450	5	-1.49	2990397150	101721	74.76	30000	30050	29000	39250	21150	30200	29390.07	0.14	11652	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4192	-12.28	6.85	12	0.72	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	24200	22.93	20240205	43000	-30.81	20240307	18200	63.46	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
79	20240617	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29400	-800	5	-2.65	2600158700	88547	65.08	30000	30050	29000	39250	21150	30200	29355.19	0.14	4963	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4142	-12.14	6.77	12	0.63	-2422.00	4341.00	43000	20240307	-31.63	18200	20231109	61.54	43000	-31.63	20240307	24200	21.49	20240205	43000	-31.63	20240307	18200	61.54	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
80	20240617	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	-850	5	-2.81	1311829850	44320	32.57	30000	30050	29250	39250	21150	30200	29585.18	0.14	-1823	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4135	-12.12	6.76	12	0.31	-2422.00	4341.00	43000	20240307	-31.74	18200	20231109	61.26	43000	-31.74	20240307	24200	21.28	20240205	43000	-31.74	20240307	18200	61.26	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
81	20240617	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29750	-450	5	-1.49	310732400	10383	7.63	30000	30050	29700	39250	21150	30200	29897.94	0.14	770	31266	30732	30116	29582	28966	30425	29275	70	9050	500	21140	50	1	14090125	4192	-12.28	6.85	12	0.07	-2422.00	4341.00	43000	20240307	-30.81	18200	20231109	63.46	43000	-30.81	20240307	24200	22.93	20240205	43000	-30.81	20240307	18200	63.46	20231109	2.50	N	372320	500	70 억	19907	N	N	576	N	N
82	20240614	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-250	5	-0.82	4045325500	134734	86.76	30400	30650	29500	39550	21350	30450	30024.12	0.23	17569	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4255	-12.47	6.96	12	0.96	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	2.54	N	372320	500	70 억	33091	N	N	575	N	N
83	20240614	150939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30150	-300	5	-0.99	3912491900	130336	83.93	30400	30650	29500	39550	21350	30450	30018.51	0.23	16475	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4248	-12.45	6.95	12	0.93	-2422.00	4341.00	43000	20240307	-29.88	18200	20231109	65.66	43000	-29.88	20240307	24200	24.59	20240205	43000	-29.88	20240307	18200	65.66	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
84	20240614	140938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-50	5	-0.16	3408576850	113681	73.20	30400	30650	29500	39550	21350	30450	29983.70	0.23	10953	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4283	-12.55	7.00	12	0.81	-2422.00	4341.00	43000	20240307	-29.30	18200	20231109	67.03	43000	-29.30	20240307	24200	25.62	20240205	43000	-29.30	20240307	18200	67.03	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
85	20240614	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-50	5	-0.16	3080623550	102901	66.26	30400	30650	29500	39550	21350	30450	29937.74	0.23	4754	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4283	-12.55	7.00	12	0.73	-2422.00	4341.00	43000	20240307	-29.30	18200	20231109	67.03	43000	-29.30	20240307	24200	25.62	20240205	43000	-29.30	20240307	18200	67.03	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
86	20240614	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30550	100	2	0.33	2746156650	91903	59.18	30400	30650	29500	39550	21350	30450	29881.03	0.23	-1017	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4305	-12.61	7.04	12	0.65	-2422.00	4341.00	43000	20240307	-28.95	18200	20231109	67.86	43000	-28.95	20240307	24200	26.24	20240205	43000	-28.95	20240307	18200	67.86	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
87	20240614	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-650	5	-2.13	2237032200	75101	48.36	30400	30400	29500	39550	21350	30450	29786.98	0.23	-9574	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4199	-12.30	6.86	12	0.53	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
88	20240614	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29800	-650	5	-2.13	1716649200	57557	37.06	30400	30400	29500	39550	21350	30450	29825.20	0.23	-12005	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4199	-12.30	6.86	12	0.41	-2422.00	4341.00	43000	20240307	-30.70	18200	20231109	63.74	43000	-30.70	20240307	24200	23.14	20240205	43000	-30.70	20240307	18200	63.74	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
89	20240614	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-400	5	-1.31	234045250	7765	5.00	30400	30400	30050	39550	21350	30450	30141.05	0.23	-1797	32883	31666	30683	29466	28483	31175	28975	70	9100	500	21310	50	1	14090125	4234	-12.41	6.92	12	0.06	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	2.54	N	372320	500	70 억	33091	N	N	0	N	N
90	20240613	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	-700	5	-2.25	4785913750	154339	113.51	31500	31900	29700	40450	21850	31150	31009.28	0.17	8714	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4290	-12.57	7.01	12	1.10	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
91	20240613	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-650	5	-2.09	4430863550	142656	104.92	31500	31900	29700	40450	21850	31150	31059.71	0.17	9294	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4297	-12.59	7.03	12	1.01	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	24200	26.03	20240205	43000	-29.07	20240307	18200	67.58	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
92	20240613	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30600	-550	5	-1.77	3874449150	124364	91.47	31500	31900	29700	40450	21850	31150	31154.11	0.17	7152	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4312	-12.63	7.05	12	0.88	-2422.00	4341.00	43000	20240307	-28.84	18200	20231109	68.13	43000	-28.84	20240307	24200	26.45	20240205	43000	-28.84	20240307	18200	68.13	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
93	20240613	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	-250	5	-0.80	3171020800	101357	74.54	31500	31900	29700	40450	21850	31150	31285.80	0.17	9972	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4354	-12.76	7.12	12	0.72	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
94	20240613	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	50	2	0.16	2876347150	91893	67.58	31500	31900	29700	40450	21850	31150	31301.21	0.17	10796	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4396	-12.88	7.19	12	0.65	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
95	20240613	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	100	2	0.32	2663544850	85102	62.59	31500	31900	29700	40450	21850	31150	31298.44	0.17	11461	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4403	-12.90	7.20	12	0.60	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
96	20240613	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	-250	5	-0.80	2271340250	72514	53.33	31500	31900	29700	40450	21850	31150	31323.02	0.17	11294	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4354	-12.76	7.12	12	0.51	-2422.00	4341.00	43000	20240307	-28.14	18200	20231109	69.78	43000	-28.14	20240307	24200	27.69	20240205	43000	-28.14	20240307	18200	69.78	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
97	20240613	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	400	2	1.28	248724000	7920	5.82	31500	31650	31050	40450	21850	31150	31407.80	0.17	-1355	32583	31866	30933	30216	29283	32225	30575	70	9300	500	21800	50	1	14090125	4445	-13.03	7.27	12	0.06	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.59	N	372320	500	70 억	23620	N	N	1	N	N
98	20240612	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31150	850	2	2.81	4184727000	135538	136.31	30300	31650	30000	39350	21250	30300	30874.96	0.14	3246	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4389	-12.86	7.18	12	0.96	-2422.00	4341.00	43000	20240307	-27.56	18200	20231109	71.15	43000	-27.56	20240307	24200	28.72	20240205	43000	-27.56	20240307	18200	71.15	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
99	20240612	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	950	2	3.14	4097303450	132730	133.48	30300	31650	30000	39350	21250	30300	30869.52	0.14	3129	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4403	-12.90	7.20	12	0.94	-2422.00	4341.00	43000	20240307	-27.33	18200	20231109	71.70	43000	-27.33	20240307	24200	29.13	20240205	43000	-27.33	20240307	18200	71.70	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
100	20240612	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31050	750	2	2.48	3525235650	114249	114.90	30300	31650	30000	39350	21250	30300	30855.80	0.14	2056	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4375	-12.82	7.15	12	0.81	-2422.00	4341.00	43000	20240307	-27.79	18200	20231109	70.60	43000	-27.79	20240307	24200	28.31	20240205	43000	-27.79	20240307	18200	70.60	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
101	20240612	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	700	2	2.31	2888801900	93847	94.38	30300	31650	30000	39350	21250	30300	30782.11	0.14	-406	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4368	-12.80	7.14	12	0.67	-2422.00	4341.00	43000	20240307	-27.91	18200	20231109	70.33	43000	-27.91	20240307	24200	28.10	20240205	43000	-27.91	20240307	18200	70.33	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
102	20240612	121043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30450	150	2	0.50	1366942850	44880	45.13	30300	30850	30000	39350	21250	30300	30457.78	0.14	-6640	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4290	-12.57	7.01	12	0.32	-2422.00	4341.00	43000	20240307	-29.19	18200	20231109	67.31	43000	-29.19	20240307	24200	25.83	20240205	43000	-29.19	20240307	18200	67.31	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
103	20240612	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	50	2	0.17	1208373550	39673	39.90	30300	30850	30000	39350	21250	30300	30458.40	0.14	-6420	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4276	-12.53	6.99	12	0.28	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	24200	25.41	20240205	43000	-29.42	20240307	18200	66.76	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
104	20240612	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	50	2	0.17	577089000	19012	19.12	30300	30550	30000	39350	21250	30300	30353.98	0.14	-2666	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4276	-12.53	6.99	12	0.13	-2422.00	4341.00	43000	20240307	-29.42	18200	20231109	66.76	43000	-29.42	20240307	24200	25.41	20240205	43000	-29.42	20240307	18200	66.76	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
105	20240612	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	100	2	0.33	160970900	5330	5.36	30300	30500	30000	39350	21250	30300	30200.64	0.14	-1746	30966	30632	30316	29982	29666	30800	30150	70	9050	500	21210	50	1	14090125	4283	-12.55	7.00	12	0.04	-2422.00	4341.00	43000	20240307	-29.30	18200	20231109	67.03	43000	-29.30	20240307	24200	25.62	20240205	43000	-29.30	20240307	18200	67.03	20231109	2.54	N	372320	500	70 억	20140	N	N	1	N	N
106	20240610	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30250	-1250	5	-3.97	9562169400	314722	183.98	31150	31200	29850	40950	22050	31500	30380.80	0.36	-31837	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4262	-12.49	6.97	12	2.23	-2422.00	4341.00	43000	20240307	-29.65	18200	20231109	66.21	43000	-29.65	20240307	24200	25.00	20240205	43000	-29.65	20240307	18200	66.21	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
107	20240610	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-1300	5	-4.13	9357586550	307952	180.02	31150	31200	29850	40950	22050	31500	30384.20	0.36	-31285	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4255	-12.47	6.96	12	2.19	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
108	20240610	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-1500	5	-4.76	8440642450	277587	162.27	31150	31200	29850	40950	22050	31500	30404.68	0.36	-28181	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4227	-12.39	6.91	12	1.97	-2422.00	4341.00	43000	20240307	-30.23	18200	20231109	64.84	43000	-30.23	20240307	24200	23.97	20240205	43000	-30.23	20240307	18200	64.84	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
109	20240610	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30050	-1450	5	-4.60	7430560900	243897	142.58	31150	31200	29950	40950	22050	31500	30463.27	0.36	-20779	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4234	-12.41	6.92	12	1.73	-2422.00	4341.00	43000	20240307	-30.12	18200	20231109	65.11	43000	-30.12	20240307	24200	24.17	20240205	43000	-30.12	20240307	18200	65.11	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
110	20240610	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-1300	5	-4.13	5014419550	163607	95.64	31150	31200	30200	40950	22050	31500	30645.84	0.36	-23266	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4255	-12.47	6.96	12	1.16	-2422.00	4341.00	43000	20240307	-29.77	18200	20231109	65.93	43000	-29.77	20240307	24200	24.79	20240205	43000	-29.77	20240307	18200	65.93	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
111	20240610	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	-1000	5	-3.17	3850551450	125321	73.26	31150	31200	30250	40950	22050	31500	30721.55	0.36	-22492	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4297	-12.59	7.03	12	0.89	-2422.00	4341.00	43000	20240307	-29.07	18200	20231109	67.58	43000	-29.07	20240307	24200	26.03	20240205	43000	-29.07	20240307	18200	67.58	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
112	20240610	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30300	-1200	5	-3.81	3404908300	110693	64.71	31150	31200	30250	40950	22050	31500	30755.63	0.36	-20401	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4269	-12.51	6.98	12	0.79	-2422.00	4341.00	43000	20240307	-29.53	18200	20231109	66.48	43000	-29.53	20240307	24200	25.21	20240205	43000	-29.53	20240307	18200	66.48	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
113	20240610	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31150	-350	5	-1.11	538914750	17344	10.14	31150	31200	30900	40950	22050	31500	31055.77	0.36	-3421	32533	32016	31633	31116	30733	31825	30925	70	9450	500	22050	50	1	14090125	4389	-12.86	7.18	12	0.12	-2422.00	4341.00	43000	20240307	-27.56	18200	20231109	71.15	43000	-27.56	20240307	24200	28.72	20240205	43000	-27.56	20240307	18200	71.15	20231109	2.48	N	372320	500	70 억	50776	N	N	0	N	N
114	20240607	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31500	-50	5	-0.16	5358719650	169255	86.53	31850	32150	31250	41000	22100	31550	31660.84	0.36	562	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4438	-13.01	7.26	12	1.20	-2422.00	4341.00	43000	20240307	-26.74	18200	20231109	73.08	43000	-26.74	20240307	24200	30.17	20240205	43000	-26.74	20240307	18200	73.08	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
115	20240607	151119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-150	5	-0.48	5105709650	161204	82.42	31850	32150	31250	41000	22100	31550	31672.38	0.36	1744	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4424	-12.96	7.23	12	1.14	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
116	20240607	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	-100	5	-0.32	4534465500	142990	73.11	31850	32150	31250	41000	22100	31550	31711.82	0.36	1384	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4431	-12.99	7.24	12	1.01	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
117	20240607	131109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	-200	5	-0.63	3880020700	122148	62.45	31850	32150	31350	41000	22100	31550	31764.99	0.36	6267	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4417	-12.94	7.22	12	0.87	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
118	20240607	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	0	3	0.00	3245135600	101992	52.15	31850	32150	31500	41000	22100	31550	31817.66	0.36	8490	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4445	-13.03	7.27	12	0.72	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
119	20240607	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31750	200	2	0.63	2715630400	85237	43.58	31850	32150	31550	41000	22100	31550	31859.92	0.36	3872	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4474	-13.11	7.31	12	0.60	-2422.00	4341.00	43000	20240307	-26.16	18200	20231109	74.45	43000	-26.16	20240307	24200	31.20	20240205	43000	-26.16	20240307	18200	74.45	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
120	20240607	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31900	350	2	1.11	1868861100	58671	30.00	31850	32150	31550	41000	22100	31550	31853.46	0.36	1601	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4495	-13.17	7.35	12	0.42	-2422.00	4341.00	43000	20240307	-25.81	18200	20231109	75.27	43000	-25.81	20240307	24200	31.82	20240205	43000	-25.81	20240307	18200	75.27	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
121	20240607	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	150	2	0.48	419846900	13235	6.77	31850	31950	31550	41000	22100	31550	31723.03	0.36	-5156	32450	32000	31450	31000	30450	32225	31225	70	9450	500	22080	50	1	14090125	4467	-13.09	7.30	12	0.09	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	2.34	N	372320	500	70 억	50134	N	N	0	N	N
122	20240605	161108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-50	5	-0.16	6084218750	194020	83.80	31450	31900	30900	41050	22150	31600	31358.15	0.28	11125	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4445	-13.03	7.27	12	1.38	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
123	20240605	151106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	-250	5	-0.79	5670662700	180882	78.13	31450	31900	30900	41050	22150	31600	31349.91	0.28	10585	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4417	-12.94	7.22	12	1.28	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
124	20240605	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-50	5	-0.16	5167099500	164864	71.21	31450	31900	30900	41050	22150	31600	31341.41	0.28	10074	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4445	-13.03	7.27	12	1.17	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
125	20240605	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-200	5	-0.63	4305117450	137526	59.40	31450	31900	30900	41050	22150	31600	31303.79	0.28	3680	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4424	-12.96	7.23	12	0.98	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
126	20240605	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-200	5	-0.63	3796540800	121361	52.42	31450	31900	30900	41050	22150	31600	31282.75	0.28	2214	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4424	-12.96	7.23	12	0.86	-2422.00	4341.00	43000	20240307	-26.98	18200	20231109	72.53	43000	-26.98	20240307	24200	29.75	20240205	43000	-26.98	20240307	18200	72.53	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
127	20240605	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	-150	5	-0.47	3414214750	109185	47.16	31450	31900	30900	41050	22150	31600	31269.66	0.28	554	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4431	-12.99	7.24	12	0.77	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
128	20240605	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	-250	5	-0.79	2661680900	85375	36.88	31450	31550	30900	41050	22150	31600	31175.80	0.28	-5081	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4417	-12.94	7.22	12	0.61	-2422.00	4341.00	43000	20240307	-27.09	18200	20231109	72.25	43000	-27.09	20240307	24200	29.55	20240205	43000	-27.09	20240307	18200	72.25	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
129	20240605	091102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31200	-400	5	-1.27	907857600	28943	12.50	31450	31550	31150	41050	22150	31600	31366.19	0.28	-1086	32933	32266	31833	31166	30733	32600	31500	70	9450	500	22120	50	1	14090125	4396	-12.88	7.19	12	0.21	-2422.00	4341.00	43000	20240307	-27.44	18200	20231109	71.43	43000	-27.44	20240307	24200	28.93	20240205	43000	-27.44	20240307	18200	71.43	20231109	2.26	N	372320	500	70 억	39088	N	N	0	N	N
130	20240604	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	50	2	0.16	7232038550	227733	49.71	31400	32500	31400	41000	22100	31550	31757.80	0.35	-9740	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4452	-13.05	7.28	12	1.62	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
131	20240604	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	0	3	0.00	6722029600	211578	46.18	31400	32500	31400	41000	22100	31550	31772.14	0.35	-10044	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4445	-13.03	7.27	12	1.50	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
132	20240604	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31800	250	2	0.79	5411782150	170143	37.14	31400	32500	31400	41000	22100	31550	31809.02	0.35	-10193	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4481	-13.13	7.33	12	1.21	-2422.00	4341.00	43000	20240307	-26.05	18200	20231109	74.73	43000	-26.05	20240307	24200	31.40	20240205	43000	-26.05	20240307	18200	74.73	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
133	20240604	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31850	300	2	0.95	4980057650	156555	34.17	31400	32500	31400	41000	22100	31550	31812.21	0.35	-8636	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4488	-13.15	7.34	12	1.11	-2422.00	4341.00	43000	20240307	-25.93	18200	20231109	75.00	43000	-25.93	20240307	24200	31.61	20240205	43000	-25.93	20240307	18200	75.00	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
134	20240604	121051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	0	3	0.00	4001026650	125868	27.47	31400	32500	31400	41000	22100	31550	31789.68	0.35	-4410	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4445	-13.03	7.27	12	0.89	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
135	20240604	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	-100	5	-0.32	3549455950	111541	24.35	31400	32500	31400	41000	22100	31550	31824.83	0.35	-5847	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4431	-12.99	7.24	12	0.79	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
136	20240604	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	50	2	0.16	2691102550	84368	18.42	31400	32500	31400	41000	22100	31550	31902.01	0.35	-1309	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4452	-13.05	7.28	12	0.60	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
137	20240604	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32150	600	2	1.90	1124151600	35021	7.64	31400	32500	31400	41000	22100	31550	32118.09	0.35	-5352	33516	32532	31616	30632	29716	32075	30175	70	9450	500	22080	50	1	14090125	4530	-13.27	7.41	12	0.25	-2422.00	4341.00	43000	20240307	-25.23	18200	20231109	76.65	43000	-25.23	20240307	24200	32.85	20240205	43000	-25.23	20240307	18200	76.65	20231109	2.48	N	372320	500	70 억	48612	N	N	1	N	N
138	20240603	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-500	5	-1.56	14331254100	454438	45.51	32050	32600	30700	41650	22450	32050	31535.84	0.08	36356	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4445	-13.03	7.27	12	3.23	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.11	N	372320	500	70 억	11728	N	N	1	N	N
139	20240603	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-350	5	-1.09	13828514650	438517	43.91	32050	32600	30700	41650	22450	32050	31534.37	0.08	36332	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4467	-13.09	7.30	12	3.11	-2422.00	4341.00	43000	20240307	-26.28	18200	20231109	74.18	43000	-26.28	20240307	24200	30.99	20240205	43000	-26.28	20240307	18200	74.18	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N
140	20240603	141038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-500	5	-1.56	12843979500	407418	40.80	32050	32600	30700	41650	22450	32050	31524.91	0.08	37096	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4445	-13.03	7.27	12	2.89	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N
141	20240603	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-500	5	-1.56	11695211200	371188	37.17	32050	32600	30700	41650	22450	32050	31507.06	0.08	37407	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4445	-13.03	7.27	12	2.63	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N
142	20240603	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	-750	5	-2.34	11170416300	354497	35.50	32050	32600	30700	41650	22450	32050	31510.14	0.08	36856	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4410	-12.92	7.21	12	2.52	-2422.00	4341.00	43000	20240307	-27.21	18200	20231109	71.98	43000	-27.21	20240307	24200	29.34	20240205	43000	-27.21	20240307	18200	71.98	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N
143	20240603	111032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31450	-600	5	-1.87	10304217700	326702	32.72	32050	32600	30700	41650	22450	32050	31539.63	0.08	38598	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4431	-12.99	7.24	12	2.32	-2422.00	4341.00	43000	20240307	-26.86	18200	20231109	72.80	43000	-26.86	20240307	24200	29.96	20240205	43000	-26.86	20240307	18200	72.80	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N
144	20240603	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31550	-500	5	-1.56	8477267750	268598	26.90	32050	32600	30700	41650	22450	32050	31560.61	0.08	39380	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4445	-13.03	7.27	12	1.91	-2422.00	4341.00	43000	20240307	-26.63	18200	20231109	73.35	43000	-26.63	20240307	24200	30.37	20240205	43000	-26.63	20240307	18200	73.35	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N
145	20240603	091026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	-450	5	-1.40	2446027600	77062	7.72	32050	32600	31350	41650	22450	32050	31739.79	0.08	27954	36983	34516	33133	30666	29283	33825	29975	70	9600	500	22430	50	1	14090125	4452	-13.05	7.28	12	0.55	-2422.00	4341.00	43000	20240307	-26.51	18200	20231109	73.63	43000	-26.51	20240307	24200	30.58	20240205	43000	-26.51	20240307	18200	73.63	20231109	2.11	N	372320	500	70 억	11728	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History