KissMeData/096240/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160751	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	0	3	0.00	533996200	31224	34.61	17080	17150	17020	22250	11990	17120	17101.15	1.14	-10426	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1941	13.08	1.66	12	0.28	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
3	20240628	150803	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	0	3	0.00	481244860	28143	31.20	17080	17150	17020	22250	11990	17120	17099.98	1.14	-10399	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1941	13.08	1.66	12	0.25	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
4	20240628	140802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17110	-10	5	-0.06	444377500	25989	28.81	17080	17150	17020	22250	11990	17120	17098.68	1.14	-9831	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1940	13.07	1.66	12	0.23	1309.00	10316.00	21700	20230914	-21.15	15830	20230731	8.09	19450	-12.03	20240418	15980	7.07	20240117	21700	-21.15	20230914	15830	8.09	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
5	20240628	130802	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17110	-10	5	-0.06	392907480	22981	25.48	17080	17150	17020	22250	11990	17120	17097.06	1.14	-8938	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1940	13.07	1.66	12	0.20	1309.00	10316.00	21700	20230914	-21.15	15830	20230731	8.09	19450	-12.03	20240418	15980	7.07	20240117	21700	-21.15	20230914	15830	8.09	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
6	20240628	120801	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	0	3	0.00	270798770	15844	17.56	17080	17150	17020	22250	11990	17120	17091.57	1.14	-7720	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1941	13.08	1.66	12	0.14	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
7	20240628	110748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17130	10	2	0.06	248238700	14527	16.10	17080	17150	17020	22250	11990	17120	17088.09	1.14	-7330	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1942	13.09	1.66	12	0.13	1309.00	10316.00	21700	20230914	-21.06	15830	20230731	8.21	19450	-11.93	20240418	15980	7.20	20240117	21700	-21.06	20230914	15830	8.21	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
8	20240628	100745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17150	30	2	0.18	180217240	10553	11.70	17080	17150	17020	22250	11990	17120	17077.35	1.14	-4430	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1944	13.10	1.66	12	0.09	1309.00	10316.00	21700	20230914	-20.97	15830	20230731	8.34	19450	-11.83	20240418	15980	7.32	20240117	21700	-20.97	20230914	15830	8.34	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
9	20240628	090746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17030	-90	5	-0.53	73940900	4337	4.81	17080	17090	17020	22250	11990	17120	17048.86	1.14	-2587	17373	17246	17123	16996	16873	17185	16935	58	5130	500	12660	10	1	11338180	1931	13.01	1.65	12	0.04	1309.00	10316.00	21700	20230914	-21.52	15830	20230731	7.58	19450	-12.44	20240418	15980	6.57	20240117	21700	-21.52	20230914	15830	7.58	20230731	1.10	N	096240	500	57 억	129097	N	N	74	N	N
10	20240627	160741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-840	5	-4.68	1534928900	89535	112.19	17200	17250	17000	23300	12580	17960	17143.35	1.34	-22858	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1941	13.08	1.66	12	0.79	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.11	N	096240	500	57 억	151635	N	N	74	N	N
11	20240627	150748	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17130	-830	5	-4.62	1490749990	86955	108.96	17200	17250	17000	23300	12580	17960	17143.92	1.34	-22219	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1942	13.09	1.66	12	0.77	1309.00	10316.00	21700	20230914	-21.06	15830	20230731	8.21	19450	-11.93	20240418	15980	7.20	20240117	21700	-21.06	20230914	15830	8.21	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
12	20240627	140744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-840	5	-4.68	1421684470	82923	103.90	17200	17250	17000	23300	12580	17960	17144.63	1.34	-21018	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1941	13.08	1.66	12	0.73	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
13	20240627	130744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-840	5	-4.68	1356533340	79119	99.14	17200	17250	17000	23300	12580	17960	17145.48	1.34	-19594	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1941	13.08	1.66	12	0.70	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
14	20240627	120746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-840	5	-4.68	1264760110	73756	92.42	17200	17250	17000	23300	12580	17960	17147.89	1.34	-17117	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1941	13.08	1.66	12	0.65	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
15	20240627	110747	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-840	5	-4.68	1175124610	68517	85.85	17200	17250	17000	23300	12580	17960	17150.85	1.34	-15225	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1941	13.08	1.66	12	0.60	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
16	20240627	100745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17120	-840	5	-4.68	1002366940	58426	73.21	17200	17250	17000	23300	12580	17960	17156.18	1.34	-10718	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1941	13.08	1.66	12	0.52	1309.00	10316.00	21700	20230914	-21.11	15830	20230731	8.15	19450	-11.98	20240418	15980	7.13	20240117	21700	-21.11	20230914	15830	8.15	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
17	20240627	090745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17150	-810	5	-4.51	277528070	16190	20.29	17200	17200	17000	23300	12580	17960	17141.94	1.34	-1450	18140	18050	17990	17900	17840	18020	17870	58	5340	500	13290	10	1	11338180	1944	13.10	1.66	12	0.14	1309.00	10316.00	21700	20230914	-20.97	15830	20230731	8.34	19450	-11.83	20240418	15980	7.32	20240117	21700	-20.97	20230914	15830	8.34	20230731	1.11	N	096240	500	57 억	151635	N	N	23	N	N
18	20240626	160743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17960	-90	5	-0.50	1399710700	77749	127.23	18080	18080	17930	23450	12640	18050	18003.93	1.43	-10198	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2036	13.72	1.74	12	0.69	1309.00	10316.00	21700	20230914	-17.24	15830	20230731	13.46	19450	-7.66	20240418	15980	12.39	20240117	21700	-17.24	20230914	15830	13.46	20230731	1.11	N	096240	500	57 억	161833	N	N	23	N	N
19	20240626	150745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17960	-90	5	-0.50	1102915560	61216	100.18	18080	18080	17940	23450	12640	18050	18016.79	1.43	-6944	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2036	13.72	1.74	12	0.54	1309.00	10316.00	21700	20230914	-17.24	15830	20230731	13.46	19450	-7.66	20240418	15980	12.39	20240117	21700	-17.24	20230914	15830	13.46	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
20	20240626	140743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	-80	5	-0.44	912063860	50597	82.80	18080	18080	17940	23450	12640	18050	18026.05	1.43	-5232	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2037	13.73	1.74	12	0.45	1309.00	10316.00	21700	20230914	-17.19	15830	20230731	13.52	19450	-7.61	20240418	15980	12.45	20240117	21700	-17.19	20230914	15830	13.52	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
21	20240626	130744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	-30	5	-0.17	730331340	40489	66.26	18080	18080	18000	23450	12640	18050	18037.77	1.43	-4134	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2043	13.77	1.75	12	0.36	1309.00	10316.00	21700	20230914	-16.96	15830	20230731	13.83	19450	-7.35	20240418	15980	12.77	20240117	21700	-16.96	20230914	15830	13.83	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
22	20240626	120744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	-20	5	-0.11	586033570	32482	53.16	18080	18080	18020	23450	12640	18050	18041.79	1.43	-2965	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2044	13.77	1.75	12	0.29	1309.00	10316.00	21700	20230914	-16.91	15830	20230731	13.90	19450	-7.30	20240418	15980	12.83	20240117	21700	-16.91	20230914	15830	13.90	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
23	20240626	110744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	-10	5	-0.06	451470250	25017	40.94	18080	18080	18020	23450	12640	18050	18046.54	1.43	-1038	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2045	13.78	1.75	12	0.22	1309.00	10316.00	21700	20230914	-16.87	15830	20230731	13.96	19450	-7.25	20240418	15980	12.89	20240117	21700	-16.87	20230914	15830	13.96	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
24	20240626	100743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	10	2	0.06	253916660	14068	23.02	18080	18080	18020	23450	12640	18050	18049.24	1.43	-1447	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2048	13.80	1.75	12	0.12	1309.00	10316.00	21700	20230914	-16.77	15830	20230731	14.09	19450	-7.15	20240418	15980	13.02	20240117	21700	-16.77	20230914	15830	14.09	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
25	20240626	090744	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	0	3	0.00	30625680	1695	2.77	18080	18080	18040	23450	12640	18050	18068.25	1.43	-466	18210	18130	18070	17990	17930	18100	17960	58	5400	500	13350	10	1	11338180	2047	13.79	1.75	12	0.01	1309.00	10316.00	21700	20230914	-16.82	15830	20230731	14.02	19450	-7.20	20240418	15980	12.95	20240117	21700	-16.82	20230914	15830	14.02	20230731	1.11	N	096240	500	57 억	161833	N	N	0	N	N
26	20240625	160742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-30	5	-0.17	1097231180	60747	70.52	18080	18150	18010	23500	12660	18080	18062.80	1.46	-3561	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2047	13.79	1.75	12	0.54	1309.00	10316.00	21700	20230914	-16.82	15830	20230731	14.02	19450	-7.20	20240418	15980	12.95	20240117	21700	-16.82	20230914	15830	14.02	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
27	20240625	150739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	-40	5	-0.22	952328400	52711	61.19	18080	18150	18020	23500	12660	18080	18066.98	1.46	-3560	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2045	13.78	1.75	12	0.46	1309.00	10316.00	21700	20230914	-16.87	15830	20230731	13.96	19450	-7.25	20240418	15980	12.89	20240117	21700	-16.87	20230914	15830	13.96	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
28	20240625	140743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	-50	5	-0.28	835671310	46245	53.68	18080	18150	18020	23500	12660	18080	18070.52	1.46	-3249	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2044	13.77	1.75	12	0.41	1309.00	10316.00	21700	20230914	-16.91	15830	20230731	13.90	19450	-7.30	20240418	15980	12.83	20240117	21700	-16.91	20230914	15830	13.90	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
29	20240625	130743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18070	-10	5	-0.06	649596080	35934	41.71	18080	18150	18040	23500	12660	18080	18077.48	1.46	-3249	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2049	13.80	1.75	12	0.32	1309.00	10316.00	21700	20230914	-16.73	15830	20230731	14.15	19450	-7.10	20240418	15980	13.08	20240117	21700	-16.73	20230914	15830	14.15	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
30	20240625	120746	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	-20	5	-0.11	618486740	34212	39.72	18080	18150	18040	23500	12660	18080	18078.06	1.46	-3330	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2048	13.80	1.75	12	0.30	1309.00	10316.00	21700	20230914	-16.77	15830	20230731	14.09	19450	-7.15	20240418	15980	13.02	20240117	21700	-16.77	20230914	15830	14.09	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
31	20240625	110745	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18070	-10	5	-0.06	405584580	22427	26.03	18080	18150	18050	23500	12660	18080	18084.66	1.46	-3388	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2049	13.80	1.75	12	0.20	1309.00	10316.00	21700	20230914	-16.73	15830	20230731	14.15	19450	-7.10	20240418	15980	13.08	20240117	21700	-16.73	20230914	15830	14.15	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
32	20240625	100742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18050	-30	5	-0.17	341415860	18874	21.91	18080	18150	18050	23500	12660	18080	18089.22	1.46	-2702	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2047	13.79	1.75	12	0.17	1309.00	10316.00	21700	20230914	-16.82	15830	20230731	14.02	19450	-7.20	20240418	15980	12.95	20240117	21700	-16.82	20230914	15830	14.02	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
33	20240625	090743	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18080	0	3	0.00	14378210	795	0.92	18080	18110	18080	23500	12660	18080	18085.80	1.46	-13	18220	18150	18070	18000	17920	18185	18035	58	5420	500	13370	10	1	11338180	2050	13.81	1.75	12	0.01	1309.00	10316.00	21700	20230914	-16.68	15830	20230731	14.21	19450	-7.04	20240418	15980	13.14	20240117	21700	-16.68	20230914	15830	14.21	20230731	1.14	N	096240	500	57 억	165254	N	N	0	N	N
34	20240624	160739	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18080	70	2	0.39	1540420870	85337	193.44	18010	18140	17990	23400	12610	18010	18050.92	1.35	10932	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2050	13.81	1.75	12	0.75	1309.00	10316.00	21700	20230914	-16.68	15830	20230731	14.21	19450	-7.04	20240418	15980	13.14	20240117	21700	-16.68	20230914	15830	14.21	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
35	20240624	150741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	10	2	0.06	1411095820	78186	177.23	18010	18140	17990	23400	12610	18010	18047.93	1.35	12109	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2043	13.77	1.75	12	0.69	1309.00	10316.00	21700	20230914	-16.96	15830	20230731	13.83	19450	-7.35	20240418	15980	12.77	20240117	21700	-16.96	20230914	15830	13.83	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
36	20240624	140741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	20	2	0.11	1087738760	60243	136.56	18010	18140	17990	23400	12610	18010	18055.85	1.35	10798	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2044	13.77	1.75	12	0.53	1309.00	10316.00	21700	20230914	-16.91	15830	20230731	13.90	19450	-7.30	20240418	15980	12.83	20240117	21700	-16.91	20230914	15830	13.90	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
37	20240624	130738	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18080	70	2	0.39	817988700	45296	102.68	18010	18140	17990	23400	12610	18010	18058.74	1.35	9802	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2050	13.81	1.75	12	0.40	1309.00	10316.00	21700	20230914	-16.68	15830	20230731	14.21	19450	-7.04	20240418	15980	13.14	20240117	21700	-16.68	20230914	15830	14.21	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
38	20240624	120740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18040	30	2	0.17	686455670	38016	86.17	18010	18140	17990	23400	12610	18010	18057.02	1.35	5127	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2045	13.78	1.75	12	0.34	1309.00	10316.00	21700	20230914	-16.87	15830	20230731	13.96	19450	-7.25	20240418	15980	12.89	20240117	21700	-16.87	20230914	15830	13.96	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
39	20240624	110742	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	20	2	0.11	598719510	33150	75.14	18010	18140	17990	23400	12610	18010	18060.92	1.35	4909	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2044	13.77	1.75	12	0.29	1309.00	10316.00	21700	20230914	-16.91	15830	20230731	13.90	19450	-7.30	20240418	15980	12.83	20240117	21700	-16.91	20230914	15830	13.90	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
40	20240624	100740	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18060	50	2	0.28	417610320	23114	52.39	18010	18140	17990	23400	12610	18010	18067.42	1.35	8691	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2048	13.80	1.75	12	0.20	1309.00	10316.00	21700	20230914	-16.77	15830	20230731	14.09	19450	-7.15	20240418	15980	13.02	20240117	21700	-16.77	20230914	15830	14.09	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
41	20240624	090741	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	10	2	0.06	14620880	812	1.84	18010	18020	17990	23400	12610	18010	18006.01	1.35	-213	18170	18090	17950	17870	17730	18130	17910	58	5390	500	13320	10	1	11338180	2043	13.77	1.75	12	0.01	1309.00	10316.00	21700	20230914	-16.96	15830	20230731	13.83	19450	-7.35	20240418	15980	12.77	20240117	21700	-16.96	20230914	15830	13.83	20230731	1.17	N	096240	500	57 억	152771	N	N	24	N	N
42	20240621	160715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18010	-10	5	-0.06	788577180	43967	119.90	17810	18030	17810	23400	12620	18020	17933.62	1.34	1099	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2042	13.76	1.75	12	0.39	1309.00	10316.00	21700	20230914	-17.00	15830	20230731	13.77	19450	-7.40	20240418	15980	12.70	20240117	21700	-17.00	20230914	15830	13.77	20230731	1.17	N	096240	500	57 억	151687	N	N	24	N	N
43	20240621	150715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	-20	5	-0.11	725584850	40466	110.35	17810	18030	17810	23400	12620	18020	17930.73	1.34	1026	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2041	13.75	1.74	12	0.36	1309.00	10316.00	21700	20230914	-17.05	15830	20230731	13.71	19450	-7.46	20240418	15980	12.64	20240117	21700	-17.05	20230914	15830	13.71	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
44	20240621	140715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	0	3	0.00	627556420	35016	95.49	17810	18030	17810	23400	12620	18020	17921.99	1.34	1077	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2043	13.77	1.75	12	0.31	1309.00	10316.00	21700	20230914	-16.96	15830	20230731	13.83	19450	-7.35	20240418	15980	12.77	20240117	21700	-16.96	20230914	15830	13.83	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
45	20240621	130717	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	-70	5	-0.39	588917720	32869	89.63	17810	18010	17810	23400	12620	18020	17917.12	1.34	937	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2035	13.71	1.74	12	0.29	1309.00	10316.00	21700	20230914	-17.28	15830	20230731	13.39	19450	-7.71	20240418	15980	12.33	20240117	21700	-17.28	20230914	15830	13.39	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
46	20240621	120719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17950	-70	5	-0.39	568144830	31712	86.48	17810	18010	17810	23400	12620	18020	17915.77	1.34	937	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2035	13.71	1.74	12	0.28	1309.00	10316.00	21700	20230914	-17.28	15830	20230731	13.39	19450	-7.71	20240418	15980	12.33	20240117	21700	-17.28	20230914	15830	13.39	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
47	20240621	110715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	-30	5	-0.17	501817420	28020	76.41	17810	18010	17810	23400	12620	18020	17909.26	1.34	1259	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2040	13.74	1.74	12	0.25	1309.00	10316.00	21700	20230914	-17.10	15830	20230731	13.64	19450	-7.51	20240418	15980	12.58	20240117	21700	-17.10	20230914	15830	13.64	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
48	20240621	100714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	-40	5	-0.22	446954200	24970	68.09	17810	18010	17810	23400	12620	18020	17899.65	1.34	1391	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2039	13.74	1.74	12	0.22	1309.00	10316.00	21700	20230914	-17.14	15830	20230731	13.58	19450	-7.56	20240418	15980	12.52	20240117	21700	-17.14	20230914	15830	13.58	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
49	20240621	090719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-130	5	-0.72	216241690	12130	33.08	17810	17970	17810	23400	12620	18020	17827.01	1.34	1679	18146	18082	17986	17922	17826	18115	17955	58	5380	500	13330	10	1	11338180	2028	13.67	1.73	12	0.11	1309.00	10316.00	21700	20230914	-17.56	15830	20230731	13.01	19450	-8.02	20240418	15980	11.95	20240117	21700	-17.56	20230914	15830	13.01	20230731	1.17	N	096240	500	57 억	151687	N	N	523	N	N
50	20240620	160712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18020	110	2	0.61	658256300	36598	115.13	17910	18050	17890	23250	12540	17910	17985.41	1.23	12174	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2043	13.77	1.75	12	0.32	1309.00	10316.00	21700	20230914	-16.96	15830	20230731	13.83	19450	-7.35	20240418	15980	12.77	20240117	21700	-16.96	20230914	15830	13.83	20230731	1.17	N	096240	500	57 억	139476	N	N	523	N	N
51	20240620	150713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	120	2	0.67	608078360	33814	106.37	17910	18050	17890	23250	12540	17910	17983.04	1.23	11462	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2044	13.77	1.75	12	0.30	1309.00	10316.00	21700	20230914	-16.91	15830	20230731	13.90	19450	-7.30	20240418	15980	12.83	20240117	21700	-16.91	20230914	15830	13.90	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
52	20240620	140714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17990	80	2	0.45	520714320	28963	91.11	17910	18050	17890	23250	12540	17910	17978.60	1.23	8839	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2040	13.74	1.74	12	0.26	1309.00	10316.00	21700	20230914	-17.10	15830	20230731	13.64	19450	-7.51	20240418	15980	12.58	20240117	21700	-17.10	20230914	15830	13.64	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
53	20240620	130714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	90	2	0.50	472599760	26289	82.70	17910	18050	17890	23250	12540	17910	17977.09	1.23	8749	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2041	13.75	1.74	12	0.23	1309.00	10316.00	21700	20230914	-17.05	15830	20230731	13.71	19450	-7.46	20240418	15980	12.64	20240117	21700	-17.05	20230914	15830	13.71	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
54	20240620	120713	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	90	2	0.50	396058510	22040	69.33	17910	18050	17890	23250	12540	17910	17969.99	1.23	6801	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2041	13.75	1.74	12	0.19	1309.00	10316.00	21700	20230914	-17.05	15830	20230731	13.71	19450	-7.46	20240418	15980	12.64	20240117	21700	-17.05	20230914	15830	13.71	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
55	20240620	110715	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	60	2	0.34	208688250	11632	36.59	17910	17990	17890	23250	12540	17910	17940.87	1.23	2219	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2037	13.73	1.74	12	0.10	1309.00	10316.00	21700	20230914	-17.19	15830	20230731	13.52	19450	-7.61	20240418	15980	12.45	20240117	21700	-17.19	20230914	15830	13.52	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
56	20240620	100714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17930	20	2	0.11	98702980	5509	17.33	17910	17950	17890	23250	12540	17910	17916.68	1.23	-497	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2033	13.70	1.74	12	0.05	1309.00	10316.00	21700	20230914	-17.37	15830	20230731	13.27	19450	-7.81	20240418	15980	12.20	20240117	21700	-17.37	20230914	15830	13.27	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
57	20240620	090721	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	-10	5	-0.06	14271880	797	2.51	17910	17910	17890	23250	12540	17910	17907.00	1.23	-205	18096	18002	17896	17802	17696	17950	17750	58	5340	500	13250	10	1	11338180	2030	13.67	1.74	12	0.01	1309.00	10316.00	21700	20230914	-17.51	15830	20230731	13.08	19450	-7.97	20240418	15980	12.02	20240117	21700	-17.51	20230914	15830	13.08	20230731	1.17	N	096240	500	57 억	139476	N	N	0	N	N
58	20240619	160711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	-30	5	-0.17	560189010	31347	211.79	17940	17990	17790	23300	12560	17940	17870.58	1.31	-10388	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2031	13.68	1.74	12	0.28	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
59	20240619	150710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	-140	5	-0.78	519473360	29063	196.36	17940	17990	17790	23300	12560	17940	17874.04	1.31	-9497	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2018	13.60	1.73	12	0.26	1309.00	10316.00	21700	20230914	-17.97	15830	20230731	12.44	19450	-8.48	20240418	15980	11.39	20240117	21700	-17.97	20230914	15830	12.44	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
60	20240619	140716	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17810	-130	5	-0.72	401910250	22462	151.76	17940	17990	17800	23300	12560	17940	17892.90	1.31	-8065	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2019	13.61	1.73	12	0.20	1309.00	10316.00	21700	20230914	-17.93	15830	20230731	12.51	19450	-8.43	20240418	15980	11.45	20240117	21700	-17.93	20230914	15830	12.51	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
61	20240619	130707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	-60	5	-0.33	261995700	14620	98.78	17940	17990	17880	23300	12560	17940	17920.36	1.31	-5125	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2027	13.66	1.73	12	0.13	1309.00	10316.00	21700	20230914	-17.60	15830	20230731	12.95	19450	-8.07	20240418	15980	11.89	20240117	21700	-17.60	20230914	15830	12.95	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
62	20240619	120710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	-30	5	-0.17	189073100	10545	71.25	17940	17990	17900	23300	12560	17940	17930.12	1.31	-3965	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2031	13.68	1.74	12	0.09	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
63	20240619	110711	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	-30	5	-0.17	173259070	9662	65.28	17940	17990	17900	23300	12560	17940	17932.01	1.31	-3673	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2031	13.68	1.74	12	0.09	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
64	20240619	100712	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17930	-10	5	-0.06	111768540	6230	42.09	17940	17990	17900	23300	12560	17940	17940.38	1.31	-2391	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2033	13.70	1.74	12	0.05	1309.00	10316.00	21700	20230914	-17.37	15830	20230731	13.27	19450	-7.81	20240418	15980	12.20	20240117	21700	-17.37	20230914	15830	13.27	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
65	20240619	090719	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17970	30	2	0.17	9102190	507	3.43	17940	17990	17940	23300	12560	17940	17953.04	1.31	-187	18046	17992	17936	17882	17826	18020	17910	58	5360	500	13270	10	1	11338180	2037	13.73	1.74	12	0.00	1309.00	10316.00	21700	20230914	-17.19	15830	20230731	13.52	19450	-7.61	20240418	15980	12.45	20240117	21700	-17.19	20230914	15830	13.52	20230731	1.19	N	096240	500	57 억	148582	N	N	61	N	N
66	20240618	160706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17940	30	2	0.17	263293420	14699	42.23	17910	17990	17880	23250	12540	17910	17912.28	1.31	-88	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2034	13.71	1.74	12	0.13	1309.00	10316.00	21700	20230914	-17.33	15830	20230731	13.33	19450	-7.76	20240418	15980	12.27	20240117	21700	-17.33	20230914	15830	13.33	20230731	1.14	N	096240	500	57 억	148383	N	N	61	N	N
67	20240618	150705	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	-10	5	-0.06	244470060	13649	39.21	17910	17990	17880	23250	12540	17910	17911.21	1.31	-13	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2030	13.67	1.74	12	0.12	1309.00	10316.00	21700	20230914	-17.51	15830	20230731	13.08	19450	-7.97	20240418	15980	12.02	20240117	21700	-17.51	20230914	15830	13.08	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
68	20240618	140706	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17920	10	2	0.06	224722980	12546	36.04	17910	17990	17880	23250	12540	17910	17911.92	1.31	-89	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2032	13.69	1.74	12	0.11	1309.00	10316.00	21700	20230914	-17.42	15830	20230731	13.20	19450	-7.87	20240418	15980	12.14	20240117	21700	-17.42	20230914	15830	13.20	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
69	20240618	130710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	0	3	0.00	194013490	10834	31.12	17910	17990	17880	23250	12540	17910	17907.84	1.31	4	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2031	13.68	1.74	12	0.10	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
70	20240618	120710	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	0	3	0.00	154735300	8640	24.82	17910	17990	17880	23250	12540	17910	17909.18	1.31	-10	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2031	13.68	1.74	12	0.08	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
71	20240618	110707	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-20	5	-0.11	143045860	7987	22.94	17910	17990	17880	23250	12540	17910	17909.84	1.31	-10	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2028	13.67	1.73	12	0.07	1309.00	10316.00	21700	20230914	-17.56	15830	20230731	13.01	19450	-8.02	20240418	15980	11.95	20240117	21700	-17.56	20230914	15830	13.01	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
72	20240618	100708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17920	10	2	0.06	62550560	3494	10.04	17910	17930	17880	23250	12540	17910	17902.28	1.31	26	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2032	13.69	1.74	12	0.03	1309.00	10316.00	21700	20230914	-17.42	15830	20230731	13.20	19450	-7.87	20240418	15980	12.14	20240117	21700	-17.42	20230914	15830	13.20	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
73	20240618	090714	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17920	10	2	0.06	12394670	692	1.99	17910	17920	17900	23250	12540	17910	17911.37	1.31	-22	18070	17990	17890	17810	17710	18030	17850	58	5340	500	13250	10	1	11338180	2032	13.69	1.74	12	0.01	1309.00	10316.00	21700	20230914	-17.42	15830	20230731	13.20	19450	-7.87	20240418	15980	12.14	20240117	21700	-17.42	20230914	15830	13.20	20230731	1.14	N	096240	500	57 억	148383	N	N	3	N	N
74	20240617	160703	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	120	2	0.67	617989600	34582	98.73	17790	17970	17790	23100	12460	17790	17870.26	1.28	1469	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2031	13.68	1.74	12	0.31	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
75	20240617	150708	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	70	2	0.39	567461170	31757	90.67	17790	17970	17790	23100	12460	17790	17868.85	1.28	2056	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2025	13.64	1.73	12	0.28	1309.00	10316.00	21700	20230914	-17.70	15830	20230731	12.82	19450	-8.17	20240418	15980	11.76	20240117	21700	-17.70	20230914	15830	12.82	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
76	20240617	140700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17830	40	2	0.22	552297710	30907	88.24	17790	17970	17790	23100	12460	17790	17869.66	1.28	2468	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2022	13.62	1.73	12	0.27	1309.00	10316.00	21700	20230914	-17.83	15830	20230731	12.63	19450	-8.33	20240418	15980	11.58	20240117	21700	-17.83	20230914	15830	12.63	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
77	20240617	130700	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	70	2	0.39	461304670	25810	73.69	17790	17970	17790	23100	12460	17790	17873.10	1.28	2504	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2025	13.64	1.73	12	0.23	1309.00	10316.00	21700	20230914	-17.70	15830	20230731	12.82	19450	-8.17	20240418	15980	11.76	20240117	21700	-17.70	20230914	15830	12.82	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
78	20240617	120702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17870	80	2	0.45	402809480	22535	64.34	17790	17970	17790	23100	12460	17790	17874.84	1.28	2591	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2026	13.65	1.73	12	0.20	1309.00	10316.00	21700	20230914	-17.65	15830	20230731	12.89	19450	-8.12	20240418	15980	11.83	20240117	21700	-17.65	20230914	15830	12.89	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
79	20240617	110654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	120	2	0.67	366001780	20476	58.46	17790	17970	17790	23100	12460	17790	17874.67	1.28	2905	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2031	13.68	1.74	12	0.18	1309.00	10316.00	21700	20230914	-17.47	15830	20230731	13.14	19450	-7.92	20240418	15980	12.08	20240117	21700	-17.47	20230914	15830	13.14	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
80	20240617	100655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17870	80	2	0.45	194573940	10896	31.11	17790	17950	17790	23100	12460	17790	17857.37	1.28	3661	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2026	13.65	1.73	12	0.10	1309.00	10316.00	21700	20230914	-17.65	15830	20230731	12.89	19450	-8.12	20240418	15980	11.83	20240117	21700	-17.65	20230914	15830	12.89	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
81	20240617	090701	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	10	2	0.06	17951300	1009	2.88	17790	17800	17790	23100	12460	17790	17791.18	1.28	-216	17856	17822	17756	17722	17656	17840	17740	58	5310	500	13160	10	1	11338180	2018	13.60	1.73	12	0.01	1309.00	10316.00	21700	20230914	-17.97	15830	20230731	12.44	19450	-8.48	20240418	15980	11.39	20240117	21700	-17.97	20230914	15830	12.44	20230731	1.16	N	096240	500	57 억	145544	N	N	3	N	N
82	20240614	160600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17790	50	2	0.28	619130940	34917	182.63	17760	17790	17690	23050	12420	17740	17731.50	1.24	4535	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2017	13.59	1.72	12	0.31	1309.00	10316.00	21700	20230914	-18.02	15830	20230731	12.38	19450	-8.53	20240418	15980	11.33	20240117	21700	-18.02	20230914	15830	12.38	20230731	1.13	N	096240	500	57 억	140848	N	N	3	N	N
83	20240614	150603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-10	5	-0.06	605339670	34141	178.57	17760	17790	17690	23050	12420	17740	17730.58	1.24	4551	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2010	13.54	1.72	12	0.30	1309.00	10316.00	21700	20230914	-18.29	15830	20230731	12.00	19450	-8.84	20240418	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
84	20240614	140601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17760	20	2	0.11	359588080	20267	106.00	17760	17790	17700	23050	12420	17740	17742.54	1.24	2990	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2014	13.57	1.72	12	0.18	1309.00	10316.00	21700	20230914	-18.16	15830	20230731	12.19	19450	-8.69	20240418	15980	11.14	20240117	21700	-18.16	20230914	15830	12.19	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
85	20240614	130601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	0	3	0.00	327655270	18469	96.60	17760	17790	17700	23050	12420	17740	17740.82	1.24	2176	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2011	13.55	1.72	12	0.16	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
86	20240614	120607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-30	5	-0.17	309596230	17451	91.28	17760	17790	17700	23050	12420	17740	17740.89	1.24	1528	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2008	13.53	1.72	12	0.15	1309.00	10316.00	21700	20230914	-18.39	15830	20230731	11.88	19450	-8.95	20240418	15980	10.83	20240117	21700	-18.39	20230914	15830	11.88	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
87	20240614	110649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	0	3	0.00	262363260	14786	77.34	17760	17790	17730	23050	12420	17740	17744.03	1.24	1388	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2011	13.55	1.72	12	0.13	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
88	20240614	100646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	10	2	0.06	161352530	9097	47.58	17760	17790	17730	23050	12420	17740	17736.89	1.24	120	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2013	13.56	1.72	12	0.08	1309.00	10316.00	21700	20230914	-18.20	15830	20230731	12.13	19450	-8.74	20240418	15980	11.08	20240117	21700	-18.20	20230914	15830	12.13	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
89	20240614	090651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	0	3	0.00	11854090	668	3.49	17760	17790	17740	23050	12420	17740	17745.64	1.24	-357	17800	17770	17710	17680	17620	17785	17695	58	5310	500	13120	10	1	11338180	2011	13.55	1.72	12	0.01	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.13	N	096240	500	57 억	140848	N	N	0	N	N
90	20240613	160642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	40	2	0.23	338208930	19109	107.29	17700	17740	17650	23000	12390	17700	17698.89	1.23	891	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2011	13.55	1.72	12	0.17	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
91	20240613	150653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	0	3	0.00	294768440	16653	93.50	17700	17740	17650	23000	12390	17700	17700.62	1.23	891	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2007	13.52	1.72	12	0.15	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
92	20240613	140647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	10	2	0.06	285739560	16143	90.64	17700	17740	17650	23000	12390	17700	17700.52	1.23	891	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2008	13.53	1.72	12	0.14	1309.00	10316.00	21700	20230914	-18.39	15830	20230731	11.88	19450	-8.95	20240418	15980	10.83	20240117	21700	-18.39	20230914	15830	11.88	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
93	20240613	130646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	-20	5	-0.11	229808180	12977	72.86	17700	17740	17660	23000	12390	17700	17708.88	1.23	2074	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2005	13.51	1.71	12	0.11	1309.00	10316.00	21700	20230914	-18.53	15830	20230731	11.69	19450	-9.10	20240418	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
94	20240613	120649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	30	2	0.17	191704640	10826	60.78	17700	17740	17660	23000	12390	17700	17707.80	1.23	2236	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2010	13.54	1.72	12	0.10	1309.00	10316.00	21700	20230914	-18.29	15830	20230731	12.00	19450	-8.84	20240418	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
95	20240613	110642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17720	20	2	0.11	154828680	8746	49.10	17700	17740	17660	23000	12390	17700	17702.80	1.23	2265	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2009	13.54	1.72	12	0.08	1309.00	10316.00	21700	20230914	-18.34	15830	20230731	11.94	19450	-8.89	20240418	15980	10.89	20240117	21700	-18.34	20230914	15830	11.94	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
96	20240613	100641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	-20	5	-0.11	94240520	5324	29.89	17700	17740	17660	23000	12390	17700	17701.07	1.23	557	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2005	13.51	1.71	12	0.05	1309.00	10316.00	21700	20230914	-18.53	15830	20230731	11.69	19450	-9.10	20240418	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
97	20240613	090650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	0	3	0.00	8459610	478	2.68	17700	17710	17670	23000	12390	17700	17697.93	1.23	-8	17780	17740	17680	17640	17580	17760	17660	58	5300	500	13090	10	1	11338180	2007	13.52	1.72	12	0.00	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.12	N	096240	500	57 억	139591	N	N	0	N	N
98	20240612	160636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	10	2	0.06	314530590	17809	74.81	17630	17720	17620	22950	12390	17690	17661.33	1.24	-1512	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2007	13.52	1.72	12	0.16	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
99	20240612	150646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17660	-30	5	-0.17	283053280	16030	67.34	17630	17720	17620	22950	12390	17690	17657.72	1.24	-1140	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2002	13.49	1.71	12	0.14	1309.00	10316.00	21700	20230914	-18.62	15830	20230731	11.56	19450	-9.20	20240418	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
100	20240612	140640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17650	-40	5	-0.23	259242400	14680	61.67	17630	17720	17620	22950	12390	17690	17659.56	1.24	-758	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2001	13.48	1.71	12	0.13	1309.00	10316.00	21700	20230914	-18.66	15830	20230731	11.50	19450	-9.25	20240418	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
101	20240612	130642	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	-20	5	-0.11	120447840	6815	28.63	17630	17720	17620	22950	12390	17690	17673.93	1.24	-241	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2003	13.50	1.71	12	0.06	1309.00	10316.00	21700	20230914	-18.57	15830	20230731	11.62	19450	-9.15	20240418	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
102	20240612	120639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	0	3	0.00	104048200	5887	24.73	17630	17720	17620	22950	12390	17690	17674.23	1.24	-188	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2006	13.51	1.71	12	0.05	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
103	20240612	110638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	0	3	0.00	90555750	5124	21.52	17630	17720	17620	22950	12390	17690	17672.86	1.24	-78	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2006	13.51	1.71	12	0.05	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
104	20240612	100640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17660	-30	5	-0.17	34759790	1970	8.28	17630	17690	17620	22950	12390	17690	17644.56	1.24	-14	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2002	13.49	1.71	12	0.02	1309.00	10316.00	21700	20230914	-18.62	15830	20230731	11.56	19450	-9.20	20240418	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
105	20240612	090640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	0	3	0.00	5098580	289	1.21	17630	17690	17620	22950	12390	17690	17642.15	1.24	-84	17890	17790	17700	17600	17510	17745	17555	58	5260	500	13090	10	1	11338180	2006	13.51	1.71	12	0.00	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.14	N	096240	500	57 억	141103	N	N	22	N	N
106	20240610	160633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	60	2	0.34	229768440	12992	109.71	17630	17760	17610	22950	12380	17680	17685.37	1.26	2136	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2011	13.55	1.72	12	0.11	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
107	20240610	150641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17720	40	2	0.23	216435950	12240	103.36	17630	17760	17610	22950	12380	17680	17682.68	1.26	2262	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2009	13.54	1.72	12	0.11	1309.00	10316.00	21700	20230914	-18.34	15830	20230731	11.94	19450	-8.89	20240418	15980	10.89	20240117	21700	-18.34	20230914	15830	11.94	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
108	20240610	140636	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	60	2	0.34	162312190	9184	77.55	17630	17750	17610	22950	12380	17680	17673.37	1.26	1855	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2011	13.55	1.72	12	0.08	1309.00	10316.00	21700	20230914	-18.25	15830	20230731	12.07	19450	-8.79	20240418	15980	11.01	20240117	21700	-18.25	20230914	15830	12.07	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
109	20240610	130634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	20	2	0.11	127128630	7197	60.78	17630	17700	17610	22950	12380	17680	17664.11	1.26	1023	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2007	13.52	1.72	12	0.06	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
110	20240610	120635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	-10	5	-0.06	89140600	5048	42.63	17630	17690	17610	22950	12380	17680	17658.60	1.26	86	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2003	13.50	1.71	12	0.04	1309.00	10316.00	21700	20230914	-18.57	15830	20230731	11.62	19450	-9.15	20240418	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
111	20240610	110638	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17660	-20	5	-0.11	61949820	3510	29.64	17630	17690	17610	22950	12380	17680	17649.52	1.26	-86	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2002	13.49	1.71	12	0.03	1309.00	10316.00	21700	20230914	-18.62	15830	20230731	11.56	19450	-9.20	20240418	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
112	20240610	100634	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	-40	5	-0.23	36700760	2081	17.57	17630	17670	17610	22950	12380	17680	17636.12	1.26	-21	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	2000	13.48	1.71	12	0.02	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
113	20240610	090640	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17610	-70	5	-0.40	5868990	333	2.81	17630	17630	17610	22950	12380	17680	17624.59	1.26	-51	17793	17736	17673	17616	17553	17705	17585	58	5270	500	13080	10	1	11338180	1997	13.45	1.71	12	0.00	1309.00	10316.00	21700	20230914	-18.85	15830	20230731	11.24	19450	-9.46	20240418	15980	10.20	20240117	21700	-18.85	20230914	15830	11.24	20230731	1.15	N	096240	500	57 억	142313	N	N	0	N	N
114	20240607	160657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17680	80	2	0.45	208620460	11820	87.80	17700	17730	17610	22850	12320	17600	17649.77	1.27	-4065	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2005	13.51	1.71	12	0.10	1309.00	10316.00	21700	20230914	-18.53	15830	20230731	11.69	19450	-9.10	20240418	15980	10.64	20240117	21700	-18.53	20230914	15830	11.69	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
115	20240607	150702	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	40	2	0.23	193551920	10966	81.45	17700	17730	17610	22850	12320	17600	17650.18	1.27	-3361	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2000	13.48	1.71	12	0.10	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
116	20240607	140657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	40	2	0.23	179087470	10146	75.36	17700	17730	17610	22850	12320	17600	17651.04	1.27	-3066	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2000	13.48	1.71	12	0.09	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
117	20240607	130652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17630	30	2	0.17	142518940	8073	59.96	17700	17730	17610	22850	12320	17600	17653.78	1.27	-2485	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	1999	13.47	1.71	12	0.07	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
118	20240607	120658	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17650	50	2	0.28	114379220	6478	48.12	17700	17730	17610	22850	12320	17600	17656.56	1.27	-1801	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2001	13.48	1.71	12	0.06	1309.00	10316.00	21700	20230914	-18.66	15830	20230731	11.50	19450	-9.25	20240418	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
119	20240607	110650	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17660	60	2	0.34	86594320	4904	36.43	17700	17730	17610	22850	12320	17600	17657.90	1.27	-1269	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2002	13.49	1.71	12	0.04	1309.00	10316.00	21700	20230914	-18.62	15830	20230731	11.56	19450	-9.20	20240418	15980	10.51	20240117	21700	-18.62	20230914	15830	11.56	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
120	20240607	100657	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	100	2	0.57	58746900	3327	24.71	17700	17730	17610	22850	12320	17600	17657.62	1.27	-822	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2007	13.52	1.72	12	0.03	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
121	20240607	090655	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	40	2	0.23	8558920	485	3.60	17700	17700	17620	22850	12320	17600	17647.26	1.27	-303	17813	17706	17593	17486	17373	17760	17540	58	5250	500	13020	10	1	11338180	2000	13.48	1.71	12	0.00	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.12	N	096240	500	57 억	144174	N	N	15	N	N
122	20240605	160654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	10	2	0.06	232456620	13252	72.70	17590	17700	17480	22850	12320	17590	17541.17	1.27	-1706	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1996	13.45	1.71	12	0.12	1309.00	10316.00	21700	20230914	-18.89	15830	20230731	11.18	19450	-9.51	20240418	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.12	N	096240	500	57 억	144380	N	N	15	N	N
123	20240605	150651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17570	-20	5	-0.11	207114630	11811	64.79	17590	17700	17480	22850	12320	17590	17535.74	1.27	-1484	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1992	13.42	1.70	12	0.10	1309.00	10316.00	21700	20230914	-19.03	15830	20230731	10.99	19450	-9.67	20240418	15980	9.95	20240117	21700	-19.03	20230914	15830	10.99	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
124	20240605	140653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	0	3	0.00	191383790	10916	59.88	17590	17700	17480	22850	12320	17590	17532.41	1.27	-1204	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1994	13.44	1.71	12	0.10	1309.00	10316.00	21700	20230914	-18.94	15830	20230731	11.12	19450	-9.56	20240418	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
125	20240605	130654	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	0	3	0.00	180738270	10311	56.56	17590	17700	17480	22850	12320	17590	17528.68	1.27	-894	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1994	13.44	1.71	12	0.09	1309.00	10316.00	21700	20230914	-18.94	15830	20230731	11.12	19450	-9.56	20240418	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
126	20240605	120651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	0	3	0.00	141153760	8056	44.19	17590	17700	17480	22850	12320	17590	17521.57	1.27	-821	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1994	13.44	1.71	12	0.07	1309.00	10316.00	21700	20230914	-18.94	15830	20230731	11.12	19450	-9.56	20240418	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
127	20240605	110652	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17580	-10	5	-0.06	130661180	7459	40.92	17590	17700	17480	22850	12320	17590	17517.25	1.27	-568	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1993	13.43	1.70	12	0.07	1309.00	10316.00	21700	20230914	-18.99	15830	20230731	11.05	19450	-9.61	20240418	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
128	20240605	100653	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17580	-10	5	-0.06	115320310	6586	36.13	17590	17700	17480	22850	12320	17590	17509.92	1.27	-213	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1993	13.43	1.70	12	0.06	1309.00	10316.00	21700	20230914	-18.99	15830	20230731	11.05	19450	-9.61	20240418	15980	10.01	20240117	21700	-18.99	20230914	15830	11.05	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
129	20240605	090651	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	-80	5	-0.45	17124170	976	5.35	17590	17700	17500	22850	12320	17590	17545.26	1.27	-113	17776	17682	17636	17542	17496	17660	17520	58	5260	500	13010	10	1	11338180	1985	13.38	1.70	12	0.01	1309.00	10316.00	21700	20230914	-19.31	15830	20230731	10.61	19450	-9.97	20240418	15980	9.57	20240117	21700	-19.31	20230914	15830	10.61	20230731	1.12	N	096240	500	57 억	144380	N	N	144	N	N
130	20240604	160647	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	-140	5	-0.79	321510210	18227	42.47	17730	17730	17590	23000	12420	17730	17639.23	1.30	-3988	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	1994	13.44	1.71	12	0.16	1309.00	10316.00	21700	20230914	-18.94	15830	20230731	11.12	19450	-9.56	20240418	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.07	N	096240	500	57 억	146868	N	N	144	N	N
131	20240604	150646	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17620	-110	5	-0.62	290857080	16485	38.41	17730	17730	17590	23000	12420	17730	17643.74	1.30	-2972	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	1998	13.46	1.71	12	0.15	1309.00	10316.00	21700	20230914	-18.80	15830	20230731	11.31	19450	-9.41	20240418	15980	10.26	20240117	21700	-18.80	20230914	15830	11.31	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
132	20240604	140649	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17640	-90	5	-0.51	270248910	15316	35.68	17730	17730	17590	23000	12420	17730	17644.88	1.30	-2163	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	2000	13.48	1.71	12	0.14	1309.00	10316.00	21700	20230914	-18.71	15830	20230731	11.43	19450	-9.31	20240418	15980	10.39	20240117	21700	-18.71	20230914	15830	11.43	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
133	20240604	130645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17600	-130	5	-0.73	220569490	12498	29.12	17730	17730	17600	23000	12420	17730	17648.38	1.30	-1676	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	1996	13.45	1.71	12	0.11	1309.00	10316.00	21700	20230914	-18.89	15830	20230731	11.18	19450	-9.51	20240418	15980	10.14	20240117	21700	-18.89	20230914	15830	11.18	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
134	20240604	120645	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17620	-110	5	-0.62	163616750	9265	21.59	17730	17730	17620	23000	12420	17730	17659.66	1.30	-1052	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	1998	13.46	1.71	12	0.08	1309.00	10316.00	21700	20230914	-18.80	15830	20230731	11.31	19450	-9.41	20240418	15980	10.26	20240117	21700	-18.80	20230914	15830	11.31	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
135	20240604	110641	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17630	-100	5	-0.56	140362640	7946	18.51	17730	17730	17630	23000	12420	17730	17664.57	1.30	-726	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	1999	13.47	1.71	12	0.07	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
136	20240604	100644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	-60	5	-0.34	53170590	3010	7.01	17730	17730	17640	23000	12420	17730	17664.65	1.30	-329	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	2003	13.50	1.71	12	0.03	1309.00	10316.00	21700	20230914	-18.57	15830	20230731	11.62	19450	-9.15	20240418	15980	10.58	20240117	21700	-18.57	20230914	15830	11.62	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
137	20240604	090644	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	-40	5	-0.23	11682740	660	1.54	17730	17730	17690	23000	12420	17730	17701.12	1.30	-231	17943	17836	17643	17536	17343	17890	17590	58	5270	500	13120	10	1	11338180	2006	13.51	1.71	12	0.01	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.07	N	096240	500	57 억	146868	N	N	463	N	N
138	20240603	160637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	40	2	0.23	751884560	42871	106.89	17460	17750	17450	22950	12390	17690	17538.28	1.27	1350	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	2010	13.54	1.72	12	0.38	1309.00	10316.00	21700	20230914	-18.29	15830	20230731	12.00	19450	-8.84	20240418	15980	10.95	20240117	21700	-18.29	20230914	15830	12.00	20230731	1.04	N	096240	500	57 억	144011	N	N	463	N	N
139	20240603	150639	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	0	3	0.00	724571980	41328	103.04	17460	17750	17450	22950	12390	17690	17532.23	1.27	1146	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	2006	13.51	1.71	12	0.36	1309.00	10316.00	21700	20230914	-18.48	15830	20230731	11.75	19450	-9.05	20240418	15980	10.70	20240117	21700	-18.48	20230914	15830	11.75	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N
140	20240603	140635	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	10	2	0.06	685104130	39095	97.47	17460	17750	17450	22950	12390	17690	17524.09	1.27	1253	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	2007	13.52	1.72	12	0.34	1309.00	10316.00	21700	20230914	-18.43	15830	20230731	11.81	19450	-9.00	20240418	15980	10.76	20240117	21700	-18.43	20230914	15830	11.81	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N
141	20240603	130637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17650	-40	5	-0.23	620945340	35472	88.44	17460	17700	17450	22950	12390	17690	17505.22	1.27	823	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	2001	13.48	1.71	12	0.31	1309.00	10316.00	21700	20230914	-18.66	15830	20230731	11.50	19450	-9.25	20240418	15980	10.45	20240117	21700	-18.66	20230914	15830	11.50	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N
142	20240603	120637	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17590	-100	5	-0.57	587978800	33602	83.78	17460	17700	17450	22950	12390	17690	17498.33	1.27	87	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	1994	13.44	1.71	12	0.30	1309.00	10316.00	21700	20230914	-18.94	15830	20230731	11.12	19450	-9.56	20240418	15980	10.08	20240117	21700	-18.94	20230914	15830	11.12	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N
143	20240603	110633	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17560	-130	5	-0.73	565830210	32342	80.64	17460	17700	17450	22950	12390	17690	17495.21	1.27	406	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	1991	13.41	1.70	12	0.29	1309.00	10316.00	21700	20230914	-19.08	15830	20230731	10.93	19450	-9.72	20240418	15980	9.89	20240117	21700	-19.08	20230914	15830	10.93	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N
144	20240603	100631	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17630	-60	5	-0.34	543237760	31057	77.43	17460	17700	17450	22950	12390	17690	17491.64	1.27	644	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	1999	13.47	1.71	12	0.27	1309.00	10316.00	21700	20230914	-18.76	15830	20230731	11.37	19450	-9.36	20240418	15980	10.33	20240117	21700	-18.76	20230914	15830	11.37	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N
145	20240603	090630	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	-170	5	-0.96	429491790	24564	61.24	17460	17700	17450	22950	12390	17690	17484.60	1.27	974	17810	17750	17650	17590	17490	17780	17620	58	5260	500	13090	10	1	11338180	1986	13.38	1.70	12	0.22	1309.00	10316.00	21700	20230914	-19.26	15830	20230731	10.68	19450	-9.92	20240418	15980	9.64	20240117	21700	-19.26	20230914	15830	10.68	20230731	1.04	N	096240	500	57 억	144011	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History