KissMeData/299660/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	15	2	0.74	177255981	88652	10.85	2050	2060	1930	2635	1425	2030	1999.46	1.37	-2339	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	5	1	13602977	278	-1.99	0.69	12	0.65	-1026.00	2977.00	6895	20230718	-70.34	1757	20240624	16.39	4998	-59.08	20240111	1757	16.39	20240624	7890	-74.08	20230710	1844	10.90	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
3	20240628	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-30	5	-1.48	169470461	84807	10.38	2050	2060	1930	2635	1425	2030	1998.31	1.37	-1968	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	5	1	13602977	272	-1.95	0.67	12	0.62	-1026.00	2977.00	6895	20230718	-70.99	1757	20240624	13.83	4998	-59.98	20240111	1757	13.83	20240624	7890	-74.65	20230710	1844	8.46	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
4	20240628	141203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2015	-15	5	-0.74	136018381	68130	8.34	2050	2060	1930	2635	1425	2030	1996.45	1.37	-974	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	5	1	13602977	274	-1.96	0.68	12	0.50	-1026.00	2977.00	6895	20230718	-70.78	1757	20240624	14.68	4998	-59.68	20240111	1757	14.68	20240624	7890	-74.46	20230710	1844	9.27	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
5	20240628	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	-34	5	-1.67	125252203	62774	7.68	2050	2060	1930	2635	1425	2030	1995.29	1.37	-3627	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	1	1	13602977	272	-1.95	0.67	12	0.46	-1026.00	2977.00	6895	20230718	-71.05	1757	20240624	13.60	4998	-60.06	20240111	1757	13.60	20240624	7890	-74.70	20230710	1844	8.24	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
6	20240628	121158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	-20	5	-0.99	119382629	59839	7.33	2050	2060	1930	2635	1425	2030	1995.06	1.37	-3845	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	5	1	13602977	273	-1.96	0.68	12	0.44	-1026.00	2977.00	6895	20230718	-70.85	1757	20240624	14.40	4998	-59.78	20240111	1757	14.40	20240624	7890	-74.52	20230710	1844	9.00	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
7	20240628	111139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2020	-10	5	-0.49	104405808	52351	6.41	2050	2060	1930	2635	1425	2030	1994.34	1.37	-2307	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	5	1	13602977	275	-1.97	0.68	12	0.38	-1026.00	2977.00	6895	20230718	-70.70	1757	20240624	14.97	4998	-59.58	20240111	1757	14.97	20240624	7890	-74.40	20230710	1844	9.54	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
8	20240628	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2030	0	3	0.00	95595508	47975	5.87	2050	2060	1930	2635	1425	2030	1992.61	1.37	-3194	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	5	1	13602977	276	-1.98	0.68	12	0.35	-1026.00	2977.00	6895	20230718	-70.56	1757	20240624	15.54	4998	-59.38	20240111	1757	15.54	20240624	7890	-74.27	20230710	1844	10.09	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
9	20240628	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1996	-34	5	-1.67	61652078	31258	3.83	2050	2050	1930	2635	1425	2030	1972.36	1.37	-3904	2414	2222	2033	1841	1652	2318	1937	68	605	500	1330	1	1	13602977	272	-1.95	0.67	12	0.23	-1026.00	2977.00	6895	20230718	-71.05	1757	20240624	13.60	4998	-60.06	20240111	1757	13.60	20240624	7890	-74.70	20230710	1844	8.24	20240627	0.52	N	299660	500	68 억	186869	N	N	N	N
10	20240627	161129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	196	2	10.69	1670662494	814573	491.99	1844	2225	1844	2380	1284	1834	2050.98	1.38	-1170	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	276	-1.98	0.68	12	5.99	-1026.00	2977.00	6895	20230718	-70.56	1757	20240624	15.54	4998	-59.38	20240111	1757	15.54	20240624	7890	-74.27	20230710	1844	10.09	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
11	20240627	151137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2010	176	2	9.60	1650375919	804531	485.92	1844	2225	1844	2380	1284	1834	2051.35	1.38	-765	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	273	-1.96	0.68	12	5.91	-1026.00	2977.00	6895	20230718	-70.85	1757	20240624	14.40	4998	-59.78	20240111	1757	14.40	20240624	7890	-74.52	20230710	1844	9.00	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
12	20240627	141135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2025	191	2	10.41	1611127892	784974	474.11	1844	2225	1844	2380	1284	1834	2052.46	1.38	-4549	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	275	-1.97	0.68	12	5.77	-1026.00	2977.00	6895	20230718	-70.63	1757	20240624	15.25	4998	-59.48	20240111	1757	15.25	20240624	7890	-74.33	20230710	1844	9.82	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
13	20240627	131135	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2035	201	2	10.96	1589201764	774095	467.54	1844	2225	1844	2380	1284	1834	2052.98	1.38	-5386	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	277	-1.98	0.68	12	5.69	-1026.00	2977.00	6895	20230718	-70.49	1757	20240624	15.82	4998	-59.28	20240111	1757	15.82	20240624	7890	-74.21	20230710	1844	10.36	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
14	20240627	121137	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	166	2	9.05	1529608890	744202	449.49	1844	2225	1844	2380	1284	1834	2055.37	1.38	-2776	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	272	-1.95	0.67	12	5.47	-1026.00	2977.00	6895	20230718	-70.99	1757	20240624	13.83	4998	-59.98	20240111	1757	13.83	20240624	7890	-74.65	20230710	1844	8.46	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
15	20240627	111136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2095	261	2	14.23	1420857875	690783	417.22	1844	2225	1844	2380	1284	1834	2056.88	1.38	-1629	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	285	-2.04	0.70	12	5.08	-1026.00	2977.00	6895	20230718	-69.62	1757	20240624	19.24	4998	-58.08	20240111	1757	19.24	20240624	7890	-73.45	20230710	1844	13.61	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
16	20240627	101136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2045	211	2	11.50	992753265	487316	294.33	1844	2175	1844	2380	1284	1834	2037.19	1.38	2864	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	278	-1.99	0.69	12	3.58	-1026.00	2977.00	6895	20230718	-70.34	1757	20240624	16.39	4998	-59.08	20240111	1757	16.39	20240624	7890	-74.08	20230710	1844	10.90	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
17	20240627	091136	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2030	196	2	10.69	355642610	173075	104.53	1844	2155	1844	2380	1284	1834	2054.85	1.38	-11923	2004	1919	1856	1771	1708	1887	1739	68	546	500	1210	5	1	13602977	276	-1.98	0.68	12	1.27	-1026.00	2977.00	6895	20230718	-70.56	1757	20240624	15.54	4998	-59.38	20240111	1757	15.54	20240624	7890	-74.27	20230710	1844	10.09	20240627	0.58	N	299660	500	68 억	188308	N	N	N	N
18	20240626	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2040	-130	5	-5.99	375811078	181721	15.39	2110	2160	1995	2820	1520	2170	2068.12	1.25	17814	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	278	-1.99	0.69	12	1.34	-1026.00	2977.00	7670	20230718	-73.40	1955	20240624	4.35	5560	-63.31	20240111	1955	4.35	20240624	7890	-74.14	20230710	1955	4.35	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
19	20240626	151135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-85	5	-3.92	346862098	167647	14.20	2110	2160	1995	2820	1520	2170	2069.00	1.25	11342	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	284	-2.03	0.70	12	1.23	-1026.00	2977.00	7670	20230718	-72.82	1955	20240624	6.65	5560	-62.50	20240111	1955	6.65	20240624	7890	-73.57	20230710	1955	6.65	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
20	20240626	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-95	5	-4.38	307072933	148676	12.59	2110	2160	1995	2820	1520	2170	2065.38	1.25	12236	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	282	-2.02	0.70	12	1.09	-1026.00	2977.00	7670	20230718	-72.95	1955	20240624	6.14	5560	-62.68	20240111	1955	6.14	20240624	7890	-73.70	20230710	1955	6.14	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
21	20240626	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-115	5	-5.30	266292563	128922	10.92	2110	2160	1995	2820	1520	2170	2065.53	1.25	15694	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	280	-2.00	0.69	12	0.95	-1026.00	2977.00	7670	20230718	-73.21	1955	20240624	5.12	5560	-63.04	20240111	1955	5.12	20240624	7890	-73.95	20230710	1955	5.12	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
22	20240626	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2000	-170	5	-7.83	203923055	98233	8.32	2110	2160	2000	2820	1520	2170	2075.91	1.25	13951	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	272	-1.95	0.67	12	0.72	-1026.00	2977.00	7670	20230718	-73.92	1955	20240624	2.30	5560	-64.03	20240111	1955	2.30	20240624	7890	-74.65	20230710	1955	2.30	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
23	20240626	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-115	5	-5.30	152050655	72676	6.15	2110	2160	2050	2820	1520	2170	2092.17	1.25	10743	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	280	-2.00	0.69	12	0.53	-1026.00	2977.00	7670	20230718	-73.21	1955	20240624	5.12	5560	-63.04	20240111	1955	5.12	20240624	7890	-73.95	20230710	1955	5.12	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
24	20240626	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2125	-45	5	-2.07	107076055	51081	4.33	2110	2160	2050	2820	1520	2170	2096.20	1.25	4057	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	289	-2.07	0.71	12	0.38	-1026.00	2977.00	7670	20230718	-72.29	1955	20240624	8.70	5560	-61.78	20240111	1955	8.70	20240624	7890	-73.07	20230710	1955	8.70	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
25	20240626	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2100	-70	5	-3.23	48824305	23086	1.96	2110	2160	2050	2820	1520	2170	2114.88	1.25	-1483	2640	2405	2200	1965	1760	2522	2082	68	650	500	1430	5	1	13602977	286	-2.05	0.71	12	0.17	-1026.00	2977.00	7670	20230718	-72.62	1955	20240624	7.42	5560	-62.23	20240111	1955	7.42	20240624	7890	-73.38	20230710	1955	7.42	20240624	0.47	N	299660	500	68 억	169359	N	N	N	N
26	20240625	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	175	2	8.77	2609642031	1176430	208.05	2025	2435	1995	2590	1397	1995	2218.27	1.38	-20123	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	295	-2.12	0.73	12	8.65	-1026.00	2977.00	7670	20230718	-71.71	1955	20240624	11.00	5560	-60.97	20240111	1955	11.00	20240624	7890	-72.50	20230710	1955	11.00	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
27	20240625	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	200	2	10.03	2576447741	1161172	205.35	2025	2435	1995	2590	1397	1995	2218.83	1.38	-22369	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	299	-2.14	0.74	12	8.54	-1026.00	2977.00	7670	20230718	-71.38	1955	20240624	12.28	5560	-60.52	20240111	1955	12.28	20240624	7890	-72.18	20230710	1955	12.28	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
28	20240625	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	180	2	9.02	2530733011	1140209	201.64	2025	2435	1995	2590	1397	1995	2219.53	1.38	-22896	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	296	-2.12	0.73	12	8.38	-1026.00	2977.00	7670	20230718	-71.64	1955	20240624	11.25	5560	-60.88	20240111	1955	11.25	20240624	7890	-72.43	20230710	1955	11.25	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
29	20240625	131132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	200	2	10.03	2393412421	1077590	190.57	2025	2435	1995	2590	1397	1995	2221.08	1.38	-34266	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	299	-2.14	0.74	12	7.92	-1026.00	2977.00	7670	20230718	-71.38	1955	20240624	12.28	5560	-60.52	20240111	1955	12.28	20240624	7890	-72.18	20230710	1955	12.28	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
30	20240625	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	170	2	8.52	2310225511	1039479	183.83	2025	2435	1995	2590	1397	1995	2222.48	1.38	-34214	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	295	-2.11	0.73	12	7.64	-1026.00	2977.00	7670	20230718	-71.77	1955	20240624	10.74	5560	-61.06	20240111	1955	10.74	20240624	7890	-72.56	20230710	1955	10.74	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
31	20240625	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	160	2	8.02	2260780071	1016744	179.81	2025	2435	1995	2590	1397	1995	2223.55	1.38	-35507	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	293	-2.10	0.72	12	7.47	-1026.00	2977.00	7670	20230718	-71.90	1955	20240624	10.23	5560	-61.24	20240111	1955	10.23	20240624	7890	-72.69	20230710	1955	10.23	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
32	20240625	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	220	2	11.03	1908454961	855738	151.33	2025	2435	1995	2590	1397	1995	2230.19	1.38	-38022	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	301	-2.16	0.74	12	6.29	-1026.00	2977.00	7670	20230718	-71.12	1955	20240624	13.30	5560	-60.16	20240111	1955	13.30	20240624	7890	-71.93	20230710	1955	13.30	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
33	20240625	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	160	2	8.02	137443436	66550	11.77	2025	2155	1995	2590	1397	1995	2065.27	1.38	6203	2588	2291	2123	1826	1658	2207	1742	68	595	500	1310	5	1	13602977	293	-2.10	0.72	12	0.49	-1026.00	2977.00	7670	20230718	-71.90	1955	20240624	10.23	5560	-61.24	20240111	1955	10.23	20240624	7890	-72.69	20230710	1955	10.23	20240624	0.49	N	299660	500	68 억	187930	N	N	N	N
34	20240624	161130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1995	-395	5	-16.53	1167245568	564199	887.79	2390	2420	1955	3105	1675	2390	2068.85	1.08	39984	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	1	1	13602977	271	-1.94	0.67	12	4.15	-1026.00	2977.00	7670	20230718	-73.99	1955	20240624	2.05	5560	-64.12	20240111	1955	2.05	20240624	7890	-74.71	20230710	1955	2.05	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
35	20240624	151127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1995	-395	5	-16.53	1139911039	550446	866.15	2390	2420	1955	3105	1675	2390	2070.89	1.08	41133	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	1	1	13602977	271	-1.94	0.67	12	4.05	-1026.00	2977.00	7670	20230718	-73.99	1955	20240624	2.05	5560	-64.12	20240111	1955	2.05	20240624	7890	-74.71	20230710	1955	2.05	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
36	20240624	141128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-375	5	-15.69	1077729214	519338	817.20	2390	2420	1955	3105	1675	2390	2075.20	1.08	35737	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	5	1	13602977	274	-1.96	0.68	12	3.82	-1026.00	2977.00	7670	20230718	-73.73	1955	20240624	3.07	5560	-63.76	20240111	1955	3.07	20240624	7890	-74.46	20230710	1955	3.07	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
37	20240624	131125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2050	-340	5	-14.23	1017136461	489122	769.65	2390	2420	1955	3105	1675	2390	2079.51	1.08	33635	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	5	1	13602977	279	-2.00	0.69	12	3.60	-1026.00	2977.00	7670	20230718	-73.27	1955	20240624	4.86	5560	-63.13	20240111	1955	4.86	20240624	7890	-74.02	20230710	1955	4.86	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
38	20240624	121127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	-375	5	-15.69	920339019	441169	694.20	2390	2420	1955	3105	1675	2390	2086.14	1.08	30215	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	5	1	13602977	274	-1.96	0.68	12	3.24	-1026.00	2977.00	7670	20230718	-73.73	1955	20240624	3.07	5560	-63.76	20240111	1955	3.07	20240624	7890	-74.46	20230710	1955	3.07	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
39	20240624	111129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1993	-397	5	-16.61	835242079	398584	627.19	2390	2420	1955	3105	1675	2390	2095.52	1.08	35264	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	1	1	13602977	271	-1.94	0.67	12	2.93	-1026.00	2977.00	7670	20230718	-74.02	1955	20240624	1.94	5560	-64.15	20240111	1955	1.94	20240624	7890	-74.74	20230710	1955	1.94	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
40	20240624	101127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1999	-391	5	-16.36	561277355	262164	412.53	2390	2420	1955	3105	1675	2390	2140.94	1.08	22474	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	1	1	13602977	272	-1.95	0.67	12	1.93	-1026.00	2977.00	7670	20230718	-73.94	1955	20240624	2.25	5560	-64.05	20240111	1955	2.25	20240624	7890	-74.66	20230710	1955	2.25	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
41	20240624	091127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2370	-20	5	-0.84	113956350	47886	75.35	2390	2420	2350	3105	1675	2390	2379.74	1.08	-1943	2570	2480	2435	2345	2300	2457	2322	68	715	500	1570	5	1	13602977	322	-2.31	0.80	12	0.35	-1026.00	2977.00	7670	20230718	-69.10	2350	20240624	0.85	5560	-57.37	20240111	2350	0.85	20240624	7890	-69.96	20230710	2350	0.85	20240624	0.49	N	299660	500	68 억	147182	N	N	N	N
42	20240621	161049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2390	-140	5	-5.53	152963085	62572	127.20	2480	2525	2390	3285	1775	2530	2444.59	1.11	-4285	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	325	-2.33	0.80	12	0.46	-1026.00	2977.00	7670	20230718	-68.84	2390	20240621	0.00	5560	-57.01	20240111	2390	0.00	20240621	8330	-71.31	20230621	2390	0.00	20240621	0.47	N	299660	500	68 억	151468	N	N	N	N
43	20240621	151049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-90	5	-3.56	113445935	46137	93.79	2480	2525	2425	3285	1775	2530	2458.89	1.11	-3822	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	332	-2.38	0.82	12	0.34	-1026.00	2977.00	7670	20230718	-68.19	2425	20240621	0.62	5560	-56.12	20240111	2425	0.62	20240621	8330	-70.71	20230621	2425	0.62	20240621	0.47	N	299660	500	68 억	151468	N	N	N	N
44	20240621	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2470	-60	5	-2.37	77821145	31515	64.06	2480	2525	2450	3285	1775	2530	2469.34	1.11	-5101	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	336	-2.41	0.83	12	0.23	-1026.00	2977.00	7670	20230718	-67.80	2425	20240619	1.86	5560	-55.58	20240111	2425	1.86	20240619	8330	-70.35	20230621	2425	1.86	20240619	0.47	N	299660	500	68 억	151468	N	N	N	N
45	20240621	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2490	-40	5	-1.58	38949125	15730	31.98	2480	2525	2450	3285	1775	2530	2476.10	1.11	-2350	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	339	-2.43	0.84	12	0.12	-1026.00	2977.00	7670	20230718	-67.54	2425	20240619	2.68	5560	-55.22	20240111	2425	2.68	20240619	8330	-70.11	20230621	2425	2.68	20240619	0.47	N	299660	500	68 억	151468	N	N	N	N
46	20240621	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2465	-65	5	-2.57	31926450	12876	26.17	2480	2525	2460	3285	1775	2530	2479.53	1.11	-2081	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	335	-2.40	0.83	12	0.09	-1026.00	2977.00	7670	20230718	-67.86	2425	20240619	1.65	5560	-55.67	20240111	2425	1.65	20240619	8330	-70.41	20230621	2425	1.65	20240619	0.47	N	299660	500	68 억	151468	N	N	N	N
47	20240621	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-30	5	-1.19	28102035	11325	23.02	2480	2525	2460	3285	1775	2530	2481.42	1.11	-1515	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	340	-2.44	0.84	12	0.08	-1026.00	2977.00	7670	20230718	-67.41	2425	20240619	3.09	5560	-55.04	20240111	2425	3.09	20240619	8330	-69.99	20230621	2425	3.09	20240619	0.47	N	299660	500	68 억	151468	N	N	N	N
48	20240621	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-30	5	-1.19	14941700	6001	12.20	2480	2525	2470	3285	1775	2530	2489.87	1.11	-446	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	340	-2.44	0.84	12	0.04	-1026.00	2977.00	7670	20230718	-67.41	2425	20240619	3.09	5560	-55.04	20240111	2425	3.09	20240619	8330	-69.99	20230621	2425	3.09	20240619	0.47	N	299660	500	68 억	151468	N	N	N	N
49	20240621	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-10	5	-0.40	740345	297	0.60	2480	2525	2480	3285	1775	2530	2492.74	1.11	-45	2633	2581	2518	2466	2403	2550	2435	68	755	500	1660	5	1	13602977	343	-2.46	0.85	12	0.00	-1026.00	2977.00	7670	20230718	-67.14	2425	20240619	3.92	5560	-54.68	20240111	2425	3.92	20240619	8330	-69.75	20230621	2425	3.92	20240619	0.47	N	299660	500	68 억	151468	N	N	N	N
50	20240620	161044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2530	5	2	0.20	122813205	49040	74.06	2570	2570	2455	3280	1770	2525	2504.33	1.06	7194	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	344	-2.47	0.85	12	0.36	-1026.00	2977.00	7670	20230718	-67.01	2425	20240619	4.33	5560	-54.50	20240111	2425	4.33	20240619	8330	-69.63	20230621	2425	4.33	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
51	20240620	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-15	5	-0.59	117246435	46836	70.73	2570	2570	2455	3280	1770	2525	2503.32	1.06	7619	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	341	-2.45	0.84	12	0.34	-1026.00	2977.00	7670	20230718	-67.28	2425	20240619	3.51	5560	-54.86	20240111	2425	3.51	20240619	8330	-69.87	20230621	2425	3.51	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
52	20240620	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2500	-25	5	-0.99	76347905	30480	46.03	2570	2570	2455	3280	1770	2525	2504.82	1.06	3063	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	340	-2.44	0.84	12	0.22	-1026.00	2977.00	7670	20230718	-67.41	2425	20240619	3.09	5560	-55.04	20240111	2425	3.09	20240619	8330	-69.99	20230621	2425	3.09	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
53	20240620	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-20	5	-0.79	71106850	28377	42.85	2570	2570	2455	3280	1770	2525	2505.76	1.06	2405	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	341	-2.44	0.84	12	0.21	-1026.00	2977.00	7670	20230718	-67.34	2425	20240619	3.30	5560	-54.95	20240111	2425	3.30	20240619	8330	-69.93	20230621	2425	3.30	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
54	20240620	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-20	5	-0.79	54326480	21639	32.68	2570	2570	2475	3280	1770	2525	2510.55	1.06	1980	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	341	-2.44	0.84	12	0.16	-1026.00	2977.00	7670	20230718	-67.34	2425	20240619	3.30	5560	-54.95	20240111	2425	3.30	20240619	8330	-69.93	20230621	2425	3.30	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
55	20240620	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2510	-15	5	-0.59	46857030	18651	28.17	2570	2570	2475	3280	1770	2525	2512.27	1.06	2197	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	341	-2.45	0.84	12	0.14	-1026.00	2977.00	7670	20230718	-67.28	2425	20240619	3.51	5560	-54.86	20240111	2425	3.51	20240619	8330	-69.87	20230621	2425	3.51	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
56	20240620	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2525	0	3	0.00	36880745	14679	22.17	2570	2570	2475	3280	1770	2525	2512.44	1.06	2393	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	343	-2.46	0.85	12	0.11	-1026.00	2977.00	7670	20230718	-67.08	2425	20240619	4.12	5560	-54.59	20240111	2425	4.12	20240619	8330	-69.69	20230621	2425	4.12	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
57	20240620	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2535	10	2	0.40	4362450	1701	2.57	2570	2570	2535	3280	1770	2525	2565.84	1.06	-98	2651	2587	2506	2442	2361	2597	2452	68	755	500	1660	5	1	13602977	345	-2.47	0.85	12	0.01	-1026.00	2977.00	7670	20230718	-66.95	2425	20240619	4.54	5560	-54.41	20240111	2425	4.54	20240619	8330	-69.57	20230621	2425	4.54	20240619	0.47	N	299660	500	68 억	144088	N	N	N	N
58	20240619	161040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2525	0	3	0.00	163497685	66157	105.45	2525	2570	2425	3280	1770	2525	2471.03	1.03	3178	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	343	-2.46	0.85	12	0.49	-1026.00	2977.00	7670	20230718	-67.08	2425	20240619	4.12	5560	-54.59	20240111	2425	4.12	20240619	8330	-69.69	20230621	2425	4.12	20240619	0.44	N	299660	500	68 억	140406	N	N	N	N
59	20240619	151040	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2480	-45	5	-1.78	153522235	62166	99.09	2525	2570	2425	3280	1770	2525	2469.55	1.03	3287	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	337	-2.42	0.83	12	0.46	-1026.00	2977.00	7670	20230718	-67.67	2425	20240619	2.27	5560	-55.40	20240111	2425	2.27	20240619	8330	-70.23	20230621	2425	2.27	20240619	0.44	N	299660	500	68 억	140406	N	N	N	N
60	20240619	141049	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2450	-75	5	-2.97	124887990	50449	80.41	2525	2570	2435	3280	1770	2525	2475.53	1.03	6048	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	333	-2.39	0.82	12	0.37	-1026.00	2977.00	7670	20230718	-68.06	2435	20240619	0.62	5560	-55.94	20240111	2435	0.62	20240619	8330	-70.59	20230621	2435	0.62	20240619	0.44	N	299660	500	68 억	140406	N	N	N	N
61	20240619	131037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2440	-85	5	-3.37	108566085	43775	69.78	2525	2570	2435	3280	1770	2525	2480.09	1.03	4689	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	332	-2.38	0.82	12	0.32	-1026.00	2977.00	7670	20230718	-68.19	2435	20240619	0.21	5560	-56.12	20240111	2435	0.21	20240619	8330	-70.71	20230621	2435	0.21	20240619	0.44	N	299660	500	68 억	140406	N	N	N	N
62	20240619	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2495	-30	5	-1.19	60808600	24274	38.69	2525	2570	2470	3280	1770	2525	2505.09	1.03	113	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	339	-2.43	0.84	12	0.18	-1026.00	2977.00	7670	20230718	-67.47	2460	20240618	1.42	5560	-55.13	20240111	2460	1.42	20240618	8330	-70.05	20230621	2460	1.42	20240618	0.44	N	299660	500	68 억	140406	N	N	N	N
63	20240619	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2505	-20	5	-0.79	40866695	16232	25.87	2525	2570	2490	3280	1770	2525	2517.66	1.03	-1541	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	341	-2.44	0.84	12	0.12	-1026.00	2977.00	7670	20230718	-67.34	2460	20240618	1.83	5560	-54.95	20240111	2460	1.83	20240618	8330	-69.93	20230621	2460	1.83	20240618	0.44	N	299660	500	68 억	140406	N	N	N	N
64	20240619	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2520	-5	5	-0.20	29675240	11760	18.75	2525	2570	2505	3280	1770	2525	2523.40	1.03	-1188	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	343	-2.46	0.85	12	0.09	-1026.00	2977.00	7670	20230718	-67.14	2460	20240618	2.44	5560	-54.68	20240111	2460	2.44	20240618	8330	-69.75	20230621	2460	2.44	20240618	0.44	N	299660	500	68 억	140406	N	N	N	N
65	20240619	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2550	25	2	0.99	5223185	2059	3.28	2525	2570	2525	3280	1770	2525	2536.76	1.03	-296	2728	2626	2543	2441	2358	2585	2400	68	755	500	1660	5	1	13602977	347	-2.49	0.86	12	0.02	-1026.00	2977.00	7670	20230718	-66.75	2460	20240618	3.66	5560	-54.14	20240111	2460	3.66	20240618	8330	-69.39	20230621	2460	3.66	20240618	0.44	N	299660	500	68 억	140406	N	N	N	N
66	20240618	161035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2525	-55	5	-2.13	158099830	62683	107.89	2580	2645	2460	3350	1810	2580	2522.21	0.97	7148	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	343	-2.46	0.85	12	0.46	-1026.00	2977.00	7730	20230612	-67.34	2460	20240618	2.64	5560	-54.59	20240111	2460	2.64	20240618	8330	-69.69	20230621	2460	2.64	20240618	0.44	N	299660	500	68 억	132011	N	N	N	N
67	20240618	151035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2525	-55	5	-2.13	150429670	59645	102.66	2580	2645	2460	3350	1810	2580	2522.08	0.97	8121	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	343	-2.46	0.85	12	0.44	-1026.00	2977.00	7730	20230612	-67.34	2460	20240618	2.64	5560	-54.59	20240111	2460	2.64	20240618	8330	-69.69	20230621	2460	2.64	20240618	0.44	N	299660	500	68 억	132011	N	N	N	N
68	20240618	141038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2515	-65	5	-2.52	144687280	57359	98.72	2580	2645	2460	3350	1810	2580	2522.49	0.97	9001	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	342	-2.45	0.84	12	0.42	-1026.00	2977.00	7730	20230612	-67.46	2460	20240618	2.24	5560	-54.77	20240111	2460	2.24	20240618	8330	-69.81	20230621	2460	2.24	20240618	0.44	N	299660	500	68 억	132011	N	N	N	N
69	20240618	131039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-85	5	-3.29	113255870	44851	77.20	2580	2645	2460	3350	1810	2580	2525.16	0.97	3909	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	339	-2.43	0.84	12	0.33	-1026.00	2977.00	7730	20230612	-67.72	2460	20240618	1.42	5560	-55.13	20240111	2460	1.42	20240618	8330	-70.05	20230621	2460	1.42	20240618	0.44	N	299660	500	68 억	132011	N	N	N	N
70	20240618	121036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2505	-75	5	-2.91	93410070	36854	63.43	2580	2645	2490	3350	1810	2580	2534.60	0.97	3971	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	341	-2.44	0.84	12	0.27	-1026.00	2977.00	7730	20230612	-67.59	2490	20240618	0.60	5560	-54.95	20240111	2490	0.60	20240618	8330	-69.93	20230621	2490	0.60	20240618	0.44	N	299660	500	68 억	132011	N	N	N	N
71	20240618	111036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2495	-85	5	-3.29	84142715	33148	57.05	2580	2645	2490	3350	1810	2580	2538.39	0.97	3571	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	339	-2.43	0.84	12	0.24	-1026.00	2977.00	7730	20230612	-67.72	2490	20240618	0.20	5560	-55.13	20240111	2490	0.20	20240618	8330	-70.05	20230621	2490	0.20	20240618	0.44	N	299660	500	68 억	132011	N	N	N	N
72	20240618	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2575	-5	5	-0.19	14509000	5588	9.62	2580	2645	2565	3350	1810	2580	2596.46	0.97	-1023	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	350	-2.51	0.86	12	0.04	-1026.00	2977.00	7730	20230612	-66.69	2545	20240617	1.18	5560	-53.69	20240111	2545	1.18	20240617	8330	-69.09	20230621	2545	1.18	20240617	0.44	N	299660	500	68 억	132011	N	N	N	N
73	20240618	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2585	5	2	0.19	1669180	646	1.11	2580	2585	2575	3350	1810	2580	2583.87	0.97	-571	2703	2641	2593	2531	2483	2617	2507	68	770	500	1700	5	1	13602977	352	-2.52	0.87	12	0.00	-1026.00	2977.00	7730	20230612	-66.56	2545	20240617	1.57	5560	-53.51	20240111	2545	1.57	20240617	8330	-68.97	20230621	2545	1.57	20240617	0.44	N	299660	500	68 억	132011	N	N	N	N
74	20240617	161026	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2580	-75	5	-2.82	151351620	57999	113.76	2655	2655	2545	3450	1860	2655	2609.56	0.97	366	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	351	-2.51	0.87	12	0.43	-1026.00	2977.00	7949	20230609	-67.54	2545	20240617	1.38	5560	-53.60	20240111	2545	1.38	20240617	8330	-69.03	20230621	2545	1.38	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
75	20240617	151035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	148055555	56722	111.25	2655	2655	2545	3450	1860	2655	2610.19	0.97	761	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	356	-2.55	0.88	12	0.42	-1026.00	2977.00	7949	20230609	-67.04	2545	20240617	2.95	5560	-52.88	20240111	2545	2.95	20240617	8330	-68.55	20230621	2545	2.95	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
76	20240617	141024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2650	-5	5	-0.19	116261655	44462	87.21	2655	2655	2545	3450	1860	2655	2614.85	0.97	-1141	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	360	-2.58	0.89	12	0.33	-1026.00	2977.00	7949	20230609	-66.66	2545	20240617	4.13	5560	-52.34	20240111	2545	4.13	20240617	8330	-68.19	20230621	2545	4.13	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
77	20240617	131024	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	87443975	33516	65.74	2655	2655	2545	3450	1860	2655	2609.02	0.97	-4385	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	357	-2.56	0.88	12	0.25	-1026.00	2977.00	7949	20230609	-66.98	2545	20240617	3.14	5560	-52.79	20240111	2545	3.14	20240617	8330	-68.49	20230621	2545	3.14	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
78	20240617	121025	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	71752345	27523	53.98	2655	2655	2545	3450	1860	2655	2606.99	0.97	-5365	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	357	-2.56	0.88	12	0.20	-1026.00	2977.00	7949	20230609	-66.98	2545	20240617	3.14	5560	-52.79	20240111	2545	3.14	20240617	8330	-68.49	20230621	2545	3.14	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
79	20240617	111018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	60115255	23065	45.24	2655	2655	2545	3450	1860	2655	2606.34	0.97	-3795	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	356	-2.55	0.88	12	0.17	-1026.00	2977.00	7949	20230609	-67.04	2545	20240617	2.95	5560	-52.88	20240111	2545	2.95	20240617	8330	-68.55	20230621	2545	2.95	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
80	20240617	101017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	30190740	11519	22.59	2655	2655	2545	3450	1860	2655	2620.95	0.97	-480	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	356	-2.55	0.88	12	0.08	-1026.00	2977.00	7949	20230609	-67.04	2545	20240617	2.95	5560	-52.88	20240111	2545	2.95	20240617	8330	-68.55	20230621	2545	2.95	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
81	20240617	091020	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	17600150	6722	13.18	2655	2655	2545	3450	1860	2655	2618.28	0.97	140	2765	2710	2680	2625	2595	2695	2610	68	795	500	1750	5	1	13602977	357	-2.56	0.88	12	0.05	-1026.00	2977.00	7949	20230609	-66.98	2545	20240617	3.14	5560	-52.79	20240111	2545	3.14	20240617	8330	-68.49	20230621	2545	3.14	20240617	0.44	N	299660	500	68 억	131597	N	N	N	N
82	20240614	160851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2655	-80	5	-2.93	136548810	50848	97.44	2735	2735	2650	3555	1915	2735	2685.43	0.95	3053	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	361	-2.59	0.89	12	0.37	-1026.00	2977.00	7949	20230609	-66.60	2650	20240614	0.19	5560	-52.25	20240111	2650	0.19	20240614	8330	-68.13	20230621	2650	0.19	20240614	0.45	N	299660	500	68 억	128970	N	N	N	N
83	20240614	150854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2665	-70	5	-2.56	128754495	47917	91.82	2735	2735	2650	3555	1915	2735	2687.03	0.95	4384	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	363	-2.60	0.90	12	0.35	-1026.00	2977.00	7949	20230609	-66.47	2650	20240614	0.57	5560	-52.07	20240111	2650	0.57	20240614	8330	-68.01	20230621	2650	0.57	20240614	0.45	N	299660	500	68 억	128970	N	N	N	N
84	20240614	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	0	3	0.00	47082350	17383	33.31	2735	2735	2675	3555	1915	2735	2708.53	0.95	512	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	372	-2.67	0.92	12	0.13	-1026.00	2977.00	7949	20230609	-65.59	2670	20240612	2.43	5560	-50.81	20240111	2670	2.43	20240612	8330	-67.17	20230621	2670	2.43	20240612	0.45	N	299660	500	68 억	128970	N	N	N	N
85	20240614	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2705	-30	5	-1.10	39131875	14465	27.72	2735	2735	2675	3555	1915	2735	2705.28	0.95	536	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	368	-2.64	0.91	12	0.11	-1026.00	2977.00	7949	20230609	-65.97	2670	20240612	1.31	5560	-51.35	20240111	2670	1.31	20240612	8330	-67.53	20230621	2670	1.31	20240612	0.45	N	299660	500	68 억	128970	N	N	N	N
86	20240614	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2715	-20	5	-0.73	36279100	13412	25.70	2735	2735	2675	3555	1915	2735	2704.97	0.95	114	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	369	-2.65	0.91	12	0.10	-1026.00	2977.00	7949	20230609	-65.84	2670	20240612	1.69	5560	-51.17	20240111	2670	1.69	20240612	8330	-67.41	20230621	2670	1.69	20240612	0.45	N	299660	500	68 억	128970	N	N	N	N
87	20240614	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2730	-5	5	-0.18	29782675	11008	21.09	2735	2735	2675	3555	1915	2735	2705.55	0.95	-38	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	371	-2.66	0.92	12	0.08	-1026.00	2977.00	7949	20230609	-65.66	2670	20240612	2.25	5560	-50.90	20240111	2670	2.25	20240612	8330	-67.23	20230621	2670	2.25	20240612	0.45	N	299660	500	68 억	128970	N	N	N	N
88	20240614	101006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-25	5	-0.91	18622305	6902	13.23	2735	2735	2675	3555	1915	2735	2698.10	0.95	2160	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	369	-2.64	0.91	12	0.05	-1026.00	2977.00	7949	20230609	-65.91	2670	20240612	1.50	5560	-51.26	20240111	2670	1.50	20240612	8330	-67.47	20230621	2670	1.50	20240612	0.45	N	299660	500	68 억	128970	N	N	N	N
89	20240614	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2710	-25	5	-0.91	12248645	4537	8.69	2735	2735	2675	3555	1915	2735	2699.72	0.95	1911	2795	2765	2750	2720	2705	2757	2712	68	820	500	1800	5	1	13602977	369	-2.64	0.91	12	0.03	-1026.00	2977.00	7949	20230609	-65.91	2670	20240612	1.50	5560	-51.26	20240111	2670	1.50	20240612	8330	-67.47	20230621	2670	1.50	20240612	0.45	N	299660	500	68 억	128970	N	N	N	N
90	20240613	160955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2735	-15	5	-0.55	144160245	52181	142.71	2750	2780	2735	3575	1925	2750	2762.70	0.94	431	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	372	-2.67	0.92	12	0.38	-1026.00	2977.00	7949	20230609	-65.59	2670	20240612	2.43	5560	-50.81	20240111	2670	2.43	20240612	8330	-67.17	20230621	2670	2.43	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
91	20240613	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2760	10	2	0.36	137781050	49858	136.36	2750	2780	2735	3575	1925	2750	2763.47	0.94	752	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	375	-2.69	0.93	12	0.37	-1026.00	2977.00	7949	20230609	-65.28	2670	20240612	3.37	5560	-50.36	20240111	2670	3.37	20240612	8330	-66.87	20230621	2670	3.37	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
92	20240613	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	131118115	47437	129.74	2750	2780	2740	3575	1925	2750	2764.05	0.94	222	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	374	-2.68	0.92	12	0.35	-1026.00	2977.00	7949	20230609	-65.40	2670	20240612	3.00	5560	-50.54	20240111	2670	3.00	20240612	8330	-66.99	20230621	2670	3.00	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
93	20240613	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	25	2	0.91	119520580	43243	118.27	2750	2780	2740	3575	1925	2750	2763.93	0.94	1	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	377	-2.70	0.93	12	0.32	-1026.00	2977.00	7949	20230609	-65.09	2670	20240612	3.93	5560	-50.09	20240111	2670	3.93	20240612	8330	-66.69	20230621	2670	3.93	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
94	20240613	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2750	0	3	0.00	83499355	30258	82.75	2750	2780	2740	3575	1925	2750	2759.58	0.94	-1266	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	374	-2.68	0.92	12	0.22	-1026.00	2977.00	7949	20230609	-65.40	2670	20240612	3.00	5560	-50.54	20240111	2670	3.00	20240612	8330	-66.99	20230621	2670	3.00	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
95	20240613	110956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	25	2	0.91	72865045	26387	72.17	2750	2780	2740	3575	1925	2750	2761.40	0.94	-1470	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	377	-2.70	0.93	12	0.19	-1026.00	2977.00	7949	20230609	-65.09	2670	20240612	3.93	5560	-50.09	20240111	2670	3.93	20240612	8330	-66.69	20230621	2670	3.93	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
96	20240613	100956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2765	15	2	0.55	39969070	14430	39.47	2750	2780	2740	3575	1925	2750	2769.86	0.94	-867	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	376	-2.69	0.93	12	0.11	-1026.00	2977.00	7949	20230609	-65.22	2670	20240612	3.56	5560	-50.27	20240111	2670	3.56	20240612	8330	-66.81	20230621	2670	3.56	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
97	20240613	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2755	5	2	0.18	5377235	1954	5.34	2750	2755	2750	3575	1925	2750	2751.91	0.94	9	2896	2822	2746	2672	2596	2860	2710	68	825	500	1810	5	1	13602977	375	-2.69	0.93	12	0.01	-1026.00	2977.00	7949	20230609	-65.34	2670	20240612	3.18	5560	-50.45	20240111	2670	3.18	20240612	8330	-66.93	20230621	2670	3.18	20240612	0.46	N	299660	500	68 억	128539	N	N	N	N
98	20240612	160948	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	0	3	0.00	100183950	36564	83.88	2720	2820	2670	3575	1925	2750	2739.96	0.91	4663	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	374	-2.68	0.92	12	0.27	-1026.00	2977.00	7949	20230609	-65.40	2670	20240612	3.00	5560	-50.54	20240111	2670	3.00	20240612	8470	-67.53	20230612	2670	3.00	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
99	20240612	150958	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	0	3	0.00	95392735	34821	79.88	2720	2820	2670	3575	1925	2750	2739.52	0.91	4663	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	374	-2.68	0.92	12	0.26	-1026.00	2977.00	7949	20230609	-65.40	2670	20240612	3.00	5560	-50.54	20240111	2670	3.00	20240612	8470	-67.53	20230612	2670	3.00	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
100	20240612	140952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2755	5	2	0.18	81216990	29637	67.99	2720	2820	2670	3575	1925	2750	2740.39	0.91	4573	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	375	-2.69	0.93	12	0.22	-1026.00	2977.00	7949	20230609	-65.34	2670	20240612	3.18	5560	-50.45	20240111	2670	3.18	20240612	8470	-67.47	20230612	2670	3.18	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
101	20240612	130954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2750	0	3	0.00	58667185	21423	49.14	2720	2820	2670	3575	1925	2750	2738.51	0.91	3978	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	374	-2.68	0.92	12	0.16	-1026.00	2977.00	7949	20230609	-65.40	2670	20240612	3.00	5560	-50.54	20240111	2670	3.00	20240612	8470	-67.53	20230612	2670	3.00	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
102	20240612	120952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2740	-10	5	-0.36	55958625	20437	46.88	2720	2820	2670	3575	1925	2750	2738.10	0.91	4029	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	373	-2.67	0.92	12	0.15	-1026.00	2977.00	7949	20230609	-65.53	2670	20240612	2.62	5560	-50.72	20240111	2670	2.62	20240612	8470	-67.65	20230612	2670	2.62	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
103	20240612	110951	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2765	15	2	0.55	44279400	16176	37.11	2720	2820	2670	3575	1925	2750	2737.35	0.91	4113	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	376	-2.69	0.93	12	0.12	-1026.00	2977.00	7949	20230609	-65.22	2670	20240612	3.56	5560	-50.27	20240111	2670	3.56	20240612	8470	-67.36	20230612	2670	3.56	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
104	20240612	100952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2765	15	2	0.55	31243415	11438	26.24	2720	2820	2670	3575	1925	2750	2731.55	0.91	4325	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	376	-2.69	0.93	12	0.08	-1026.00	2977.00	7949	20230609	-65.22	2670	20240612	3.56	5560	-50.27	20240111	2670	3.56	20240612	8470	-67.36	20230612	2670	3.56	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
105	20240612	090955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2745	-5	5	-0.18	20615915	7594	17.42	2720	2820	2670	3575	1925	2750	2714.76	0.91	3802	2833	2791	2758	2716	2683	2775	2700	68	825	500	1810	5	1	13602977	373	-2.68	0.92	12	0.06	-1026.00	2977.00	7949	20230609	-65.47	2670	20240612	2.81	5560	-50.63	20240111	2670	2.81	20240612	8470	-67.59	20230612	2670	2.81	20240612	0.46	N	299660	500	68 억	123858	N	N	N	N
106	20240610	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2795	-50	5	-1.76	69198345	24626	68.16	2850	2850	2775	3695	1995	2845	2809.97	0.87	1552	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	380	-2.72	0.94	12	0.18	-1026.00	2977.00	8104	20230602	-65.51	2740	20240530	2.01	5560	-49.73	20240111	2740	2.01	20240530	8470	-67.00	20230612	2740	2.01	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
107	20240610	150953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-65	5	-2.28	66849240	23782	65.82	2850	2850	2775	3695	1995	2845	2810.92	0.87	1567	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	378	-2.71	0.93	12	0.17	-1026.00	2977.00	8104	20230602	-65.70	2740	20240530	1.46	5560	-50.00	20240111	2740	1.46	20240530	8470	-67.18	20230612	2740	1.46	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
108	20240610	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-25	5	-0.88	52625755	18678	51.69	2850	2850	2795	3695	1995	2845	2817.53	0.87	487	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	384	-2.75	0.95	12	0.14	-1026.00	2977.00	8104	20230602	-65.20	2740	20240530	2.92	5560	-49.28	20240111	2740	2.92	20240530	8470	-66.71	20230612	2740	2.92	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
109	20240610	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-20	5	-0.70	44125790	15654	43.32	2850	2850	2795	3695	1995	2845	2818.82	0.87	710	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	384	-2.75	0.95	12	0.12	-1026.00	2977.00	8104	20230602	-65.14	2740	20240530	3.10	5560	-49.19	20240111	2740	3.10	20240530	8470	-66.65	20230612	2740	3.10	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
110	20240610	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-30	5	-1.05	38255230	13570	37.56	2850	2850	2795	3695	1995	2845	2819.10	0.87	254	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	383	-2.74	0.95	12	0.10	-1026.00	2977.00	8104	20230602	-65.26	2740	20240530	2.74	5560	-49.37	20240111	2740	2.74	20240530	8470	-66.77	20230612	2740	2.74	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
111	20240610	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-15	5	-0.53	34928000	12388	34.29	2850	2850	2795	3695	1995	2845	2819.50	0.87	341	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	385	-2.76	0.95	12	0.09	-1026.00	2977.00	8104	20230602	-65.08	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8470	-66.59	20230612	2740	3.28	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
112	20240610	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2820	-25	5	-0.88	24882885	8845	24.48	2850	2850	2795	3695	1995	2845	2813.21	0.87	1454	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	384	-2.75	0.95	12	0.07	-1026.00	2977.00	8104	20230602	-65.20	2740	20240530	2.92	5560	-49.28	20240111	2740	2.92	20240530	8470	-66.71	20230612	2740	2.92	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
113	20240610	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	-10	5	-0.35	3611280	1283	3.55	2850	2850	2805	3695	1995	2845	2814.72	0.87	-75	2968	2906	2858	2796	2748	2882	2772	68	850	500	1870	5	1	13602977	386	-2.76	0.95	12	0.01	-1026.00	2977.00	8104	20230602	-65.02	2740	20240530	3.47	5560	-49.01	20240111	2740	3.47	20240530	8470	-66.53	20230612	2740	3.47	20240530	0.47	N	299660	500	68 억	118452	N	N	N	N
114	20240607	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	15	2	0.53	102627650	36122	88.19	2920	2920	2810	3675	1985	2830	2841.14	0.85	2723	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	387	-2.77	0.96	12	0.27	-1026.00	2977.00	8104	20230602	-64.89	2740	20240530	3.83	5560	-48.83	20240111	2740	3.83	20240530	8710	-67.34	20230609	2740	3.83	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
115	20240607	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	91391780	32163	78.52	2920	2920	2810	3675	1985	2830	2841.52	0.85	2717	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	386	-2.76	0.95	12	0.24	-1026.00	2977.00	8104	20230602	-65.02	2740	20240530	3.47	5560	-49.01	20240111	2740	3.47	20240530	8710	-67.45	20230609	2740	3.47	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
116	20240607	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2865	35	2	1.24	80403205	28292	69.07	2920	2920	2810	3675	1985	2830	2841.91	0.85	3155	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	390	-2.79	0.96	12	0.21	-1026.00	2977.00	8104	20230602	-64.65	2740	20240530	4.56	5560	-48.47	20240111	2740	4.56	20240530	8710	-67.11	20230609	2740	4.56	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
117	20240607	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	25	2	0.88	53264875	18750	45.78	2920	2920	2810	3675	1985	2830	2840.79	0.85	2149	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	388	-2.78	0.96	12	0.14	-1026.00	2977.00	8104	20230602	-64.77	2740	20240530	4.20	5560	-48.65	20240111	2740	4.20	20240530	8710	-67.22	20230609	2740	4.20	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
118	20240607	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2845	15	2	0.53	47471450	16721	40.82	2920	2920	2810	3675	1985	2830	2839.03	0.85	2137	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	387	-2.77	0.96	12	0.12	-1026.00	2977.00	8104	20230602	-64.89	2740	20240530	3.83	5560	-48.83	20240111	2740	3.83	20240530	8710	-67.34	20230609	2740	3.83	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
119	20240607	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	33309435	11731	28.64	2920	2920	2810	3675	1985	2830	2839.44	0.85	1468	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	385	-2.76	0.95	12	0.09	-1026.00	2977.00	8104	20230602	-65.08	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8710	-67.51	20230609	2740	3.28	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
120	20240607	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	30676535	10801	26.37	2920	2920	2810	3675	1985	2830	2840.16	0.85	1340	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	386	-2.76	0.95	12	0.08	-1026.00	2977.00	8104	20230602	-65.02	2740	20240530	3.47	5560	-49.01	20240111	2740	3.47	20240530	8710	-67.45	20230609	2740	3.47	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
121	20240607	091019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2885	55	2	1.94	3498870	1220	2.98	2920	2920	2845	3675	1985	2830	2867.93	0.85	622	2896	2862	2816	2782	2736	2880	2800	68	845	500	1860	5	1	13602977	392	-2.81	0.97	12	0.01	-1026.00	2977.00	8104	20230602	-64.40	2740	20240530	5.29	5560	-48.11	20240111	2740	5.29	20240530	8710	-66.88	20230609	2740	5.29	20240530	0.42	N	299660	500	68 억	115729	N	N	N	N
122	20240605	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	114464915	40930	57.80	2800	2850	2770	3675	1985	2830	2796.50	0.86	-1693	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	385	-2.76	0.95	12	0.30	-1026.00	2977.00	8104	20230602	-65.08	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8710	-67.51	20230609	2740	3.28	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
123	20240605	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2810	-20	5	-0.71	110828250	39642	55.98	2800	2850	2770	3675	1985	2830	2795.73	0.86	-1596	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	382	-2.74	0.94	12	0.29	-1026.00	2977.00	8104	20230602	-65.33	2740	20240530	2.55	5560	-49.46	20240111	2740	2.55	20240530	8710	-67.74	20230609	2740	2.55	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
124	20240605	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	103257895	36957	52.19	2800	2850	2770	3675	1985	2830	2794.00	0.86	-1669	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	384	-2.75	0.95	12	0.27	-1026.00	2977.00	8104	20230602	-65.14	2740	20240530	3.10	5560	-49.19	20240111	2740	3.10	20240530	8710	-67.57	20230609	2740	3.10	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
125	20240605	131014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2815	-15	5	-0.53	97611565	34955	49.37	2800	2850	2770	3675	1985	2830	2792.49	0.86	-1998	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	383	-2.74	0.95	12	0.26	-1026.00	2977.00	8104	20230602	-65.26	2740	20240530	2.74	5560	-49.37	20240111	2740	2.74	20240530	8710	-67.68	20230609	2740	2.74	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
126	20240605	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2775	-55	5	-1.94	57540640	20624	29.13	2800	2850	2770	3675	1985	2830	2789.98	0.86	-805	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	377	-2.70	0.93	12	0.15	-1026.00	2977.00	8104	20230602	-65.76	2740	20240530	1.28	5560	-50.09	20240111	2740	1.28	20240530	8710	-68.14	20230609	2740	1.28	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
127	20240605	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2780	-50	5	-1.77	35722580	12763	18.02	2800	2850	2775	3675	1985	2830	2798.92	0.86	213	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	378	-2.71	0.93	12	0.09	-1026.00	2977.00	8104	20230602	-65.70	2740	20240530	1.46	5560	-50.00	20240111	2740	1.46	20240530	8710	-68.08	20230609	2740	1.46	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
128	20240605	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-30	5	-1.06	26597735	9501	13.42	2800	2850	2775	3675	1985	2830	2799.47	0.86	-548	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	381	-2.73	0.94	12	0.07	-1026.00	2977.00	8104	20230602	-65.45	2740	20240530	2.19	5560	-49.64	20240111	2740	2.19	20240530	8710	-67.85	20230609	2740	2.19	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
129	20240605	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2800	-30	5	-1.06	8110105	2898	4.09	2800	2850	2775	3675	1985	2830	2798.52	0.86	609	2950	2890	2840	2780	2730	2920	2810	68	845	500	1860	5	1	13602977	381	-2.73	0.94	12	0.02	-1026.00	2977.00	8104	20230602	-65.45	2740	20240530	2.19	5560	-49.64	20240111	2740	2.19	20240530	8710	-67.85	20230609	2740	2.19	20240530	0.52	N	299660	500	68 억	117422	N	N	N	N
130	20240604	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	197828670	70036	26.07	2790	2900	2790	3675	1985	2830	2824.66	0.86	190	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	385	-2.76	0.95	12	0.51	-1026.00	2977.00	8104	20230602	-65.08	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8710	-67.51	20230609	2740	3.28	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
131	20240604	151002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	192093520	68012	25.32	2790	2900	2790	3675	1985	2830	2824.39	0.86	101	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	384	-2.75	0.95	12	0.50	-1026.00	2977.00	8104	20230602	-65.14	2740	20240530	3.10	5560	-49.19	20240111	2740	3.10	20240530	8710	-67.57	20230609	2740	3.10	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
132	20240604	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	0	3	0.00	138580880	48907	18.20	2790	2900	2790	3675	1985	2830	2833.57	0.86	816	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	385	-2.76	0.95	12	0.36	-1026.00	2977.00	8104	20230602	-65.08	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8710	-67.51	20230609	2740	3.28	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
133	20240604	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2825	-5	5	-0.18	128991970	45507	16.94	2790	2900	2790	3675	1985	2830	2834.57	0.86	-34	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	384	-2.75	0.95	12	0.33	-1026.00	2977.00	8104	20230602	-65.14	2740	20240530	3.10	5560	-49.19	20240111	2740	3.10	20240530	8710	-67.57	20230609	2740	3.10	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
134	20240604	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2835	5	2	0.18	123764125	43657	16.25	2790	2900	2790	3675	1985	2830	2834.94	0.86	-321	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	386	-2.76	0.95	12	0.32	-1026.00	2977.00	8104	20230602	-65.02	2740	20240530	3.47	5560	-49.01	20240111	2740	3.47	20240530	8710	-67.45	20230609	2740	3.47	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
135	20240604	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	20	2	0.71	91778290	32310	12.03	2790	2900	2790	3675	1985	2830	2840.61	0.86	-664	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	388	-2.78	0.96	12	0.24	-1026.00	2977.00	8104	20230602	-64.83	2740	20240530	4.01	5560	-48.74	20240111	2740	4.01	20240530	8710	-67.28	20230609	2740	4.01	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
136	20240604	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	30	2	1.06	54002500	19178	7.14	2790	2890	2790	3675	1985	2830	2815.73	0.86	-1073	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	389	-2.79	0.96	12	0.14	-1026.00	2977.00	8104	20230602	-64.71	2740	20240530	4.38	5560	-48.56	20240111	2740	4.38	20240530	8710	-67.16	20230609	2740	4.38	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
137	20240604	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2805	-25	5	-0.88	39304105	14000	5.21	2790	2890	2790	3675	1985	2830	2807.17	0.86	989	3286	3057	2941	2712	2596	3000	2655	68	845	500	1860	5	1	13602977	382	-2.73	0.94	12	0.10	-1026.00	2977.00	8104	20230602	-65.39	2740	20240530	2.37	5560	-49.55	20240111	2740	2.37	20240530	8710	-67.80	20230609	2740	2.37	20240530	0.52	N	299660	500	68 억	117597	N	N	N	N
138	20240603	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2830	-20	5	-0.70	800326395	268415	413.01	2930	3170	2825	3705	1995	2850	2981.83	0.75	14960	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	385	-2.76	0.95	12	1.97	-1026.00	2977.00	8213	20230525	-65.54	2740	20240530	3.28	5560	-49.10	20240111	2740	3.28	20240530	8710	-67.51	20230609	2740	3.28	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
139	20240603	150949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	10	2	0.35	778515130	260714	401.16	2930	3170	2825	3705	1995	2850	2986.09	0.75	13751	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	389	-2.79	0.96	12	1.92	-1026.00	2977.00	8213	20230525	-65.18	2740	20240530	4.38	5560	-48.56	20240111	2740	4.38	20240530	8710	-67.16	20230609	2740	4.38	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
140	20240603	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	10	2	0.35	765059555	255997	393.90	2930	3170	2825	3705	1995	2850	2988.55	0.75	13898	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	389	-2.79	0.96	12	1.88	-1026.00	2977.00	8213	20230525	-65.18	2740	20240530	4.38	5560	-48.56	20240111	2740	4.38	20240530	8710	-67.16	20230609	2740	4.38	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
141	20240603	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2850	0	3	0.00	757077870	253198	389.60	2930	3170	2825	3705	1995	2850	2990.06	0.75	15476	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	388	-2.78	0.96	12	1.86	-1026.00	2977.00	8213	20230525	-65.30	2740	20240530	4.01	5560	-48.74	20240111	2740	4.01	20240530	8710	-67.28	20230609	2740	4.01	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
142	20240603	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2860	10	2	0.35	741417055	247683	381.11	2930	3170	2825	3705	1995	2850	2993.41	0.75	16186	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	389	-2.79	0.96	12	1.82	-1026.00	2977.00	8213	20230525	-65.18	2740	20240530	4.38	5560	-48.56	20240111	2740	4.38	20240530	8710	-67.16	20230609	2740	4.38	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
143	20240603	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2855	5	2	0.18	727022165	242621	373.32	2930	3170	2825	3705	1995	2850	2996.53	0.75	15560	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	388	-2.78	0.96	12	1.78	-1026.00	2977.00	8213	20230525	-65.24	2740	20240530	4.20	5560	-48.65	20240111	2740	4.20	20240530	8710	-67.22	20230609	2740	4.20	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
144	20240603	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2870	20	2	0.70	679019310	225861	347.53	2930	3170	2840	3705	1995	2850	3006.36	0.75	16029	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	390	-2.80	0.96	12	1.66	-1026.00	2977.00	8213	20230525	-65.06	2740	20240530	4.74	5560	-48.38	20240111	2740	4.74	20240530	8710	-67.05	20230609	2740	4.74	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N
145	20240603	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3000	150	2	5.26	125102820	42027	64.67	2930	3045	2895	3705	1995	2850	2976.72	0.75	11111	3023	2936	2843	2756	2663	2980	2800	68	855	500	1880	5	1	13602977	408	-2.92	1.01	12	0.31	-1026.00	2977.00	8213	20230525	-63.47	2740	20240530	9.49	5560	-46.04	20240111	2740	9.49	20240530	8710	-65.56	20230609	2740	9.49	20240530	0.49	N	299660	500	68 억	102388	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History