KissMeData/383930/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	500	2	6.08	3463449770	395200	251.00	8290	9030	8150	10690	5770	8230	8763.83	0.16	70045	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1115	-6.66	3.51	12	3.09	-1311.00	2488.00	24400	20240109	-64.22	3415	20231115	155.64	24400	-64.22	20240109	5580	56.45	20240416	24400	-64.22	20240109	3415	155.64	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
3	20240628	151317	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8670	440	2	5.35	3355182080	382745	243.09	8290	9030	8150	10690	5770	8230	8766.10	0.16	70589	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1107	-6.61	3.48	12	3.00	-1311.00	2488.00	24400	20240109	-64.47	3415	20231115	153.88	24400	-64.47	20240109	5580	55.38	20240416	24400	-64.47	20240109	3415	153.88	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
4	20240628	141315	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	470	2	5.71	2977046420	339386	215.55	8290	9030	8150	10690	5770	8230	8771.86	0.16	71890	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1111	-6.64	3.50	12	2.66	-1311.00	2488.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	5580	55.91	20240416	24400	-64.34	20240109	3415	154.76	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
5	20240628	131314	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	500	2	6.08	2790641260	317892	201.90	8290	9030	8150	10690	5770	8230	8778.58	0.16	63550	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1115	-6.66	3.51	12	2.49	-1311.00	2488.00	24400	20240109	-64.22	3415	20231115	155.64	24400	-64.22	20240109	5580	56.45	20240416	24400	-64.22	20240109	3415	155.64	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
6	20240628	121311	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8690	460	2	5.59	2744799270	312643	198.56	8290	9030	8150	10690	5770	8230	8779.34	0.16	63856	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1110	-6.63	3.49	12	2.45	-1311.00	2488.00	24400	20240109	-64.39	3415	20231115	154.47	24400	-64.39	20240109	5580	55.73	20240416	24400	-64.39	20240109	3415	154.47	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
7	20240628	111250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	720	2	8.75	2289098880	261046	165.79	8290	9030	8150	10690	5770	8230	8768.95	0.16	57660	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1143	-6.83	3.60	12	2.04	-1311.00	2488.00	24400	20240109	-63.32	3415	20231115	162.08	24400	-63.32	20240109	5580	60.39	20240416	24400	-63.32	20240109	3415	162.08	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
8	20240628	101246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	670	2	8.14	1520556850	174638	110.92	8290	8960	8150	10690	5770	8230	8706.91	0.16	29437	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1137	-6.79	3.58	12	1.37	-1311.00	2488.00	24400	20240109	-63.52	3415	20231115	160.61	24400	-63.52	20240109	5580	59.50	20240416	24400	-63.52	20240109	3415	160.61	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
9	20240628	091252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8400	170	2	2.07	125582710	15184	9.64	8290	8410	8150	10690	5770	8230	8270.73	0.16	5454	8563	8396	8233	8066	7903	8315	7985	64	2460	500	5100	10	1	12770512	1073	-6.41	3.38	12	0.12	-1311.00	2488.00	24400	20240109	-65.57	3415	20231115	145.97	24400	-65.57	20240109	5580	50.54	20240416	24400	-65.57	20240109	3415	145.97	20231115	2.96	N	383930	500	63 억	20679	N	N	N	N
10	20240627	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8230	80	2	0.98	1281447310	155853	119.12	8240	8400	8070	10590	5710	8150	8222.15	0.08	10102	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1051	-6.28	3.31	12	1.22	-1311.00	2488.00	24400	20240109	-66.27	3415	20231115	141.00	24400	-66.27	20240109	5580	47.49	20240416	24400	-66.27	20240109	3415	141.00	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
11	20240627	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8270	120	2	1.47	1227853330	149350	114.15	8240	8400	8070	10590	5710	8150	8221.31	0.08	9329	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1056	-6.31	3.32	12	1.17	-1311.00	2488.00	24400	20240109	-66.11	3415	20231115	142.17	24400	-66.11	20240109	5580	48.21	20240416	24400	-66.11	20240109	3415	142.17	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
12	20240627	141245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8250	100	2	1.23	1160834870	141230	107.94	8240	8400	8070	10590	5710	8150	8219.46	0.08	10852	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1054	-6.29	3.32	12	1.11	-1311.00	2488.00	24400	20240109	-66.19	3415	20231115	141.58	24400	-66.19	20240109	5580	47.85	20240416	24400	-66.19	20240109	3415	141.58	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
13	20240627	131245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	180	2	2.21	1046498160	127397	97.37	8240	8400	8070	10590	5710	8150	8214.46	0.08	11989	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1064	-6.35	3.35	12	1.00	-1311.00	2488.00	24400	20240109	-65.86	3415	20231115	143.92	24400	-65.86	20240109	5580	49.28	20240416	24400	-65.86	20240109	3415	143.92	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
14	20240627	121246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8330	180	2	2.21	886563080	108060	82.59	8240	8400	8070	10590	5710	8150	8204.36	0.08	6412	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1064	-6.35	3.35	12	0.85	-1311.00	2488.00	24400	20240109	-65.86	3415	20231115	143.92	24400	-65.86	20240109	5580	49.28	20240416	24400	-65.86	20240109	3415	143.92	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
15	20240627	111246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8130	-20	5	-0.25	570299150	69875	53.41	8240	8360	8070	10590	5710	8150	8161.71	0.08	-2313	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1038	-6.20	3.27	12	0.55	-1311.00	2488.00	24400	20240109	-66.68	3415	20231115	138.07	24400	-66.68	20240109	5580	45.70	20240416	24400	-66.68	20240109	3415	138.07	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
16	20240627	101246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	0	3	0.00	399526560	48823	37.32	8240	8360	8080	10590	5710	8150	8183.16	0.08	-1739	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1041	-6.22	3.28	12	0.38	-1311.00	2488.00	24400	20240109	-66.60	3415	20231115	138.65	24400	-66.60	20240109	5580	46.06	20240416	24400	-66.60	20240109	3415	138.65	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
17	20240627	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8280	130	2	1.60	106233200	12877	9.84	8240	8360	8170	10590	5710	8150	8249.84	0.08	-3924	8750	8450	8300	8000	7850	8375	7925	64	2440	500	5050	10	1	12770512	1057	-6.32	3.33	12	0.10	-1311.00	2488.00	24400	20240109	-66.07	3415	20231115	142.46	24400	-66.07	20240109	5580	48.39	20240416	24400	-66.07	20240109	3415	142.46	20231115	3.07	N	383930	500	63 억	10656	N	N	N	N
18	20240626	161241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8150	-290	5	-3.44	1065520810	127789	62.49	8450	8600	8150	10970	5910	8440	8338.71	0.12	-4409	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1041	-6.22	3.28	12	1.00	-1311.00	2488.00	24400	20240109	-66.60	3415	20231115	138.65	24400	-66.60	20240109	5580	46.06	20240416	24400	-66.60	20240109	3415	138.65	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
19	20240626	151246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8190	-250	5	-2.96	973368170	116499	56.97	8450	8600	8190	10970	5910	8440	8355.16	0.12	-4301	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1046	-6.25	3.29	12	0.91	-1311.00	2488.00	24400	20240109	-66.43	3415	20231115	139.82	24400	-66.43	20240109	5580	46.77	20240416	24400	-66.43	20240109	3415	139.82	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
20	20240626	141242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-140	5	-1.66	910434990	108849	53.23	8450	8600	8210	10970	5910	8440	8364.20	0.12	-3871	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1060	-6.33	3.34	12	0.85	-1311.00	2488.00	24400	20240109	-65.98	3415	20231115	143.05	24400	-65.98	20240109	5580	48.75	20240416	24400	-65.98	20240109	3415	143.05	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
21	20240626	131242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8320	-120	5	-1.42	735499280	87669	42.87	8450	8600	8230	10970	5910	8440	8389.50	0.12	-3398	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1063	-6.35	3.34	12	0.69	-1311.00	2488.00	24400	20240109	-65.90	3415	20231115	143.63	24400	-65.90	20240109	5580	49.10	20240416	24400	-65.90	20240109	3415	143.63	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
22	20240626	121240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8310	-130	5	-1.54	703073090	83756	40.96	8450	8600	8230	10970	5910	8440	8394.30	0.12	-3716	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1061	-6.34	3.34	12	0.66	-1311.00	2488.00	24400	20240109	-65.94	3415	20231115	143.34	24400	-65.94	20240109	5580	48.92	20240416	24400	-65.94	20240109	3415	143.34	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
23	20240626	111243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8350	-90	5	-1.07	657679710	78297	38.29	8450	8600	8230	10970	5910	8440	8399.81	0.12	-3284	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1066	-6.37	3.36	12	0.61	-1311.00	2488.00	24400	20240109	-65.78	3415	20231115	144.51	24400	-65.78	20240109	5580	49.64	20240416	24400	-65.78	20240109	3415	144.51	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
24	20240626	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-140	5	-1.66	561935190	66739	32.64	8450	8600	8240	10970	5910	8440	8419.89	0.12	-2974	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1060	-6.33	3.34	12	0.52	-1311.00	2488.00	24400	20240109	-65.98	3415	20231115	143.05	24400	-65.98	20240109	5580	48.75	20240416	24400	-65.98	20240109	3415	143.05	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
25	20240626	091244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	160	2	1.90	127303140	14959	7.32	8450	8600	8440	10970	5910	8440	8510.14	0.12	-3608	8853	8646	8363	8156	7873	8750	8260	64	2530	500	5230	10	1	12770512	1098	-6.56	3.46	12	0.12	-1311.00	2488.00	24400	20240109	-64.75	3415	20231115	151.83	24400	-64.75	20240109	5580	54.12	20240416	24400	-64.75	20240109	3415	151.83	20231115	3.36	N	383930	500	63 억	15023	N	N	N	N
26	20240625	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8440	360	2	4.46	1699839730	203051	47.73	8080	8570	8080	10500	5660	8080	8371.13	0.06	7666	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1078	-6.44	3.39	12	1.59	-1311.00	2488.00	24400	20240109	-65.41	3415	20231115	147.14	24400	-65.41	20240109	5580	51.25	20240416	24400	-65.41	20240109	3415	147.14	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
27	20240625	151237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8450	370	2	4.58	1631890530	194999	45.84	8080	8570	8080	10500	5660	8080	8368.74	0.06	8380	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1079	-6.45	3.40	12	1.53	-1311.00	2488.00	24400	20240109	-65.37	3415	20231115	147.44	24400	-65.37	20240109	5580	51.43	20240416	24400	-65.37	20240109	3415	147.44	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
28	20240625	141241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8550	470	2	5.82	1350256570	161566	37.98	8080	8560	8080	10500	5660	8080	8357.34	0.06	7088	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1092	-6.52	3.44	12	1.27	-1311.00	2488.00	24400	20240109	-64.96	3415	20231115	150.37	24400	-64.96	20240109	5580	53.23	20240416	24400	-64.96	20240109	3415	150.37	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
29	20240625	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8380	300	2	3.71	1131373440	135600	31.88	8080	8500	8080	10500	5660	8080	8343.50	0.06	-1119	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1070	-6.39	3.37	12	1.06	-1311.00	2488.00	24400	20240109	-65.66	3415	20231115	145.39	24400	-65.66	20240109	5580	50.18	20240416	24400	-65.66	20240109	3415	145.39	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
30	20240625	121244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8360	280	2	3.47	1061587200	127246	29.91	8080	8500	8080	10500	5660	8080	8342.83	0.06	-1304	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1068	-6.38	3.36	12	1.00	-1311.00	2488.00	24400	20240109	-65.74	3415	20231115	144.80	24400	-65.74	20240109	5580	49.82	20240416	24400	-65.74	20240109	3415	144.80	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
31	20240625	111242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8370	290	2	3.59	988875760	118536	27.86	8080	8500	8080	10500	5660	8080	8342.45	0.06	-127	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1069	-6.38	3.36	12	0.93	-1311.00	2488.00	24400	20240109	-65.70	3415	20231115	145.10	24400	-65.70	20240109	5580	50.00	20240416	24400	-65.70	20240109	3415	145.10	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
32	20240625	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8480	400	2	4.95	697044400	83792	19.70	8080	8480	8080	10500	5660	8080	8318.80	0.06	4103	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1083	-6.47	3.41	12	0.66	-1311.00	2488.00	24400	20240109	-65.25	3415	20231115	148.32	24400	-65.25	20240109	5580	51.97	20240416	24400	-65.25	20240109	3415	148.32	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
33	20240625	091239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8340	260	2	3.22	331716470	39966	9.39	8080	8420	8080	10500	5660	8080	8300.07	0.06	605	8900	8490	8260	7850	7620	8375	7735	64	2420	500	5000	10	1	12770512	1065	-6.36	3.35	12	0.31	-1311.00	2488.00	24400	20240109	-65.82	3415	20231115	144.22	24400	-65.82	20240109	5580	49.46	20240416	24400	-65.82	20240109	3415	144.22	20231115	3.30	N	383930	500	63 억	7276	N	N	N	N
34	20240624	161239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-810	5	-9.11	3475505720	420306	85.75	8670	8670	8030	11550	6230	8890	8269.82	0.07	-1217	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1032	-6.16	3.25	12	3.29	-1311.00	2488.00	24400	20240109	-66.89	3415	20231115	136.60	24400	-66.89	20240109	5580	44.80	20240416	24400	-66.89	20240109	3415	136.60	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
35	20240624	151235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8140	-750	5	-8.44	3303413730	399082	81.42	8670	8670	8030	11550	6230	8890	8277.53	0.07	-2322	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1040	-6.21	3.27	12	3.13	-1311.00	2488.00	24400	20240109	-66.64	3415	20231115	138.36	24400	-66.64	20240109	5580	45.88	20240416	24400	-66.64	20240109	3415	138.36	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
36	20240624	141237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8110	-780	5	-8.77	2992561470	360882	73.62	8670	8670	8030	11550	6230	8890	8292.35	0.07	-3692	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1036	-6.19	3.26	12	2.83	-1311.00	2488.00	24400	20240109	-66.76	3415	20231115	137.48	24400	-66.76	20240109	5580	45.34	20240416	24400	-66.76	20240109	3415	137.48	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
37	20240624	131234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8300	-590	5	-6.64	2770155180	333802	68.10	8670	8670	8030	11550	6230	8890	8298.80	0.07	-3738	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1060	-6.33	3.34	12	2.61	-1311.00	2488.00	24400	20240109	-65.98	3415	20231115	143.05	24400	-65.98	20240109	5580	48.75	20240416	24400	-65.98	20240109	3415	143.05	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
38	20240624	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8220	-670	5	-7.54	2566979260	309307	63.10	8670	8670	8030	11550	6230	8890	8299.13	0.07	-1239	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1050	-6.27	3.30	12	2.42	-1311.00	2488.00	24400	20240109	-66.31	3415	20231115	140.70	24400	-66.31	20240109	5580	47.31	20240416	24400	-66.31	20240109	3415	140.70	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
39	20240624	111238	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8080	-810	5	-9.11	2283853270	274687	56.04	8670	8670	8030	11550	6230	8890	8314.38	0.07	-3164	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1032	-6.16	3.25	12	2.15	-1311.00	2488.00	24400	20240109	-66.89	3415	20231115	136.60	24400	-66.89	20240109	5580	44.80	20240416	24400	-66.89	20240109	3415	136.60	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
40	20240624	101236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8290	-600	5	-6.75	1760655380	210440	42.93	8670	8670	8210	11550	6230	8890	8366.54	0.07	-4714	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1059	-6.32	3.33	12	1.65	-1311.00	2488.00	24400	20240109	-66.02	3415	20231115	142.75	24400	-66.02	20240109	5580	48.57	20240416	24400	-66.02	20240109	3415	142.75	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
41	20240624	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8410	-480	5	-5.40	866305830	102664	20.94	8670	8670	8260	11550	6230	8890	8438.26	0.07	7796	9956	9422	9136	8602	8316	9280	8460	64	2660	500	5510	10	1	12770512	1074	-6.41	3.38	12	0.80	-1311.00	2488.00	24400	20240109	-65.53	3415	20231115	146.27	24400	-65.53	20240109	5580	50.72	20240416	24400	-65.53	20240109	3415	146.27	20231115	3.29	N	383930	500	63 억	8505	N	N	N	N
42	20240621	161153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	-660	5	-6.91	4343512920	477136	53.98	9600	9670	8850	12410	6690	9550	9103.74	0.40	-43012	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1135	-6.78	3.57	12	3.74	-1311.00	2488.00	24400	20240109	-63.57	3415	20231115	160.32	24400	-63.57	20240109	5580	59.32	20240416	24400	-63.57	20240109	3415	160.32	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
43	20240621	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8900	-650	5	-6.81	4133218690	453473	51.31	9600	9670	8850	12410	6690	9550	9113.99	0.40	-41581	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1137	-6.79	3.58	12	3.55	-1311.00	2488.00	24400	20240109	-63.52	3415	20231115	160.61	24400	-63.52	20240109	5580	59.50	20240416	24400	-63.52	20240109	3415	160.61	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
44	20240621	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9020	-530	5	-5.55	3649149520	399316	45.18	9600	9670	8850	12410	6690	9550	9137.86	0.40	-30921	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1152	-6.88	3.63	12	3.13	-1311.00	2488.00	24400	20240109	-63.03	3415	20231115	164.13	24400	-63.03	20240109	5580	61.65	20240416	24400	-63.03	20240109	3415	164.13	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
45	20240621	131154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	-600	5	-6.28	3418596330	373689	42.28	9600	9670	8850	12410	6690	9550	9147.57	0.40	-22072	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1143	-6.83	3.60	12	2.93	-1311.00	2488.00	24400	20240109	-63.32	3415	20231115	162.08	24400	-63.32	20240109	5580	60.39	20240416	24400	-63.32	20240109	3415	162.08	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
46	20240621	121157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-560	5	-5.86	2995892870	326292	36.92	9600	9670	8950	12410	6690	9550	9180.93	0.40	-17093	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1148	-6.86	3.61	12	2.56	-1311.00	2488.00	24400	20240109	-63.16	3415	20231115	163.25	24400	-63.16	20240109	5580	61.11	20240416	24400	-63.16	20240109	3415	163.25	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
47	20240621	111155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-490	5	-5.13	2400612010	260129	29.43	9600	9670	9010	12410	6690	9550	9227.77	0.40	-15992	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1157	-6.91	3.64	12	2.04	-1311.00	2488.00	24400	20240109	-62.87	3415	20231115	165.30	24400	-62.87	20240109	5580	62.37	20240416	24400	-62.87	20240109	3415	165.30	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
48	20240621	101151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9170	-380	5	-3.98	1893328980	204410	23.13	9600	9670	9020	12410	6690	9550	9261.53	0.40	-4908	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1171	-6.99	3.69	12	1.60	-1311.00	2488.00	24400	20240109	-62.42	3415	20231115	168.52	24400	-62.42	20240109	5580	64.34	20240416	24400	-62.42	20240109	3415	168.52	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
49	20240621	091157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	-240	5	-2.51	746540710	79157	8.96	9600	9670	9250	12410	6690	9550	9430.20	0.40	-13076	10423	9986	9663	9226	8903	10205	9445	64	2860	500	5920	10	1	12770512	1189	-7.10	3.74	12	0.62	-1311.00	2488.00	24400	20240109	-61.84	3415	20231115	172.62	24400	-61.84	20240109	5580	66.85	20240416	24400	-61.84	20240109	3415	172.62	20231115	3.44	N	383930	500	63 억	51235	N	N	N	N
50	20240620	161149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	80	2	0.84	8630449560	879187	148.49	9460	10100	9340	12310	6630	9470	9816.71	0.52	-13950	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1220	-7.28	3.84	12	6.88	-1311.00	2488.00	24400	20240109	-60.86	3415	20231115	179.65	24400	-60.86	20240109	5580	71.15	20240416	24400	-60.86	20240109	3415	179.65	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
51	20240620	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	130	2	1.37	8416727390	856850	144.71	9460	10100	9340	12310	6630	9470	9823.12	0.52	-15667	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1226	-7.32	3.86	12	6.71	-1311.00	2488.00	24400	20240109	-60.66	3415	20231115	181.11	24400	-60.66	20240109	5580	72.04	20240416	24400	-60.66	20240109	3415	181.11	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
52	20240620	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9730	260	2	2.75	7705322930	782912	132.23	9460	10100	9340	12310	6630	9470	9842.17	0.52	-6147	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1243	-7.42	3.91	12	6.13	-1311.00	2488.00	24400	20240109	-60.12	3415	20231115	184.92	24400	-60.12	20240109	5580	74.37	20240416	24400	-60.12	20240109	3415	184.92	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
53	20240620	131149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9830	360	2	3.80	7419503590	753556	127.27	9460	10100	9340	12310	6630	9470	9846.29	0.52	-4591	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1255	-7.50	3.95	12	5.90	-1311.00	2488.00	24400	20240109	-59.71	3415	20231115	187.85	24400	-59.71	20240109	5580	76.16	20240416	24400	-59.71	20240109	3415	187.85	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
54	20240620	121149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9760	290	2	3.06	6961074530	706749	119.36	9460	10100	9340	12310	6630	9470	9849.76	0.52	6328	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1246	-7.44	3.92	12	5.53	-1311.00	2488.00	24400	20240109	-60.00	3415	20231115	185.80	24400	-60.00	20240109	5580	74.91	20240416	24400	-60.00	20240109	3415	185.80	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
55	20240620	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9750	280	2	2.96	6320531910	641327	108.31	9460	10100	9340	12310	6630	9470	9855.76	0.52	21727	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1245	-7.44	3.92	12	5.02	-1311.00	2488.00	24400	20240109	-60.04	3415	20231115	185.51	24400	-60.04	20240109	5580	74.73	20240416	24400	-60.04	20240109	3415	185.51	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
56	20240620	101152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	430	2	4.54	5539203900	561716	94.87	9460	10100	9340	12310	6630	9470	9861.64	0.52	22013	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1264	-7.55	3.98	12	4.40	-1311.00	2488.00	24400	20240109	-59.43	3415	20231115	189.90	24400	-59.43	20240109	5580	77.42	20240416	24400	-59.43	20240109	3415	189.90	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
57	20240620	091156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9690	220	2	2.32	861976260	90209	15.24	9460	9700	9340	12310	6630	9470	9555.91	0.52	6826	10190	9830	9180	8820	8170	10010	9000	64	2840	500	5870	10	1	12770512	1237	-7.39	3.89	12	0.71	-1311.00	2488.00	24400	20240109	-60.29	3415	20231115	183.75	24400	-60.29	20240109	5580	73.66	20240416	24400	-60.29	20240109	3415	183.75	20231115	3.35	N	383930	500	63 억	66263	N	N	N	N
58	20240619	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	150	2	1.61	5304645740	578683	97.81	9210	9540	8530	12110	6530	9320	9165.53	0.51	1656	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1209	-7.22	3.81	12	4.53	-1311.00	2488.00	24400	20240109	-61.19	3415	20231115	177.31	24400	-61.19	20240109	5580	69.71	20240416	24400	-61.19	20240109	3415	177.31	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
59	20240619	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	40	2	0.43	5079906880	554895	93.79	9210	9540	8530	12110	6530	9320	9154.13	0.51	4043	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1195	-7.14	3.76	12	4.35	-1311.00	2488.00	24400	20240109	-61.64	3415	20231115	174.08	24400	-61.64	20240109	5580	67.74	20240416	24400	-61.64	20240109	3415	174.08	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
60	20240619	141153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	-360	5	-3.86	3972900690	435841	73.67	9210	9540	8530	12110	6530	9320	9114.56	0.51	6198	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1144	-6.83	3.60	12	3.41	-1311.00	2488.00	24400	20240109	-63.28	3415	20231115	162.37	24400	-63.28	20240109	5580	60.57	20240416	24400	-63.28	20240109	3415	162.37	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
61	20240619	131141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8870	-450	5	-4.83	3691869310	404280	68.33	9210	9540	8530	12110	6530	9320	9131.04	0.51	-682	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1133	-6.77	3.57	12	3.17	-1311.00	2488.00	24400	20240109	-63.65	3415	20231115	159.74	24400	-63.65	20240109	5580	58.96	20240416	24400	-63.65	20240109	3415	159.74	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
62	20240619	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8790	-530	5	-5.69	3439028470	375679	63.50	9210	9540	8530	12110	6530	9320	9153.30	0.51	-297	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1123	-6.70	3.53	12	2.94	-1311.00	2488.00	24400	20240109	-63.98	3415	20231115	157.39	24400	-63.98	20240109	5580	57.53	20240416	24400	-63.98	20240109	3415	157.39	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
63	20240619	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-140	5	-1.50	2462001920	265396	44.86	9210	9540	8970	12110	6530	9320	9276.39	0.51	5099	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1172	-7.00	3.69	12	2.08	-1311.00	2488.00	24400	20240109	-62.38	3415	20231115	168.81	24400	-62.38	20240109	5580	64.52	20240416	24400	-62.38	20240109	3415	168.81	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
64	20240619	101148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	90	2	0.97	1265757560	134531	22.74	9210	9540	9210	12110	6530	9320	9409.98	0.51	9944	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1202	-7.18	3.78	12	1.05	-1311.00	2488.00	24400	20240109	-61.43	3415	20231115	175.55	24400	-61.43	20240109	5580	68.64	20240416	24400	-61.43	20240109	3415	175.55	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
65	20240619	091152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	110	2	1.18	536639680	57316	9.69	9210	9510	9210	12110	6530	9320	9364.35	0.51	-1012	10353	9836	9493	8976	8633	9665	8805	64	2790	500	5770	10	1	12770512	1204	-7.19	3.79	12	0.45	-1311.00	2488.00	24400	20240109	-61.35	3415	20231115	176.13	24400	-61.35	20240109	5580	69.00	20240416	24400	-61.35	20240109	3415	176.13	20231115	3.13	N	383930	500	63 억	64575	N	N	N	N
66	20240618	161138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-620	5	-6.24	5562119680	589448	96.77	9830	10010	9150	12920	6960	9940	9436.17	1.07	-72804	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1190	-7.11	3.75	12	4.62	-1311.00	2488.00	24400	20240109	-61.80	3415	20231115	172.91	24400	-61.80	20240109	5580	67.03	20240416	24400	-61.80	20240109	3415	172.91	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
67	20240618	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-590	5	-5.94	5378517360	569709	93.53	9830	10010	9150	12920	6960	9940	9440.76	1.07	-71561	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1194	-7.13	3.76	12	4.46	-1311.00	2488.00	24400	20240109	-61.68	3415	20231115	173.79	24400	-61.68	20240109	5580	67.56	20240416	24400	-61.68	20240109	3415	173.79	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
68	20240618	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9180	-760	5	-7.65	4975369970	526114	86.37	9830	10010	9150	12920	6960	9940	9456.78	1.07	-69982	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1172	-7.00	3.69	12	4.12	-1311.00	2488.00	24400	20240109	-62.38	3415	20231115	168.81	24400	-62.38	20240109	5580	64.52	20240416	24400	-62.38	20240109	3415	168.81	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
69	20240618	131142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	-690	5	-6.94	4695594720	495785	81.39	9830	10010	9150	12920	6960	9940	9470.98	1.07	-63193	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1181	-7.06	3.72	12	3.88	-1311.00	2488.00	24400	20240109	-62.09	3415	20231115	170.86	24400	-62.09	20240109	5580	65.77	20240416	24400	-62.09	20240109	3415	170.86	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
70	20240618	121139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	-670	5	-6.74	3999827150	420434	69.02	9830	10010	9220	12920	6960	9940	9513.51	1.07	-53908	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1184	-7.07	3.73	12	3.29	-1311.00	2488.00	24400	20240109	-62.01	3415	20231115	171.45	24400	-62.01	20240109	5580	66.13	20240416	24400	-62.01	20240109	3415	171.45	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
71	20240618	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	-520	5	-5.23	3357502290	351247	57.66	9830	10010	9220	12920	6960	9940	9558.74	1.07	-31542	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1203	-7.19	3.79	12	2.75	-1311.00	2488.00	24400	20240109	-61.39	3415	20231115	175.84	24400	-61.39	20240109	5580	68.82	20240416	24400	-61.39	20240109	3415	175.84	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
72	20240618	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	-640	5	-6.44	2788334110	290741	47.73	9830	10010	9220	12920	6960	9940	9590.37	1.07	-16097	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1188	-7.09	3.74	12	2.28	-1311.00	2488.00	24400	20240109	-61.89	3415	20231115	172.33	24400	-61.89	20240109	5580	66.67	20240416	24400	-61.89	20240109	3415	172.33	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
73	20240618	091148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-240	5	-2.41	808034880	82298	13.51	9830	10010	9600	12920	6960	9940	9818.32	1.07	-6507	11006	10472	10066	9532	9126	10270	9330	64	2980	500	6160	10	1	12770512	1239	-7.40	3.90	12	0.64	-1311.00	2488.00	24400	20240109	-60.25	3415	20231115	184.04	24400	-60.25	20240109	5580	73.84	20240416	24400	-60.25	20240109	3415	184.04	20231115	3.44	N	383930	500	63 억	136464	N	N	N	N
74	20240617	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-310	5	-3.02	6052272150	605963	71.31	10600	10600	9660	13320	7180	10250	9987.94	2.17	-147913	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1269	-7.58	4.00	12	4.75	-1311.00	2488.00	24400	20240109	-59.26	3415	20231115	191.07	24400	-59.26	20240109	5580	78.14	20240416	24400	-59.26	20240109	3415	191.07	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
75	20240617	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-220	5	-2.15	5859111740	586605	69.04	10600	10600	9660	13320	7180	10250	9988.17	2.17	-144606	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1281	-7.65	4.03	12	4.59	-1311.00	2488.00	24400	20240109	-58.89	3415	20231115	193.70	24400	-58.89	20240109	5580	79.75	20240416	24400	-58.89	20240109	3415	193.70	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
76	20240617	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9840	-410	5	-4.00	5569511650	557497	65.61	10600	10600	9660	13320	7180	10250	9990.21	2.17	-136876	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1257	-7.51	3.95	12	4.37	-1311.00	2488.00	24400	20240109	-59.67	3415	20231115	188.14	24400	-59.67	20240109	5580	76.34	20240416	24400	-59.67	20240109	3415	188.14	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
77	20240617	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9880	-370	5	-3.61	5330818120	533284	62.76	10600	10600	9660	13320	7180	10250	9996.21	2.17	-130519	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1262	-7.54	3.97	12	4.18	-1311.00	2488.00	24400	20240109	-59.51	3415	20231115	189.31	24400	-59.51	20240109	5580	77.06	20240416	24400	-59.51	20240109	3415	189.31	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
78	20240617	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-310	5	-3.02	4944276390	494369	58.18	10600	10600	9660	13320	7180	10250	10001.19	2.17	-121561	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1269	-7.58	4.00	12	3.87	-1311.00	2488.00	24400	20240109	-59.26	3415	20231115	191.07	24400	-59.26	20240109	5580	78.14	20240416	24400	-59.26	20240109	3415	191.07	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
79	20240617	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-270	5	-2.63	4654779090	465349	54.76	10600	10600	9660	13320	7180	10250	10002.77	2.17	-109668	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1274	-7.61	4.01	12	3.64	-1311.00	2488.00	24400	20240109	-59.10	3415	20231115	192.24	24400	-59.10	20240109	5580	78.85	20240416	24400	-59.10	20240109	3415	192.24	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
80	20240617	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	-310	5	-3.02	4013441690	400747	47.16	10600	10600	9660	13320	7180	10250	10014.90	2.17	-108939	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1269	-7.58	4.00	12	3.14	-1311.00	2488.00	24400	20240109	-59.26	3415	20231115	191.07	24400	-59.26	20240109	5580	78.14	20240416	24400	-59.26	20240109	3415	191.07	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
81	20240617	091122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9900	-350	5	-3.41	2061650480	201963	23.77	10600	10600	9890	13320	7180	10250	10208.06	2.17	-83074	10830	10540	9960	9670	9090	10685	9815	64	3070	500	6350	10	1	12770512	1264	-7.55	3.98	12	1.58	-1311.00	2488.00	24400	20240109	-59.43	3415	20231115	189.90	24400	-59.43	20240109	5580	77.42	20240416	24400	-59.43	20240109	3415	189.90	20231115	3.51	N	383930	500	63 억	276819	N	N	N	N
82	20240614	160943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10250	780	2	8.24	7896056410	798338	115.77	9470	10250	9380	12310	6630	9470	9889.93	1.63	76943	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1309	-7.82	4.12	12	6.25	-1311.00	2488.00	24400	20240109	-57.99	3415	20231115	200.15	24400	-57.99	20240109	5580	83.69	20240416	24400	-57.99	20240109	3415	200.15	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
83	20240614	150947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	570	2	6.02	7311548670	740872	107.44	9470	10200	9380	12310	6630	9470	9869.14	1.63	76726	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1282	-7.66	4.04	12	5.80	-1311.00	2488.00	24400	20240109	-58.85	3415	20231115	194.00	24400	-58.85	20240109	5580	79.93	20240416	24400	-58.85	20240109	3415	194.00	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
84	20240614	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10010	540	2	5.70	6084002970	619291	89.81	9470	10120	9380	12310	6630	9470	9824.46	1.63	71034	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1278	-7.64	4.02	12	4.85	-1311.00	2488.00	24400	20240109	-58.98	3415	20231115	193.12	24400	-58.98	20240109	5580	79.39	20240416	24400	-58.98	20240109	3415	193.12	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
85	20240614	130948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	500	2	5.28	5531860620	564133	81.81	9470	10120	9380	12310	6630	9470	9806.28	1.63	72186	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1273	-7.60	4.01	12	4.42	-1311.00	2488.00	24400	20240109	-59.14	3415	20231115	191.95	24400	-59.14	20240109	5580	78.67	20240416	24400	-59.14	20240109	3415	191.95	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
86	20240614	120953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9950	480	2	5.07	4953187670	506011	73.38	9470	10120	9380	12310	6630	9470	9789.04	1.63	78499	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1271	-7.59	4.00	12	3.96	-1311.00	2488.00	24400	20240109	-59.22	3415	20231115	191.36	24400	-59.22	20240109	5580	78.32	20240416	24400	-59.22	20240109	3415	191.36	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
87	20240614	111107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9940	470	2	4.96	3450474530	355792	51.60	9470	9970	9380	12310	6630	9470	9698.37	1.63	29512	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1269	-7.58	4.00	12	2.79	-1311.00	2488.00	24400	20240109	-59.26	3415	20231115	191.07	24400	-59.26	20240109	5580	78.14	20240416	24400	-59.26	20240109	3415	191.07	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
88	20240614	101107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	90	2	0.95	1932502720	200638	29.10	9470	9840	9380	12310	6630	9470	9632.24	1.63	-21363	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1221	-7.29	3.84	12	1.57	-1311.00	2488.00	24400	20240109	-60.82	3415	20231115	179.94	24400	-60.82	20240109	5580	71.33	20240416	24400	-60.82	20240109	3415	179.94	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
89	20240614	091112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	70	2	0.74	275331090	29134	4.22	9470	9540	9380	12310	6630	9470	9450.13	1.63	-6093	9990	9730	9440	9180	8890	9585	9035	64	2840	500	5870	10	1	12770512	1218	-7.28	3.83	12	0.23	-1311.00	2488.00	24400	20240109	-60.90	3415	20231115	179.36	24400	-60.90	20240109	5580	70.97	20240416	24400	-60.90	20240109	3415	179.36	20231115	3.65	N	383930	500	63 억	208711	N	N	N	N
90	20240613	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	350	2	3.84	6417959720	681469	119.86	9670	9700	9150	11850	6390	9120	9417.61	2.52	-125183	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1209	-7.22	3.81	12	5.34	-1311.00	2488.00	24400	20240109	-61.19	3415	20231115	177.31	24400	-61.19	20240109	5580	69.71	20240416	24400	-61.19	20240109	3415	177.31	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
91	20240613	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9440	320	2	3.51	6163479820	654548	115.13	9670	9700	9150	11850	6390	9120	9416.39	2.52	-121536	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1206	-7.20	3.79	12	5.13	-1311.00	2488.00	24400	20240109	-61.31	3415	20231115	176.43	24400	-61.31	20240109	5580	69.18	20240416	24400	-61.31	20240109	3415	176.43	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
92	20240613	141101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	220	2	2.41	5931240790	629831	110.78	9670	9700	9150	11850	6390	9120	9417.19	2.52	-117074	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1193	-7.12	3.75	12	4.93	-1311.00	2488.00	24400	20240109	-61.72	3415	20231115	173.50	24400	-61.72	20240109	5580	67.38	20240416	24400	-61.72	20240109	3415	173.50	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
93	20240613	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	330	2	3.62	5383270200	571473	100.51	9670	9700	9150	11850	6390	9120	9419.99	2.52	-103172	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1207	-7.21	3.80	12	4.47	-1311.00	2488.00	24400	20240109	-61.27	3415	20231115	176.72	24400	-61.27	20240109	5580	69.35	20240416	24400	-61.27	20240109	3415	176.72	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
94	20240613	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	300	2	3.29	5229425760	555199	97.65	9670	9700	9150	11850	6390	9120	9419.01	2.52	-100129	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1203	-7.19	3.79	12	4.35	-1311.00	2488.00	24400	20240109	-61.39	3415	20231115	175.84	24400	-61.39	20240109	5580	68.82	20240416	24400	-61.39	20240109	3415	175.84	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
95	20240613	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	360	2	3.95	4529809380	481761	84.74	9670	9700	9150	11850	6390	9120	9402.61	2.52	-90513	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1211	-7.23	3.81	12	3.77	-1311.00	2488.00	24400	20240109	-61.15	3415	20231115	177.60	24400	-61.15	20240109	5580	69.89	20240416	24400	-61.15	20240109	3415	177.60	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
96	20240613	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	150	2	1.64	3570389220	380280	66.89	9670	9700	9150	11850	6390	9120	9388.84	2.52	-107123	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1184	-7.07	3.73	12	2.98	-1311.00	2488.00	24400	20240109	-62.01	3415	20231115	171.45	24400	-62.01	20240109	5580	66.13	20240416	24400	-62.01	20240109	3415	171.45	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
97	20240613	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	290	2	3.18	2385121900	252567	44.42	9670	9700	9160	11850	6390	9120	9443.52	2.52	-90228	9673	9396	9073	8796	8473	9535	8935	64	2730	500	5650	10	1	12770512	1202	-7.18	3.78	12	1.98	-1311.00	2488.00	24400	20240109	-61.43	3415	20231115	175.55	24400	-61.43	20240109	5580	68.64	20240416	24400	-61.43	20240109	3415	175.55	20231115	3.55	N	383930	500	63 억	322053	N	N	N	N
98	20240612	161045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9120	430	2	4.95	5045092790	556466	368.96	8840	9350	8750	11290	6090	8690	9066.19	2.11	63120	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1165	-6.96	3.67	12	4.36	-1311.00	2488.00	24400	20240109	-62.62	3415	20231115	167.06	24400	-62.62	20240109	5580	63.44	20240416	24400	-62.62	20240109	3415	167.06	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
99	20240612	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8960	270	2	3.11	4851041120	535097	354.79	8840	9350	8750	11290	6090	8690	9065.74	2.11	65225	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1144	-6.83	3.60	12	4.19	-1311.00	2488.00	24400	20240109	-63.28	3415	20231115	162.37	24400	-63.28	20240109	5580	60.57	20240416	24400	-63.28	20240109	3415	162.37	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
100	20240612	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	240	2	2.76	4489414210	494714	328.02	8840	9350	8750	11290	6090	8690	9074.78	2.11	82725	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1140	-6.81	3.59	12	3.87	-1311.00	2488.00	24400	20240109	-63.40	3415	20231115	161.49	24400	-63.40	20240109	5580	60.04	20240416	24400	-63.40	20240109	3415	161.49	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
101	20240612	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8890	200	2	2.30	4288487610	472242	313.12	8840	9350	8750	11290	6090	8690	9081.14	2.11	87632	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1135	-6.78	3.57	12	3.70	-1311.00	2488.00	24400	20240109	-63.57	3415	20231115	160.32	24400	-63.57	20240109	5580	59.32	20240416	24400	-63.57	20240109	3415	160.32	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
102	20240612	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	370	2	4.26	3732199740	410240	272.01	8840	9350	8750	11290	6090	8690	9097.62	2.11	101083	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1157	-6.91	3.64	12	3.21	-1311.00	2488.00	24400	20240109	-62.87	3415	20231115	165.30	24400	-62.87	20240109	5580	62.37	20240416	24400	-62.87	20240109	3415	165.30	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
103	20240612	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	340	2	3.91	3488636330	383321	254.16	8840	9350	8750	11290	6090	8690	9101.10	2.11	102060	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1153	-6.89	3.63	12	3.00	-1311.00	2488.00	24400	20240109	-62.99	3415	20231115	164.42	24400	-62.99	20240109	5580	61.83	20240416	24400	-62.99	20240109	3415	164.42	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
104	20240612	101052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9230	540	2	6.21	2950686050	324196	214.96	8840	9350	8750	11290	6090	8690	9101.58	2.11	115654	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1179	-7.04	3.71	12	2.54	-1311.00	2488.00	24400	20240109	-62.17	3415	20231115	170.28	24400	-62.17	20240109	5580	65.41	20240416	24400	-62.17	20240109	3415	170.28	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
105	20240612	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	290	2	3.34	640505470	71801	47.61	8840	9020	8750	11290	6090	8690	8920.63	2.11	23180	9150	8920	8750	8520	8350	8835	8435	64	2600	500	5380	10	1	12770512	1147	-6.85	3.61	12	0.56	-1311.00	2488.00	24400	20240109	-63.20	3415	20231115	162.96	24400	-63.20	20240109	5580	60.93	20240416	24400	-63.20	20240109	3415	162.96	20231115	3.76	N	383930	500	63 억	269120	N	N	N	N
106	20240610	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	220	2	2.59	3663177960	409597	131.47	8650	9230	8650	11030	5950	8490	8944.45	2.00	27873	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1112	-6.64	3.50	12	3.21	-1311.00	2488.00	24400	20240109	-64.30	3415	20231115	155.05	24400	-64.30	20240109	5580	56.09	20240416	24400	-64.30	20240109	3415	155.05	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
107	20240610	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	240	2	2.83	3480869050	388697	124.76	8650	9230	8650	11030	5950	8490	8956.23	2.00	31126	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1115	-6.66	3.51	12	3.04	-1311.00	2488.00	24400	20240109	-64.22	3415	20231115	155.64	24400	-64.22	20240109	5580	56.45	20240416	24400	-64.22	20240109	3415	155.64	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
108	20240610	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	450	2	5.30	3152472110	351558	112.84	8650	9230	8650	11030	5950	8490	8968.29	2.00	45801	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1142	-6.82	3.59	12	2.75	-1311.00	2488.00	24400	20240109	-63.36	3415	20231115	161.79	24400	-63.36	20240109	5580	60.22	20240416	24400	-63.36	20240109	3415	161.79	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
109	20240610	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	310	2	3.65	2974662680	331610	106.44	8650	9230	8650	11030	5950	8490	8971.58	2.00	39130	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1124	-6.71	3.54	12	2.60	-1311.00	2488.00	24400	20240109	-63.93	3415	20231115	157.69	24400	-63.93	20240109	5580	57.71	20240416	24400	-63.93	20240109	3415	157.69	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
110	20240610	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8830	340	2	4.00	2851449750	317660	101.96	8650	9230	8650	11030	5950	8490	8977.71	2.00	44677	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1128	-6.74	3.55	12	2.49	-1311.00	2488.00	24400	20240109	-63.81	3415	20231115	158.57	24400	-63.81	20240109	5580	58.24	20240416	24400	-63.81	20240109	3415	158.57	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
111	20240610	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	500	2	5.89	2479844280	275965	88.58	8650	9230	8650	11030	5950	8490	8987.59	2.00	49985	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1148	-6.86	3.61	12	2.16	-1311.00	2488.00	24400	20240109	-63.16	3415	20231115	163.25	24400	-63.16	20240109	5580	61.11	20240416	24400	-63.16	20240109	3415	163.25	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
112	20240610	101044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8970	480	2	5.65	2119097210	235893	75.71	8650	9230	8650	11030	5950	8490	8985.06	2.00	52937	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1146	-6.84	3.61	12	1.85	-1311.00	2488.00	24400	20240109	-63.24	3415	20231115	162.66	24400	-63.24	20240109	5580	60.75	20240416	24400	-63.24	20240109	3415	162.66	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
113	20240610	091050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	440	2	5.18	1279636200	142313	45.68	8650	9230	8650	11030	5950	8490	8994.67	2.00	42297	9370	8930	8650	8210	7930	8790	8070	64	2540	500	5260	10	1	12770512	1140	-6.81	3.59	12	1.11	-1311.00	2488.00	24400	20240109	-63.40	3415	20231115	161.49	24400	-63.40	20240109	5580	60.04	20240416	24400	-63.40	20240109	3415	161.49	20231115	3.70	N	383930	500	63 억	255841	N	N	N	N
114	20240607	161118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8490	-260	5	-2.97	2659338050	307640	130.88	8760	9090	8370	11370	6130	8750	8644.47	2.14	-16171	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1084	-6.48	3.41	12	2.41	-1311.00	2488.00	24400	20240109	-65.20	3415	20231115	148.61	24400	-65.20	20240109	5580	52.15	20240416	24400	-65.20	20240109	3415	148.61	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
115	20240607	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8550	-200	5	-2.29	2506046940	289682	123.24	8760	9090	8370	11370	6130	8750	8651.03	2.14	-10304	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1092	-6.52	3.44	12	2.27	-1311.00	2488.00	24400	20240109	-64.96	3415	20231115	150.37	24400	-64.96	20240109	5580	53.23	20240416	24400	-64.96	20240109	3415	150.37	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
116	20240607	141119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8570	-180	5	-2.06	2098002350	241907	102.91	8760	9090	8370	11370	6130	8750	8672.76	2.14	-2974	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1094	-6.54	3.44	12	1.89	-1311.00	2488.00	24400	20240109	-64.88	3415	20231115	150.95	24400	-64.88	20240109	5580	53.58	20240416	24400	-64.88	20240109	3415	150.95	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
117	20240607	131117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8690	-60	5	-0.69	1956723840	225488	95.93	8760	9090	8370	11370	6130	8750	8677.73	2.14	1789	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1110	-6.63	3.49	12	1.77	-1311.00	2488.00	24400	20240109	-64.39	3415	20231115	154.47	24400	-64.39	20240109	5580	55.73	20240416	24400	-64.39	20240109	3415	154.47	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
118	20240607	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8620	-130	5	-1.49	1823614780	210073	89.37	8760	9090	8370	11370	6130	8750	8680.86	2.14	1885	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1101	-6.58	3.46	12	1.64	-1311.00	2488.00	24400	20240109	-64.67	3415	20231115	152.42	24400	-64.67	20240109	5580	54.48	20240416	24400	-64.67	20240109	3415	152.42	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
119	20240607	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8520	-230	5	-2.63	1527777530	175538	74.68	8760	9090	8370	11370	6130	8750	8703.40	2.14	2122	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1088	-6.50	3.42	12	1.37	-1311.00	2488.00	24400	20240109	-65.08	3415	20231115	149.49	24400	-65.08	20240109	5580	52.69	20240416	24400	-65.08	20240109	3415	149.49	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
120	20240607	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8710	-40	5	-0.46	813362330	91708	39.02	8760	9090	8700	11370	6130	8750	8869.04	2.14	4462	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1112	-6.64	3.50	12	0.72	-1311.00	2488.00	24400	20240109	-64.30	3415	20231115	155.05	24400	-64.30	20240109	5580	56.09	20240416	24400	-64.30	20240109	3415	155.05	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
121	20240607	091121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8940	190	2	2.17	354116360	39481	16.80	8760	9090	8720	11370	6130	8750	8969.29	2.14	17605	9236	8992	8816	8572	8396	8905	8485	64	2620	500	5420	10	1	12770512	1142	-6.82	3.59	12	0.31	-1311.00	2488.00	24400	20240109	-63.36	3415	20231115	161.79	24400	-63.36	20240109	5580	60.22	20240416	24400	-63.36	20240109	3415	161.79	20231115	3.60	N	383930	500	63 억	273476	N	N	N	N
122	20240605	161117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-60	5	-0.68	2076376730	234371	145.25	8780	9060	8640	11450	6170	8810	8859.37	2.32	-24012	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1117	-6.67	3.52	12	1.84	-1311.00	2488.00	24400	20240109	-64.14	3415	20231115	156.22	24400	-64.14	20240109	5580	56.81	20240416	24400	-64.14	20240109	3415	156.22	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
123	20240605	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	-90	5	-1.02	2016530790	227520	141.00	8780	9060	8640	11450	6170	8810	8863.09	2.32	-20350	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1114	-6.65	3.50	12	1.78	-1311.00	2488.00	24400	20240109	-64.26	3415	20231115	155.34	24400	-64.26	20240109	5580	56.27	20240416	24400	-64.26	20240109	3415	155.34	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
124	20240605	141115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8920	110	2	1.25	1661446700	186998	115.89	8780	9060	8640	11450	6170	8810	8884.84	2.32	-14905	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1139	-6.80	3.59	12	1.46	-1311.00	2488.00	24400	20240109	-63.44	3415	20231115	161.20	24400	-63.44	20240109	5580	59.86	20240416	24400	-63.44	20240109	3415	161.20	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
125	20240605	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	190	2	2.16	1536535420	173011	107.22	8780	9060	8640	11450	6170	8810	8881.14	2.32	-10390	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1149	-6.86	3.62	12	1.35	-1311.00	2488.00	24400	20240109	-63.11	3415	20231115	163.54	24400	-63.11	20240109	5580	61.29	20240416	24400	-63.11	20240109	3415	163.54	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
126	20240605	121112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	140	2	1.59	1307112170	147534	91.43	8780	9030	8640	11450	6170	8810	8859.74	2.32	-12639	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1143	-6.83	3.60	12	1.16	-1311.00	2488.00	24400	20240109	-63.32	3415	20231115	162.08	24400	-63.32	20240109	5580	60.39	20240416	24400	-63.32	20240109	3415	162.08	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
127	20240605	111114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8950	140	2	1.59	888479940	100864	62.51	8780	8970	8640	11450	6170	8810	8808.69	2.32	-6123	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1143	-6.83	3.60	12	0.79	-1311.00	2488.00	24400	20240109	-63.32	3415	20231115	162.08	24400	-63.32	20240109	5580	60.39	20240416	24400	-63.32	20240109	3415	162.08	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
128	20240605	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8820	10	2	0.11	454086480	52043	32.25	8780	8850	8640	11450	6170	8810	8725.22	2.32	-15033	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1126	-6.73	3.55	12	0.41	-1311.00	2488.00	24400	20240109	-63.85	3415	20231115	158.27	24400	-63.85	20240109	5580	58.06	20240416	24400	-63.85	20240109	3415	158.27	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
129	20240605	091111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	-10	5	-0.11	111276300	12653	7.84	8780	8850	8730	11450	6170	8810	8794.46	2.32	-1677	9123	8966	8713	8556	8303	9045	8635	64	2640	500	5460	10	1	12770512	1124	-6.71	3.54	12	0.10	-1311.00	2488.00	24400	20240109	-63.93	3415	20231115	157.69	24400	-63.93	20240109	5580	57.71	20240416	24400	-63.93	20240109	3415	157.69	20231115	3.51	N	383930	500	63 억	295963	N	N	N	N
130	20240604	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	90	2	1.03	1384411950	158883	63.03	8760	8870	8460	11330	6110	8720	8713.30	2.40	-10564	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1125	-6.72	3.54	12	1.24	-1311.00	2488.00	24400	20240109	-63.89	3415	20231115	157.98	24400	-63.89	20240109	5580	57.89	20240416	24400	-63.89	20240109	3415	157.98	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
131	20240604	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8730	10	2	0.11	1239735460	142402	56.49	8760	8870	8460	11330	6110	8720	8705.89	2.40	-13205	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1115	-6.66	3.51	12	1.12	-1311.00	2488.00	24400	20240109	-64.22	3415	20231115	155.64	24400	-64.22	20240109	5580	56.45	20240416	24400	-64.22	20240109	3415	155.64	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
132	20240604	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-20	5	-0.23	1107400200	127209	50.46	8760	8870	8460	11330	6110	8720	8705.36	2.40	-10786	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1111	-6.64	3.50	12	1.00	-1311.00	2488.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	5580	55.91	20240416	24400	-64.34	20240109	3415	154.76	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
133	20240604	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	0	3	0.00	1006703580	115603	45.86	8760	8870	8460	11330	6110	8720	8708.28	2.40	-10620	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1114	-6.65	3.50	12	0.91	-1311.00	2488.00	24400	20240109	-64.26	3415	20231115	155.34	24400	-64.26	20240109	5580	56.27	20240416	24400	-64.26	20240109	3415	155.34	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
134	20240604	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8810	90	2	1.03	876614820	100780	39.98	8760	8850	8460	11330	6110	8720	8698.30	2.40	-6946	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1125	-6.72	3.54	12	0.79	-1311.00	2488.00	24400	20240109	-63.89	3415	20231115	157.98	24400	-63.89	20240109	5580	57.89	20240416	24400	-63.89	20240109	3415	157.98	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
135	20240604	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	30	2	0.34	720159250	83023	32.93	8760	8850	8460	11330	6110	8720	8674.21	2.40	-10035	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1117	-6.67	3.52	12	0.65	-1311.00	2488.00	24400	20240109	-64.14	3415	20231115	156.22	24400	-64.14	20240109	5580	56.81	20240416	24400	-64.14	20240109	3415	156.22	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
136	20240604	101100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8800	80	2	0.92	541584250	62680	24.86	8760	8850	8460	11330	6110	8720	8640.46	2.40	-3702	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1124	-6.71	3.54	12	0.49	-1311.00	2488.00	24400	20240109	-63.93	3415	20231115	157.69	24400	-63.93	20240109	5580	57.71	20240416	24400	-63.93	20240109	3415	157.69	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
137	20240604	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8600	-120	5	-1.38	162859190	18732	7.43	8760	8770	8600	11330	6110	8720	8694.17	2.40	-1437	9126	8922	8796	8592	8466	8860	8530	64	2610	500	5400	10	1	12770512	1098	-6.56	3.46	12	0.15	-1311.00	2488.00	24400	20240109	-64.75	3415	20231115	151.83	24400	-64.75	20240109	5580	54.12	20240416	24400	-64.75	20240109	3415	151.83	20231115	3.63	N	383930	500	63 억	306041	N	N	N	N
138	20240603	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8720	-50	5	-0.57	2216376050	251918	61.91	8800	9000	8670	11400	6140	8770	8798.05	2.48	-12388	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1114	-6.65	3.50	12	1.97	-1311.00	2488.00	24400	20240109	-64.26	3415	20231115	155.34	24400	-64.26	20240109	5580	56.27	20240416	24400	-64.26	20240109	3415	155.34	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
139	20240603	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-20	5	-0.23	2143851110	243608	59.87	8800	9000	8670	11400	6140	8770	8800.42	2.48	-11603	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1117	-6.67	3.52	12	1.91	-1311.00	2488.00	24400	20240109	-64.14	3415	20231115	156.22	24400	-64.14	20240109	5580	56.81	20240416	24400	-64.14	20240109	3415	156.22	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
140	20240603	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-20	5	-0.23	2007922100	228107	56.06	8800	9000	8670	11400	6140	8770	8802.55	2.48	-10392	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1117	-6.67	3.52	12	1.79	-1311.00	2488.00	24400	20240109	-64.14	3415	20231115	156.22	24400	-64.14	20240109	5580	56.81	20240416	24400	-64.14	20240109	3415	156.22	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
141	20240603	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8750	-20	5	-0.23	1916719350	217693	53.50	8800	9000	8670	11400	6140	8770	8804.69	2.48	-13258	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1117	-6.67	3.52	12	1.70	-1311.00	2488.00	24400	20240109	-64.14	3415	20231115	156.22	24400	-64.14	20240109	5580	56.81	20240416	24400	-64.14	20240109	3415	156.22	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
142	20240603	121046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8700	-70	5	-0.80	1611445690	182673	44.90	8800	9000	8690	11400	6140	8770	8821.48	2.48	-27719	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1111	-6.64	3.50	12	1.43	-1311.00	2488.00	24400	20240109	-64.34	3415	20231115	154.76	24400	-64.34	20240109	5580	55.91	20240416	24400	-64.34	20240109	3415	154.76	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
143	20240603	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8770	0	3	0.00	1314240770	148654	36.53	8800	9000	8710	11400	6140	8770	8840.95	2.48	-18461	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1120	-6.69	3.52	12	1.16	-1311.00	2488.00	24400	20240109	-64.06	3415	20231115	156.81	24400	-64.06	20240109	5580	57.17	20240416	24400	-64.06	20240109	3415	156.81	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
144	20240603	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8930	160	2	1.82	927516630	104879	25.78	8800	9000	8710	11400	6140	8770	8843.70	2.48	-16639	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1140	-6.81	3.59	12	0.82	-1311.00	2488.00	24400	20240109	-63.40	3415	20231115	161.49	24400	-63.40	20240109	5580	60.04	20240416	24400	-63.40	20240109	3415	161.49	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N
145	20240603	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8780	10	2	0.11	301616510	34250	8.42	8800	8860	8710	11400	6140	8770	8806.35	2.48	-15559	9296	9032	8586	8322	7876	9165	8455	64	2630	500	5430	10	1	12770512	1121	-6.70	3.53	12	0.27	-1311.00	2488.00	24400	20240109	-64.02	3415	20231115	157.10	24400	-64.02	20240109	5580	57.35	20240416	24400	-64.02	20240109	3415	157.10	20231115	3.73	N	383930	500	63 억	316776	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History