KissMeData/311690/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	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	161202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	20	2	0.16	48481440	3883	101.92	12500	12580	12440	16250	8750	12500	12485.56	1.97	-476	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1141	-4.10	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-47.06	12410	20231026	0.89	17500	-28.46	20240102	12440	0.64	20240628	24200	-48.26	20230703	12410	0.89	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
3	20240628	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	20	2	0.16	44469740	3562	93.49	12500	12580	12440	16250	8750	12500	12484.49	1.97	-502	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1141	-4.10	1.60	12	0.04	-3050.00	7846.00	23650	20230814	-47.06	12410	20231026	0.89	17500	-28.46	20240102	12440	0.64	20240628	24200	-48.26	20230703	12410	0.89	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
4	20240628	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12490	-10	5	-0.08	25275650	2022	53.07	12500	12580	12480	16250	8750	12500	12500.32	1.97	-336	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1138	-4.10	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.19	12410	20231026	0.64	17500	-28.63	20240102	12460	0.24	20240626	24200	-48.39	20230703	12410	0.64	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
5	20240628	131213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	20	2	0.16	15122880	1210	31.76	12500	12580	12480	16250	8750	12500	12498.25	1.97	-214	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1141	-4.10	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-47.06	12410	20231026	0.89	17500	-28.46	20240102	12460	0.48	20240626	24200	-48.26	20230703	12410	0.89	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
6	20240628	121210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	50	2	0.40	14057180	1125	29.53	12500	12580	12480	16250	8750	12500	12495.27	1.97	-204	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1144	-4.11	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-46.93	12410	20231026	1.13	17500	-28.29	20240102	12460	0.72	20240626	24200	-48.14	20230703	12410	1.13	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
7	20240628	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	40	2	0.32	13114650	1050	27.56	12500	12580	12480	16250	8750	12500	12490.14	1.97	-172	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1143	-4.11	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-46.98	12410	20231026	1.05	17500	-28.34	20240102	12460	0.64	20240626	24200	-48.18	20230703	12410	1.05	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
8	20240628	101147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12480	-20	5	-0.16	6035520	483	12.68	12500	12580	12480	16250	8750	12500	12495.90	1.97	-154	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1137	-4.09	1.59	12	0.01	-3050.00	7846.00	23650	20230814	-47.23	12410	20231026	0.56	17500	-28.69	20240102	12460	0.16	20240626	24200	-48.43	20230703	12410	0.56	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
9	20240628	091153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	80	2	0.64	1787360	143	3.75	12500	12580	12480	16250	8750	12500	12499.02	1.97	-3	12766	12632	12566	12432	12366	12600	12400	46	3750	500	8250	10	1	9112502	1146	-4.12	1.60	12	0.00	-3050.00	7846.00	23650	20230814	-46.81	12410	20231026	1.37	17500	-28.11	20240102	12460	0.96	20240626	24200	-48.02	20230703	12410	1.37	20231026	0.09	N	311690	500	45 억	179219	N	N	N	N
10	20240627	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-220	5	-1.73	47771650	3810	83.39	12610	12700	12500	16530	8910	12720	12538.49	1.97	-673	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1139	-4.10	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.15	12410	20231026	0.73	17500	-28.57	20240102	12460	0.32	20240626	24200	-48.35	20230703	12410	0.73	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
11	20240627	151148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-210	5	-1.65	42508380	3389	74.17	12610	12700	12500	16530	8910	12720	12543.05	1.97	-689	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1140	-4.10	1.59	12	0.04	-3050.00	7846.00	23650	20230814	-47.10	12410	20231026	0.81	17500	-28.51	20240102	12460	0.40	20240626	24200	-48.31	20230703	12410	0.81	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
12	20240627	141147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-160	5	-1.26	32945730	2627	57.50	12610	12700	12500	16530	8910	12720	12541.20	1.97	-180	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1145	-4.12	1.60	12	0.03	-3050.00	7846.00	23650	20230814	-46.89	12410	20231026	1.21	17500	-28.23	20240102	12460	0.80	20240626	24200	-48.10	20230703	12410	1.21	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
13	20240627	131146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12540	-180	5	-1.42	32543590	2595	56.80	12610	12700	12500	16530	8910	12720	12540.88	1.97	-148	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1143	-4.11	1.60	12	0.03	-3050.00	7846.00	23650	20230814	-46.98	12410	20231026	1.05	17500	-28.34	20240102	12460	0.64	20240626	24200	-48.18	20230703	12410	1.05	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
14	20240627	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-170	5	-1.34	25611190	2041	44.67	12610	12700	12500	16530	8910	12720	12548.35	1.97	-182	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1144	-4.11	1.60	12	0.02	-3050.00	7846.00	23650	20230814	-46.93	12410	20231026	1.13	17500	-28.29	20240102	12460	0.72	20240626	24200	-48.14	20230703	12410	1.13	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
15	20240627	111148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-210	5	-1.65	22116740	1762	38.56	12610	12700	12500	16530	8910	12720	12552.07	1.97	-318	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1140	-4.10	1.59	12	0.02	-3050.00	7846.00	23650	20230814	-47.10	12410	20231026	0.81	17500	-28.51	20240102	12460	0.40	20240626	24200	-48.31	20230703	12410	0.81	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
16	20240627	101148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12590	-130	5	-1.02	7655910	608	13.31	12610	12700	12550	16530	8910	12720	12591.96	1.97	-136	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1147	-4.13	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-46.77	12410	20231026	1.45	17500	-28.06	20240102	12460	1.04	20240626	24200	-47.98	20230703	12410	1.45	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
17	20240627	091147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-170	5	-1.34	1398650	111	2.43	12610	12700	12550	16530	8910	12720	12600.45	1.97	-58	12893	12806	12633	12546	12373	12850	12590	46	3810	500	8390	10	1	9112502	1144	-4.11	1.60	12	0.00	-3050.00	7846.00	23650	20230814	-46.93	12410	20231026	1.13	17500	-28.29	20240102	12460	0.72	20240626	24200	-48.14	20230703	12410	1.13	20231026	0.09	N	311690	500	45 억	179892	N	N	N	N
18	20240626	161143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	170	2	1.35	57225980	4569	33.63	12480	12720	12460	16310	8790	12550	12520.96	1.98	-684	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1159	-4.17	1.62	12	0.05	-3050.00	7846.00	23650	20230814	-46.22	12410	20231026	2.50	17500	-27.31	20240102	12460	2.09	20240626	24200	-47.44	20230703	12410	2.50	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
19	20240626	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-30	5	-0.24	53639120	4286	31.55	12480	12580	12460	16310	8790	12550	12514.96	1.98	-617	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1141	-4.10	1.60	12	0.05	-3050.00	7846.00	23650	20230814	-47.06	12410	20231026	0.89	17500	-28.46	20240102	12460	0.48	20240626	24200	-48.26	20230703	12410	0.89	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
20	20240626	141144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12500	-50	5	-0.40	37726000	3020	22.23	12480	12580	12460	16310	8790	12550	12492.05	1.98	-750	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1139	-4.10	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.15	12410	20231026	0.73	17500	-28.57	20240102	12460	0.32	20240626	24200	-48.35	20230703	12410	0.73	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
21	20240626	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12470	-80	5	-0.64	36902230	2954	21.74	12480	12580	12460	16310	8790	12550	12492.29	1.98	-746	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1136	-4.09	1.59	12	0.03	-3050.00	7846.00	23650	20230814	-47.27	12410	20231026	0.48	17500	-28.74	20240102	12460	0.08	20240626	24200	-48.47	20230703	12410	0.48	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
22	20240626	121142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12520	-30	5	-0.24	12998820	1039	7.65	12480	12580	12480	16310	8790	12550	12510.90	1.98	-743	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1141	-4.10	1.60	12	0.01	-3050.00	7846.00	23650	20230814	-47.06	12410	20231026	0.89	17500	-28.46	20240102	12480	0.32	20240626	24200	-48.26	20230703	12410	0.89	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
23	20240626	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-40	5	-0.32	7671130	613	4.51	12480	12580	12480	16310	8790	12550	12514.08	1.98	-334	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1140	-4.10	1.59	12	0.01	-3050.00	7846.00	23650	20230814	-47.10	12410	20231026	0.81	17500	-28.51	20240102	12480	0.24	20240626	24200	-48.31	20230703	12410	0.81	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
24	20240626	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12510	-40	5	-0.32	3028970	242	1.78	12480	12580	12480	16310	8790	12550	12516.40	1.98	-54	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1140	-4.10	1.59	12	0.00	-3050.00	7846.00	23650	20230814	-47.10	12410	20231026	0.81	17500	-28.51	20240102	12480	0.24	20240626	24200	-48.31	20230703	12410	0.81	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
25	20240626	091146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12580	30	2	0.24	988480	79	0.58	12480	12580	12480	16310	8790	12550	12512.41	1.98	-20	13036	12792	12636	12392	12236	12715	12315	46	3760	500	8280	10	1	9112502	1146	-4.12	1.60	12	0.00	-3050.00	7846.00	23650	20230814	-46.81	12410	20231026	1.37	17500	-28.11	20240102	12480	0.80	20240626	24200	-48.02	20230703	12410	1.37	20231026	0.09	N	311690	500	45 억	180560	N	N	N	N
26	20240625	161141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12550	-290	5	-2.26	170204570	13516	100.27	12800	12880	12480	16690	8990	12840	12592.84	1.98	-242	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1144	-4.11	1.60	12	0.15	-3050.00	7846.00	23650	20230814	-46.93	12410	20231026	1.13	17500	-28.29	20240102	12480	0.56	20240625	24200	-48.14	20230703	12410	1.13	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
27	20240625	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12560	-280	5	-2.18	159321110	12647	93.82	12800	12880	12480	16690	8990	12840	12597.54	1.98	-190	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1145	-4.12	1.60	12	0.14	-3050.00	7846.00	23650	20230814	-46.89	12410	20231026	1.21	17500	-28.23	20240102	12480	0.64	20240625	24200	-48.10	20230703	12410	1.21	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
28	20240625	141143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12530	-310	5	-2.41	125619650	9957	73.86	12800	12880	12480	16690	8990	12840	12616.21	1.98	-239	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1142	-4.11	1.60	12	0.11	-3050.00	7846.00	23650	20230814	-47.02	12410	20231026	0.97	17500	-28.40	20240102	12480	0.40	20240625	24200	-48.22	20230703	12410	0.97	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
29	20240625	131143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12570	-270	5	-2.10	85857690	6782	50.31	12800	12880	12510	16690	8990	12840	12659.64	1.98	-151	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1145	-4.12	1.60	12	0.07	-3050.00	7846.00	23650	20230814	-46.85	12410	20231026	1.29	17500	-28.17	20240102	12510	0.48	20240625	24200	-48.06	20230703	12410	1.29	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
30	20240625	121146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	-70	5	-0.55	41558110	3261	24.19	12800	12880	12550	16690	8990	12840	12743.98	1.98	-477	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1164	-4.19	1.63	12	0.04	-3050.00	7846.00	23650	20230814	-46.00	12410	20231026	2.90	17500	-27.03	20240102	12550	1.75	20240625	24200	-47.23	20230703	12410	2.90	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
31	20240625	111144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12770	-70	5	-0.55	35024220	2747	20.38	12800	12880	12550	16690	8990	12840	12749.99	1.98	-301	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1164	-4.19	1.63	12	0.03	-3050.00	7846.00	23650	20230814	-46.00	12410	20231026	2.90	17500	-27.03	20240102	12550	1.75	20240625	24200	-47.23	20230703	12410	2.90	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
32	20240625	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-100	5	-0.78	33355160	2616	19.41	12800	12880	12550	16690	8990	12840	12750.44	1.98	-226	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1161	-4.18	1.62	12	0.03	-3050.00	7846.00	23650	20230814	-46.13	12410	20231026	2.66	17500	-27.20	20240102	12550	1.51	20240625	24200	-47.36	20230703	12410	2.66	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
33	20240625	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-40	5	-0.31	4224090	330	2.45	12800	12880	12800	16690	8990	12840	12800.27	1.98	21	13206	13022	12876	12692	12546	12950	12620	46	3850	500	8470	10	1	9112502	1166	-4.20	1.63	12	0.00	-3050.00	7846.00	23650	20230814	-45.88	12410	20231026	3.14	17500	-26.86	20240102	12700	0.79	20240618	24200	-47.11	20230703	12410	3.14	20231026	0.09	N	311690	500	45 억	180818	N	N	N	N
34	20240624	161142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	-220	5	-1.68	172693400	13480	217.14	13060	13060	12730	16970	9150	13060	12811.06	1.99	-86	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1170	-4.21	1.64	12	0.15	-3050.00	7846.00	23650	20230814	-45.71	12410	20231026	3.46	17500	-26.63	20240102	12700	1.10	20240618	24200	-46.94	20230703	12410	3.46	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
35	20240624	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12730	-330	5	-2.53	168292040	13136	211.60	13060	13060	12730	16970	9150	13060	12811.49	1.99	108	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1160	-4.17	1.62	12	0.14	-3050.00	7846.00	23650	20230814	-46.17	12410	20231026	2.58	17500	-27.26	20240102	12700	0.24	20240618	24200	-47.40	20230703	12410	2.58	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
36	20240624	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12790	-270	5	-2.07	157541950	12293	198.02	13060	13060	12740	16970	9150	13060	12815.56	1.99	314	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1165	-4.19	1.63	12	0.13	-3050.00	7846.00	23650	20230814	-45.92	12410	20231026	3.06	17500	-26.91	20240102	12700	0.71	20240618	24200	-47.15	20230703	12410	3.06	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
37	20240624	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-320	5	-2.45	151374260	11810	190.24	13060	13060	12740	16970	9150	13060	12817.44	1.99	369	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1161	-4.18	1.62	12	0.13	-3050.00	7846.00	23650	20230814	-46.13	12410	20231026	2.66	17500	-27.20	20240102	12700	0.31	20240618	24200	-47.36	20230703	12410	2.66	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
38	20240624	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12820	-240	5	-1.84	143310470	11178	180.06	13060	13060	12760	16970	9150	13060	12820.74	1.99	370	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1168	-4.20	1.63	12	0.12	-3050.00	7846.00	23650	20230814	-45.79	12410	20231026	3.30	17500	-26.74	20240102	12700	0.94	20240618	24200	-47.02	20230703	12410	3.30	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
39	20240624	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12800	-260	5	-1.99	71090720	5527	89.03	13060	13060	12760	16970	9150	13060	12862.41	1.99	449	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1166	-4.20	1.63	12	0.06	-3050.00	7846.00	23650	20230814	-45.88	12410	20231026	3.14	17500	-26.86	20240102	12700	0.79	20240618	24200	-47.11	20230703	12410	3.14	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
40	20240624	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12940	-120	5	-0.92	66980280	5207	83.88	13060	13060	12760	16970	9150	13060	12863.47	1.99	410	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1179	-4.24	1.65	12	0.06	-3050.00	7846.00	23650	20230814	-45.29	12410	20231026	4.27	17500	-26.06	20240102	12700	1.89	20240618	24200	-46.53	20230703	12410	4.27	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
41	20240624	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-50	5	-0.38	873440	67	1.08	13060	13060	13010	16970	9150	13060	13036.06	1.99	-54	13393	13226	13103	12936	12813	13165	12875	46	3910	500	8610	10	1	9112502	1186	-4.27	1.66	12	0.00	-3050.00	7846.00	23650	20230814	-44.99	12410	20231026	4.83	17500	-25.66	20240102	12700	2.44	20240618	24200	-46.24	20230703	12410	4.83	20231026	0.09	N	311690	500	45 억	180904	N	N	N	N
42	20240621	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	40	2	0.31	81460600	6207	64.19	13090	13270	12980	16920	9120	13020	13123.99	2.01	-2448	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1190	-4.28	1.66	12	0.07	-3050.00	7846.00	23650	20230814	-44.78	12410	20231026	5.24	17500	-25.37	20240102	12700	2.83	20240618	24200	-46.03	20230703	12410	5.24	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
43	20240621	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	60	2	0.46	80284860	6117	63.26	13090	13270	12980	16920	9120	13020	13124.87	2.01	-2425	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1192	-4.29	1.67	12	0.07	-3050.00	7846.00	23650	20230814	-44.69	12410	20231026	5.40	17500	-25.26	20240102	12700	2.99	20240618	24200	-45.95	20230703	12410	5.40	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
44	20240621	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	40	2	0.31	79042670	6022	62.28	13090	13270	12980	16920	9120	13020	13125.65	2.01	-2334	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1190	-4.28	1.66	12	0.07	-3050.00	7846.00	23650	20230814	-44.78	12410	20231026	5.24	17500	-25.37	20240102	12700	2.83	20240618	24200	-46.03	20230703	12410	5.24	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
45	20240621	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	100	2	0.77	62072450	4724	48.86	13090	13270	12980	16920	9120	13020	13139.81	2.01	-2264	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1196	-4.30	1.67	12	0.05	-3050.00	7846.00	23650	20230814	-44.52	12410	20231026	5.72	17500	-25.03	20240102	12700	3.31	20240618	24200	-45.79	20230703	12410	5.72	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
46	20240621	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13190	170	2	1.31	58708730	4468	46.21	13090	13270	12980	16920	9120	13020	13139.82	2.01	-2113	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1202	-4.32	1.68	12	0.05	-3050.00	7846.00	23650	20230814	-44.23	12410	20231026	6.29	17500	-24.63	20240102	12700	3.86	20240618	24200	-45.50	20230703	12410	6.29	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
47	20240621	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13090	70	2	0.54	36039890	2749	28.43	13090	13270	12980	16920	9120	13020	13110.18	2.01	-1264	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1193	-4.29	1.67	12	0.03	-3050.00	7846.00	23650	20230814	-44.65	12410	20231026	5.48	17500	-25.20	20240102	12700	3.07	20240618	24200	-45.91	20230703	12410	5.48	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
48	20240621	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13010	-10	5	-0.08	29241870	2229	23.05	13090	13270	12980	16920	9120	13020	13118.83	2.01	-868	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1186	-4.27	1.66	12	0.02	-3050.00	7846.00	23650	20230814	-44.99	12410	20231026	4.83	17500	-25.66	20240102	12700	2.44	20240618	24200	-46.24	20230703	12410	4.83	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
49	20240621	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	-40	5	-0.31	17586750	1338	13.84	13090	13270	12980	16920	9120	13020	13144.06	2.01	-251	13566	13292	12996	12722	12426	13430	12860	46	3900	500	8590	10	1	9112502	1183	-4.26	1.65	12	0.01	-3050.00	7846.00	23650	20230814	-45.12	12410	20231026	4.59	17500	-25.83	20240102	12700	2.20	20240618	24200	-46.36	20230703	12410	4.59	20231026	0.09	N	311690	500	45 억	183352	N	N	N	N
50	20240620	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13020	50	2	0.39	126127560	9669	148.46	12950	13270	12700	16860	9080	12970	13044.53	1.99	2076	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1186	-4.27	1.66	12	0.11	-3050.00	7846.00	23650	20230814	-44.95	12410	20231026	4.92	17500	-25.60	20240102	12700	2.52	20240620	24500	-46.86	20230620	12410	4.92	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
51	20240620	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13040	70	2	0.54	123241210	9447	145.05	12950	13270	12700	16860	9080	12970	13045.54	1.99	2282	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1188	-4.28	1.66	12	0.10	-3050.00	7846.00	23650	20230814	-44.86	12410	20231026	5.08	17500	-25.49	20240102	12700	2.68	20240620	24500	-46.78	20230620	12410	5.08	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
52	20240620	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	110	2	0.85	106233050	8143	125.03	12950	13270	12700	16860	9080	12970	13045.94	1.99	2342	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1192	-4.29	1.67	12	0.09	-3050.00	7846.00	23650	20230814	-44.69	12410	20231026	5.40	17500	-25.26	20240102	12700	2.99	20240620	24500	-46.61	20230620	12410	5.40	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
53	20240620	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13070	100	2	0.77	88012130	6749	103.62	12950	13270	12700	16860	9080	12970	13040.77	1.99	2362	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1191	-4.29	1.67	12	0.07	-3050.00	7846.00	23650	20230814	-44.74	12410	20231026	5.32	17500	-25.31	20240102	12700	2.91	20240620	24500	-46.65	20230620	12410	5.32	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
54	20240620	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	110	2	0.85	85213330	6535	100.34	12950	13270	12700	16860	9080	12970	13039.53	1.99	2323	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1192	-4.29	1.67	12	0.07	-3050.00	7846.00	23650	20230814	-44.69	12410	20231026	5.40	17500	-25.26	20240102	12700	2.99	20240620	24500	-46.61	20230620	12410	5.40	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
55	20240620	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	130	2	1.00	83747510	6423	98.62	12950	13270	12700	16860	9080	12970	13038.69	1.99	2323	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1194	-4.30	1.67	12	0.07	-3050.00	7846.00	23650	20230814	-44.61	12410	20231026	5.56	17500	-25.14	20240102	12700	3.15	20240620	24500	-46.53	20230620	12410	5.56	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
56	20240620	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	160	2	1.23	63737850	4903	75.28	12950	13140	12700	16860	9080	12970	12999.77	1.99	1921	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1196	-4.30	1.67	12	0.05	-3050.00	7846.00	23650	20230814	-44.48	12410	20231026	5.80	17500	-24.97	20240102	12700	3.39	20240620	24500	-46.41	20230620	12410	5.80	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
57	20240620	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12930	-40	5	-0.31	14876650	1161	17.83	12950	12950	12700	16860	9080	12970	12813.65	1.99	-49	13043	13006	12953	12916	12863	13025	12935	46	3890	500	8560	10	1	9112502	1178	-4.24	1.65	12	0.01	-3050.00	7846.00	23650	20230814	-45.33	12410	20231026	4.19	17500	-26.11	20240102	12700	1.81	20240620	24500	-47.22	20230620	12410	4.19	20231026	0.08	N	311690	500	45 억	181189	N	N	N	N
58	20240619	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-30	5	-0.23	84132780	6513	37.66	12930	12990	12900	16900	9100	13000	12917.67	1.99	-269	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1182	-4.25	1.65	12	0.07	-3050.00	7846.00	23650	20230814	-45.16	12410	20231026	4.51	17500	-25.89	20240102	12700	2.13	20240618	25900	-49.92	20230619	12410	4.51	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
59	20240619	151051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12950	-50	5	-0.38	79551770	6159	35.62	12930	12990	12900	16900	9100	13000	12916.35	1.99	-256	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1180	-4.25	1.65	12	0.07	-3050.00	7846.00	23650	20230814	-45.24	12410	20231026	4.35	17500	-26.00	20240102	12700	1.97	20240618	25900	-50.00	20230619	12410	4.35	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
60	20240619	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-90	5	-0.69	72106960	5584	32.29	12930	12990	12900	16900	9100	13000	12913.14	1.99	-190	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1176	-4.23	1.65	12	0.06	-3050.00	7846.00	23650	20230814	-45.41	12410	20231026	4.03	17500	-26.23	20240102	12700	1.65	20240618	25900	-50.15	20230619	12410	4.03	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
61	20240619	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-90	5	-0.69	50098500	3878	22.43	12930	12990	12900	16900	9100	13000	12918.64	1.99	-186	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1176	-4.23	1.65	12	0.04	-3050.00	7846.00	23650	20230814	-45.41	12410	20231026	4.03	17500	-26.23	20240102	12700	1.65	20240618	25900	-50.15	20230619	12410	4.03	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
62	20240619	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12900	-100	5	-0.77	42605720	3298	19.07	12930	12990	12900	16900	9100	13000	12918.65	1.99	-157	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1176	-4.23	1.64	12	0.04	-3050.00	7846.00	23650	20230814	-45.45	12410	20231026	3.95	17500	-26.29	20240102	12700	1.57	20240618	25900	-50.19	20230619	12410	3.95	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
63	20240619	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12960	-40	5	-0.31	36674310	2839	16.42	12930	12990	12900	16900	9100	13000	12918.04	1.99	-103	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1181	-4.25	1.65	12	0.03	-3050.00	7846.00	23650	20230814	-45.20	12410	20231026	4.43	17500	-25.94	20240102	12700	2.05	20240618	25900	-49.96	20230619	12410	4.43	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
64	20240619	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12970	-30	5	-0.23	22039750	1707	9.87	12930	12990	12900	16900	9100	13000	12911.39	1.99	-6	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1182	-4.25	1.65	12	0.02	-3050.00	7846.00	23650	20230814	-45.16	12410	20231026	4.51	17500	-25.89	20240102	12700	2.13	20240618	25900	-49.92	20230619	12410	4.51	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
65	20240619	091058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12980	-20	5	-0.15	1386970	107	0.62	12930	12990	12930	16900	9100	13000	12962.34	1.99	-40	13360	13180	12940	12760	12520	13060	12640	46	3900	500	8580	10	1	9112502	1183	-4.26	1.65	12	0.00	-3050.00	7846.00	23650	20230814	-45.12	12410	20231026	4.59	17500	-25.83	20240102	12700	2.20	20240618	25900	-49.88	20230619	12410	4.59	20231026	0.09	N	311690	500	45 억	181452	N	N	N	N
66	20240618	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-120	5	-0.91	221678110	17293	199.60	13120	13120	12700	17050	9190	13120	12818.94	2.04	-3653	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1185	-4.26	1.66	12	0.19	-3050.00	7846.00	23650	20230814	-45.03	12410	20231026	4.75	17500	-25.71	20240102	12700	2.36	20240618	25900	-49.81	20230619	12410	4.75	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
67	20240618	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12840	-280	5	-2.13	214059750	16705	192.81	13120	13120	12700	17050	9190	13120	12814.11	2.04	-3563	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1170	-4.21	1.64	12	0.18	-3050.00	7846.00	23650	20230814	-45.71	12410	20231026	3.46	17500	-26.63	20240102	12700	1.10	20240618	25900	-50.42	20230619	12410	3.46	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
68	20240618	141049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12740	-380	5	-2.90	179933410	14025	161.88	13120	13120	12700	17050	9190	13120	12829.48	2.04	-3147	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1161	-4.18	1.62	12	0.15	-3050.00	7846.00	23650	20230814	-46.13	12410	20231026	2.66	17500	-27.20	20240102	12700	0.31	20240618	25900	-50.81	20230619	12410	2.66	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
69	20240618	131050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12720	-400	5	-3.05	161747990	12595	145.37	13120	13120	12700	17050	9190	13120	12842.24	2.04	-3123	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1159	-4.17	1.62	12	0.14	-3050.00	7846.00	23650	20230814	-46.22	12410	20231026	2.50	17500	-27.31	20240102	12700	0.16	20240618	25900	-50.89	20230619	12410	2.50	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
70	20240618	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12700	-420	5	-3.20	116788840	9062	104.59	13120	13120	12700	17050	9190	13120	12887.76	2.04	-2654	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1157	-4.16	1.62	12	0.10	-3050.00	7846.00	23650	20230814	-46.30	12410	20231026	2.34	17500	-27.43	20240102	12700	0.00	20240618	25900	-50.97	20230619	12410	2.34	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
71	20240618	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	12910	-210	5	-1.60	48111280	3704	42.75	13120	13120	12900	17050	9190	13120	12989.01	2.04	-1742	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1176	-4.23	1.65	12	0.04	-3050.00	7846.00	23650	20230814	-45.41	12410	20231026	4.03	17500	-26.23	20240102	12900	0.08	20240618	25900	-50.15	20230619	12410	4.03	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
72	20240618	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13000	-120	5	-0.91	27682100	2127	24.55	13120	13120	12950	17050	9190	13120	13014.62	2.04	-1127	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1185	-4.26	1.66	12	0.02	-3050.00	7846.00	23650	20230814	-45.03	12410	20231026	4.75	17500	-25.71	20240102	12940	0.46	20240614	25900	-49.81	20230619	12410	4.75	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
73	20240618	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-20	5	-0.15	511370	39	0.45	13120	13120	13090	17050	9190	13120	13112.05	2.04	-30	13520	13320	13180	12980	12840	13250	12910	46	3930	500	8650	10	1	9112502	1194	-4.30	1.67	12	0.00	-3050.00	7846.00	23650	20230814	-44.61	12410	20231026	5.56	17500	-25.14	20240102	12940	1.24	20240614	25900	-49.42	20230619	12410	5.56	20231026	0.09	N	311690	500	45 억	185789	N	N	N	N
74	20240617	161036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	-270	5	-2.02	113678120	8664	34.04	13380	13380	13040	17400	9380	13390	13120.74	2.08	-3414	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1196	-4.30	1.67	12	0.10	-3050.00	7846.00	23650	20230814	-44.52	12410	20231026	5.72	17500	-25.03	20240102	12940	1.39	20240614	25900	-49.34	20230619	12410	5.72	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
75	20240617	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13060	-330	5	-2.46	108869360	8297	32.60	13380	13380	13040	17400	9380	13390	13121.53	2.08	-3279	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1190	-4.28	1.66	12	0.09	-3050.00	7846.00	23650	20230814	-44.78	12410	20231026	5.24	17500	-25.37	20240102	12940	0.93	20240614	25900	-49.58	20230619	12410	5.24	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
76	20240617	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13050	-340	5	-2.54	104488870	7962	31.28	13380	13380	13040	17400	9380	13390	13123.45	2.08	-3137	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1189	-4.28	1.66	12	0.09	-3050.00	7846.00	23650	20230814	-44.82	12410	20231026	5.16	17500	-25.43	20240102	12940	0.85	20240614	25900	-49.61	20230619	12410	5.16	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
77	20240617	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13100	-290	5	-2.17	88474820	6738	26.47	13380	13380	13040	17400	9380	13390	13130.72	2.08	-2633	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1194	-4.30	1.67	12	0.07	-3050.00	7846.00	23650	20230814	-44.61	12410	20231026	5.56	17500	-25.14	20240102	12940	1.24	20240614	25900	-49.42	20230619	12410	5.56	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
78	20240617	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13080	-310	5	-2.32	79294540	6035	23.71	13380	13380	13040	17400	9380	13390	13139.11	2.08	-2391	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1192	-4.29	1.67	12	0.07	-3050.00	7846.00	23650	20230814	-44.69	12410	20231026	5.40	17500	-25.26	20240102	12940	1.08	20240614	25900	-49.50	20230619	12410	5.40	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
79	20240617	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13120	-270	5	-2.02	54985510	4175	16.40	13380	13380	13080	17400	9380	13390	13170.18	2.08	-2241	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1196	-4.30	1.67	12	0.05	-3050.00	7846.00	23650	20230814	-44.52	12410	20231026	5.72	17500	-25.03	20240102	12940	1.39	20240614	25900	-49.34	20230619	12410	5.72	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
80	20240617	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13220	-170	5	-1.27	14526340	1099	4.32	13380	13380	13160	17400	9380	13390	13217.78	2.08	-464	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1205	-4.33	1.68	12	0.01	-3050.00	7846.00	23650	20230814	-44.10	12410	20231026	6.53	17500	-24.46	20240102	12940	2.16	20240614	25900	-48.96	20230619	12410	6.53	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
81	20240617	091030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13280	-110	5	-0.82	2951670	222	0.87	13380	13380	13240	17400	9380	13390	13295.81	2.08	-141	13930	13660	13300	13030	12670	13480	12850	46	4010	500	8830	10	1	9112502	1210	-4.35	1.69	12	0.00	-3050.00	7846.00	23650	20230814	-43.85	12410	20231026	7.01	17500	-24.11	20240102	12940	2.63	20240614	25900	-48.73	20230619	12410	7.01	20231026	0.09	N	311690	500	45 억	189302	N	N	N	N
82	20240614	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13390	-150	5	-1.11	336121080	25449	293.83	13570	13570	12940	17600	9480	13540	13207.63	2.11	-3342	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1220	-4.39	1.71	12	0.28	-3050.00	7846.00	23650	20230814	-43.38	12410	20231026	7.90	17500	-23.49	20240102	12940	3.48	20240614	26150	-48.80	20230616	12410	7.90	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
83	20240614	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13380	-160	5	-1.18	314992970	23868	275.58	13570	13570	12940	17600	9480	13540	13197.29	2.11	-3133	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1219	-4.39	1.71	12	0.26	-3050.00	7846.00	23650	20230814	-43.42	12410	20231026	7.82	17500	-23.54	20240102	12940	3.40	20240614	26150	-48.83	20230616	12410	7.82	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
84	20240614	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13200	-340	5	-2.51	279806750	21200	244.78	13570	13570	12940	17600	9480	13540	13198.43	2.11	-2485	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1203	-4.33	1.68	12	0.23	-3050.00	7846.00	23650	20230814	-44.19	12410	20231026	6.37	17500	-24.57	20240102	12940	2.01	20240614	26150	-49.52	20230616	12410	6.37	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
85	20240614	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13130	-410	5	-3.03	251121630	19010	219.49	13570	13570	12940	17600	9480	13540	13209.98	2.11	-2744	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1196	-4.30	1.67	12	0.21	-3050.00	7846.00	23650	20230814	-44.48	12410	20231026	5.80	17500	-24.97	20240102	12940	1.47	20240614	26150	-49.79	20230616	12410	5.80	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
86	20240614	120908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13150	-390	5	-2.88	246009080	18620	214.99	13570	13570	12940	17600	9480	13540	13212.09	2.11	-2581	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1198	-4.31	1.68	12	0.20	-3050.00	7846.00	23650	20230814	-44.40	12410	20231026	5.96	17500	-24.86	20240102	12940	1.62	20240614	26150	-49.71	20230616	12410	5.96	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
87	20240614	111017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13030	-510	5	-3.77	214618830	16218	187.25	13570	13570	12940	17600	9480	13540	13233.37	2.11	-2626	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1187	-4.27	1.66	12	0.18	-3050.00	7846.00	23650	20230814	-44.90	12410	20231026	5.00	17500	-25.54	20240102	12940	0.70	20240614	26150	-50.17	20230616	12410	5.00	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
88	20240614	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13400	-140	5	-1.03	106620830	7983	92.17	13570	13570	13270	17600	9480	13540	13355.99	2.11	-3975	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1221	-4.39	1.71	12	0.09	-3050.00	7846.00	23650	20230814	-43.34	12410	20231026	7.98	17500	-23.43	20240102	13270	0.98	20240614	26150	-48.76	20230616	12410	7.98	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
89	20240614	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13460	-80	5	-0.59	12123890	900	10.39	13570	13570	13420	17600	9480	13540	13470.99	2.11	-515	13820	13680	13610	13470	13400	13645	13435	46	4060	500	8930	10	1	9112502	1227	-4.41	1.72	12	0.01	-3050.00	7846.00	23650	20230814	-43.09	12410	20231026	8.46	17500	-23.09	20240102	13290	1.28	20240419	26150	-48.53	20230616	12410	8.46	20231026	0.08	N	311690	500	45 억	192644	N	N	N	N
90	20240613	161005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	-210	5	-1.53	117918850	8660	149.00	13750	13750	13540	17870	9630	13750	13616.51	2.13	-1781	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1234	-4.44	1.73	12	0.10	-3050.00	7846.00	23681	20230607	-42.82	12410	20231026	9.11	17500	-22.63	20240102	13290	1.88	20240419	26500	-48.91	20230613	12410	9.11	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
91	20240613	151023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	-180	5	-1.31	111472950	8184	140.81	13750	13750	13540	17870	9630	13750	13620.84	2.13	-1666	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1237	-4.45	1.73	12	0.09	-3050.00	7846.00	23681	20230607	-42.70	12410	20231026	9.35	17500	-22.46	20240102	13290	2.11	20240419	26500	-48.79	20230613	12410	9.35	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
92	20240613	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-200	5	-1.45	95977640	7041	121.15	13750	13750	13550	17870	9630	13750	13631.25	2.13	-1450	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1235	-4.44	1.73	12	0.08	-3050.00	7846.00	23681	20230607	-42.78	12410	20231026	9.19	17500	-22.57	20240102	13290	1.96	20240419	26500	-48.87	20230613	12410	9.19	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
93	20240613	131009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-140	5	-1.02	76092040	5577	95.96	13750	13750	13610	17870	9630	13750	13643.90	2.13	-351	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1240	-4.46	1.73	12	0.06	-3050.00	7846.00	23681	20230607	-42.53	12410	20231026	9.67	17500	-22.23	20240102	13290	2.41	20240419	26500	-48.64	20230613	12410	9.67	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
94	20240613	121014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	-140	5	-1.02	62010370	4543	78.17	13750	13750	13610	17870	9630	13750	13649.65	2.13	14	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1240	-4.46	1.73	12	0.05	-3050.00	7846.00	23681	20230607	-42.53	12410	20231026	9.67	17500	-22.23	20240102	13290	2.41	20240419	26500	-48.64	20230613	12410	9.67	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
95	20240613	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-100	5	-0.73	45862750	3358	57.78	13750	13750	13650	17870	9630	13750	13657.76	2.13	22	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1244	-4.48	1.74	12	0.04	-3050.00	7846.00	23681	20230607	-42.36	12410	20231026	9.99	17500	-22.00	20240102	13290	2.71	20240419	26500	-48.49	20230613	12410	9.99	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
96	20240613	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-100	5	-0.73	19214010	1406	24.19	13750	13750	13650	17870	9630	13750	13665.73	2.13	57	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1244	-4.48	1.74	12	0.02	-3050.00	7846.00	23681	20230607	-42.36	12410	20231026	9.99	17500	-22.00	20240102	13290	2.71	20240419	26500	-48.49	20230613	12410	9.99	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
97	20240613	091015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-50	5	-0.36	576160	42	0.72	13750	13750	13700	17870	9630	13750	13718.10	2.13	-35	13910	13830	13690	13610	13470	13870	13650	46	4120	500	9070	10	1	9112502	1248	-4.49	1.75	12	0.00	-3050.00	7846.00	23681	20230607	-42.15	12410	20231026	10.39	17500	-21.71	20240102	13290	3.09	20240419	26500	-48.30	20230613	12410	10.39	20231026	0.08	N	311690	500	45 억	194425	N	N	N	N
98	20240612	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13750	190	2	1.40	79114070	5812	46.72	13560	13770	13550	17620	9500	13560	13612.19	2.14	-488	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1253	-4.51	1.75	12	0.06	-3050.00	7846.00	23681	20230607	-41.94	12410	20231026	10.80	17500	-21.43	20240102	13290	3.46	20240419	26550	-48.21	20230612	12410	10.80	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
99	20240612	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13570	10	2	0.07	77989040	5730	46.06	13560	13770	13550	17620	9500	13560	13610.65	2.14	-430	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1237	-4.45	1.73	12	0.06	-3050.00	7846.00	23681	20230607	-42.70	12410	20231026	9.35	17500	-22.46	20240102	13290	2.11	20240419	26550	-48.89	20230612	12410	9.35	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
100	20240612	141001	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13600	40	2	0.29	61843440	4549	36.57	13560	13710	13550	17620	9500	13560	13594.95	2.14	-210	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1239	-4.46	1.73	12	0.05	-3050.00	7846.00	23681	20230607	-42.57	12410	20231026	9.59	17500	-22.29	20240102	13290	2.33	20240419	26550	-48.78	20230612	12410	9.59	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
101	20240612	131004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	20	2	0.15	56288760	4140	33.28	13560	13710	13550	17620	9500	13560	13596.32	2.14	-123	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1237	-4.45	1.73	12	0.05	-3050.00	7846.00	23681	20230607	-42.65	12410	20231026	9.43	17500	-22.40	20240102	13290	2.18	20240419	26550	-48.85	20230612	12410	9.43	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
102	20240612	121002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	50	2	0.37	38598740	2836	22.80	13560	13710	13560	17620	9500	13560	13610.28	2.14	-82	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1240	-4.46	1.73	12	0.03	-3050.00	7846.00	23681	20230607	-42.53	12410	20231026	9.67	17500	-22.23	20240102	13290	2.41	20240419	26550	-48.74	20230612	12410	9.67	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
103	20240612	111000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13580	20	2	0.15	31060890	2281	18.34	13560	13710	13560	17620	9500	13560	13617.22	2.14	-82	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1237	-4.45	1.73	12	0.03	-3050.00	7846.00	23681	20230607	-42.65	12410	20231026	9.43	17500	-22.40	20240102	13290	2.18	20240419	26550	-48.85	20230612	12410	9.43	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
104	20240612	101002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13610	50	2	0.37	21714260	1594	12.81	13560	13710	13560	17620	9500	13560	13622.50	2.14	-82	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1240	-4.46	1.73	12	0.02	-3050.00	7846.00	23681	20230607	-42.53	12410	20231026	9.67	17500	-22.23	20240102	13290	2.41	20240419	26550	-48.74	20230612	12410	9.67	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
105	20240612	091005	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	0	3	0.00	976320	72	0.58	13560	13560	13560	17620	9500	13560	13560.00	2.14	-30	13793	13676	13603	13486	13413	13735	13545	46	4060	500	8940	10	1	9112502	1236	-4.45	1.73	12	0.00	-3050.00	7846.00	23681	20230607	-42.74	12410	20231026	9.27	17500	-22.51	20240102	13290	2.03	20240419	26550	-48.93	20230612	12410	9.27	20231026	0.08	N	311690	500	45 억	194913	N	N	N	N
106	20240610	160954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	-100	5	-0.73	132932730	9801	120.07	13650	13650	13520	17730	9550	13640	13563.71	2.16	-2881	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1234	-4.44	1.73	12	0.11	-3050.00	7846.00	23681	20230607	-42.82	12410	20231026	9.11	17500	-22.63	20240102	13290	1.88	20240419	26550	-49.00	20230612	12410	9.11	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
107	20240610	151003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13530	-110	5	-0.81	127530430	9402	115.18	13650	13650	13520	17730	9550	13640	13564.18	2.16	-2827	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1233	-4.44	1.72	12	0.10	-3050.00	7846.00	23681	20230607	-42.87	12410	20231026	9.02	17500	-22.69	20240102	13290	1.81	20240419	26550	-49.04	20230612	12410	9.02	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
108	20240610	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-80	5	-0.59	114074360	8409	103.01	13650	13650	13520	17730	9550	13640	13565.75	2.16	-2037	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1236	-4.45	1.73	12	0.09	-3050.00	7846.00	23681	20230607	-42.74	12410	20231026	9.27	17500	-22.51	20240102	13290	2.03	20240419	26550	-48.93	20230612	12410	9.27	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
109	20240610	130954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	-100	5	-0.73	102411210	7550	92.49	13650	13650	13520	17730	9550	13640	13564.40	2.16	-1949	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1234	-4.44	1.73	12	0.08	-3050.00	7846.00	23681	20230607	-42.82	12410	20231026	9.11	17500	-22.63	20240102	13290	1.88	20240419	26550	-49.00	20230612	12410	9.11	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
110	20240610	120956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13590	-50	5	-0.37	68766010	5065	62.05	13650	13650	13540	17730	9550	13640	13576.70	2.16	-1079	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1238	-4.46	1.73	12	0.06	-3050.00	7846.00	23681	20230607	-42.61	12410	20231026	9.51	17500	-22.34	20240102	13290	2.26	20240419	26550	-48.81	20230612	12410	9.51	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
111	20240610	110959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13560	-80	5	-0.59	58222890	4288	52.53	13650	13650	13540	17730	9550	13640	13578.10	2.16	-910	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1236	-4.45	1.73	12	0.05	-3050.00	7846.00	23681	20230607	-42.74	12410	20231026	9.27	17500	-22.51	20240102	13290	2.03	20240419	26550	-48.93	20230612	12410	9.27	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
112	20240610	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13550	-90	5	-0.66	44968960	3310	40.55	13650	13650	13540	17730	9550	13640	13585.79	2.16	-982	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1235	-4.44	1.73	12	0.04	-3050.00	7846.00	23681	20230607	-42.78	12410	20231026	9.19	17500	-22.57	20240102	13290	1.96	20240419	26550	-48.96	20230612	12410	9.19	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
113	20240610	091003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13540	-100	5	-0.73	4403630	324	3.97	13650	13650	13540	17730	9550	13640	13591.45	2.16	-295	13900	13770	13690	13560	13480	13730	13520	46	4090	500	9000	10	1	9112502	1234	-4.44	1.73	12	0.00	-3050.00	7846.00	23681	20230607	-42.82	12410	20231026	9.11	17500	-22.63	20240102	13290	1.88	20240419	26550	-49.00	20230612	12410	9.11	20231026	0.11	N	311690	500	45 억	197131	N	N	N	N
114	20240607	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-90	5	-0.66	111367590	8163	72.88	13730	13820	13610	17840	9620	13730	13643.02	2.17	-555	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1243	-4.47	1.74	12	0.09	-3050.00	7846.00	23681	20230607	-42.40	12410	20231026	9.91	17500	-22.06	20240102	13290	2.63	20240419	26950	-49.39	20230607	12410	9.91	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
115	20240607	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-80	5	-0.58	103400800	7579	67.67	13730	13820	13610	17840	9620	13730	13643.07	2.17	-370	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1244	-4.48	1.74	12	0.08	-3050.00	7846.00	23681	20230607	-42.36	12410	20231026	9.99	17500	-22.00	20240102	13290	2.71	20240419	26950	-49.35	20230607	12410	9.99	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
116	20240607	141031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	-70	5	-0.51	93063320	6822	60.91	13730	13820	13610	17840	9620	13730	13641.65	2.17	-222	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1245	-4.48	1.74	12	0.07	-3050.00	7846.00	23681	20230607	-42.32	12410	20231026	10.07	17500	-21.94	20240102	13290	2.78	20240419	26950	-49.31	20230607	12410	10.07	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
117	20240607	131026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-90	5	-0.66	91792030	6729	60.08	13730	13820	13610	17840	9620	13730	13641.26	2.17	-218	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1243	-4.47	1.74	12	0.07	-3050.00	7846.00	23681	20230607	-42.40	12410	20231026	9.91	17500	-22.06	20240102	13290	2.63	20240419	26950	-49.39	20230607	12410	9.91	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
118	20240607	121031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13680	-50	5	-0.36	82683940	6062	54.12	13730	13820	13610	17840	9620	13730	13639.71	2.17	-172	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1247	-4.49	1.74	12	0.07	-3050.00	7846.00	23681	20230607	-42.23	12410	20231026	10.23	17500	-21.83	20240102	13290	2.93	20240419	26950	-49.24	20230607	12410	10.23	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
119	20240607	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-90	5	-0.66	80386800	5894	52.62	13730	13820	13610	17840	9620	13730	13638.75	2.17	-15	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1243	-4.47	1.74	12	0.06	-3050.00	7846.00	23681	20230607	-42.40	12410	20231026	9.91	17500	-22.06	20240102	13290	2.63	20240419	26950	-49.39	20230607	12410	9.91	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
120	20240607	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13620	-110	5	-0.80	64751080	4747	42.38	13730	13820	13610	17840	9620	13730	13640.42	2.17	46	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1241	-4.47	1.74	12	0.05	-3050.00	7846.00	23681	20230607	-42.49	12410	20231026	9.75	17500	-22.17	20240102	13290	2.48	20240419	26950	-49.46	20230607	12410	9.75	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
121	20240607	091029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	0	3	0.00	1290710	94	0.84	13730	13820	13730	17840	9620	13730	13730.96	2.17	-9	14023	13876	13753	13606	13483	13815	13545	46	4110	500	9060	10	1	9112502	1251	-4.50	1.75	12	0.00	-3050.00	7846.00	23681	20230607	-42.02	12410	20231026	10.64	17500	-21.54	20240102	13290	3.31	20240419	26950	-49.05	20230607	12410	10.64	20231026	0.08	N	311690	500	45 억	197686	N	N	N	N
122	20240605	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13730	-170	5	-1.22	152905310	11165	97.54	13900	13900	13630	18070	9730	13900	13695.06	2.16	1063	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1251	-4.50	1.75	12	0.12	-3050.00	7846.00	23681	20230607	-42.02	12410	20231026	10.64	17500	-21.54	20240102	13290	3.31	20240419	26950	-49.05	20230607	12410	10.64	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
123	20240605	151024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13700	-200	5	-1.44	147002200	10735	93.78	13900	13900	13630	18070	9730	13900	13693.73	2.16	1063	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1248	-4.49	1.75	12	0.12	-3050.00	7846.00	23681	20230607	-42.15	12410	20231026	10.39	17500	-21.71	20240102	13290	3.09	20240419	26950	-49.17	20230607	12410	10.39	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
124	20240605	141025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13670	-230	5	-1.65	142880650	10434	91.15	13900	13900	13630	18070	9730	13900	13693.76	2.16	1076	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1246	-4.48	1.74	12	0.11	-3050.00	7846.00	23681	20230607	-42.27	12410	20231026	10.15	17500	-21.89	20240102	13290	2.86	20240419	26950	-49.28	20230607	12410	10.15	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
125	20240605	131024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13710	-190	5	-1.37	139553480	10191	89.03	13900	13900	13630	18070	9730	13900	13693.80	2.16	1082	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1249	-4.50	1.75	12	0.11	-3050.00	7846.00	23681	20230607	-42.11	12410	20231026	10.48	17500	-21.66	20240102	13290	3.16	20240419	26950	-49.13	20230607	12410	10.48	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
126	20240605	121022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13650	-250	5	-1.80	131185380	9580	83.69	13900	13900	13630	18070	9730	13900	13693.67	2.16	678	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1244	-4.48	1.74	12	0.11	-3050.00	7846.00	23681	20230607	-42.36	12410	20231026	9.99	17500	-22.00	20240102	13290	2.71	20240419	26950	-49.35	20230607	12410	9.99	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
127	20240605	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13660	-240	5	-1.73	115918440	8463	73.93	13900	13900	13630	18070	9730	13900	13697.09	2.16	678	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1245	-4.48	1.74	12	0.09	-3050.00	7846.00	23681	20230607	-42.32	12410	20231026	10.07	17500	-21.94	20240102	13290	2.78	20240419	26950	-49.31	20230607	12410	10.07	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
128	20240605	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13640	-260	5	-1.87	96722650	7058	61.66	13900	13900	13630	18070	9730	13900	13703.97	2.16	-11	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1243	-4.47	1.74	12	0.08	-3050.00	7846.00	23681	20230607	-42.40	12410	20231026	9.91	17500	-22.06	20240102	13290	2.63	20240419	26950	-49.39	20230607	12410	9.91	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
129	20240605	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	-90	5	-0.65	777820	56	0.49	13900	13900	13810	18070	9730	13900	13889.64	2.16	-54	14206	14052	13926	13772	13646	13990	13710	46	4170	500	9170	10	1	9112502	1258	-4.53	1.76	12	0.00	-3050.00	7846.00	23681	20230607	-41.68	12410	20231026	11.28	17500	-21.09	20240102	13290	3.91	20240419	26950	-48.76	20230607	12410	11.28	20231026	0.09	N	311690	500	45 억	196604	N	N	N	N
130	20240604	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13900	-170	5	-1.21	159081670	11441	64.98	14070	14080	13800	18290	9850	14070	13904.52	2.16	-383	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1267	-4.56	1.77	12	0.13	-3050.00	7846.00	23901	20230526	-41.84	12410	20231026	12.01	17500	-20.57	20240102	13290	4.59	20240419	26950	-48.42	20230607	12410	12.01	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
131	20240604	151012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13810	-260	5	-1.85	156958250	11288	64.11	14070	14080	13800	18290	9850	14070	13904.88	2.16	-305	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1258	-4.53	1.76	12	0.12	-3050.00	7846.00	23901	20230526	-42.22	12410	20231026	11.28	17500	-21.09	20240102	13290	3.91	20240419	26950	-48.76	20230607	12410	11.28	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
132	20240604	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13850	-220	5	-1.56	106647710	7649	43.44	14070	14080	13850	18290	9850	14070	13942.70	2.16	-16	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1262	-4.54	1.77	12	0.08	-3050.00	7846.00	23901	20230526	-42.05	12410	20231026	11.60	17500	-20.86	20240102	13290	4.21	20240419	26950	-48.61	20230607	12410	11.60	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
133	20240604	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13930	-140	5	-1.00	82609850	5917	33.60	14070	14080	13900	18290	9850	14070	13961.44	2.16	-16	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1269	-4.57	1.78	12	0.06	-3050.00	7846.00	23901	20230526	-41.72	12410	20231026	12.25	17500	-20.40	20240102	13290	4.82	20240419	26950	-48.31	20230607	12410	12.25	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
134	20240604	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13990	-80	5	-0.57	59768040	4280	24.31	14070	14080	13900	18290	9850	14070	13964.50	2.16	-34	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1275	-4.59	1.78	12	0.05	-3050.00	7846.00	23901	20230526	-41.47	12410	20231026	12.73	17500	-20.06	20240102	13290	5.27	20240419	26950	-48.09	20230607	12410	12.73	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
135	20240604	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-50	5	-0.36	33413450	2390	13.57	14070	14080	13920	18290	9850	14070	13980.52	2.16	6	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1278	-4.60	1.79	12	0.03	-3050.00	7846.00	23901	20230526	-41.34	12410	20231026	12.97	17500	-19.89	20240102	13290	5.49	20240419	26950	-47.98	20230607	12410	12.97	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
136	20240604	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13950	-120	5	-0.85	11271280	806	4.58	14070	14080	13920	18290	9850	14070	13984.22	2.16	-183	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1271	-4.57	1.78	12	0.01	-3050.00	7846.00	23901	20230526	-41.63	12410	20231026	12.41	17500	-20.29	20240102	13290	4.97	20240419	26950	-48.24	20230607	12410	12.41	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
137	20240604	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-10	5	-0.07	2040140	145	0.82	14070	14080	14060	18290	9850	14070	14069.93	2.16	-11	15176	14622	14166	13612	13156	14900	13890	46	4220	500	9280	10	1	9112502	1281	-4.61	1.79	12	0.00	-3050.00	7846.00	23901	20230526	-41.17	12410	20231026	13.30	17500	-19.66	20240102	13290	5.79	20240419	26950	-47.83	20230607	12410	13.30	20231026	0.07	N	311690	500	45 억	196942	N	N	N	N
138	20240603	160958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	330	2	2.40	251088440	17608	315.61	13740	14720	13710	17860	9620	13740	14259.91	2.16	196	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1282	-4.61	1.79	12	0.19	-3050.00	7846.00	23989	20230525	-41.35	12410	20231026	13.38	17500	-19.60	20240102	13290	5.87	20240419	26950	-47.79	20230607	12410	13.38	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
139	20240603	150958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	430	2	3.13	248189330	17402	311.92	13740	14720	13710	17860	9620	13740	14262.12	2.16	179	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1291	-4.65	1.81	12	0.19	-3050.00	7846.00	23989	20230525	-40.93	12410	20231026	14.18	17500	-19.03	20240102	13290	6.62	20240419	26950	-47.42	20230607	12410	14.18	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
140	20240603	140958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	460	2	3.35	218959600	15327	274.73	13740	14720	13710	17860	9620	13740	14285.87	2.16	860	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1294	-4.66	1.81	12	0.17	-3050.00	7846.00	23989	20230525	-40.81	12410	20231026	14.42	17500	-18.86	20240102	13290	6.85	20240419	26950	-47.31	20230607	12410	14.42	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
141	20240603	130959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	410	2	2.98	216848210	15178	272.06	13740	14720	13710	17860	9620	13740	14287.01	2.16	835	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1289	-4.64	1.80	12	0.17	-3050.00	7846.00	23989	20230525	-41.01	12410	20231026	14.02	17500	-19.14	20240102	13290	6.47	20240419	26950	-47.50	20230607	12410	14.02	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
142	20240603	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	400	2	2.91	206708550	14460	259.19	13740	14720	13710	17860	9620	13740	14295.20	2.16	737	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1289	-4.64	1.80	12	0.16	-3050.00	7846.00	23989	20230525	-41.06	12410	20231026	13.94	17500	-19.20	20240102	13290	6.40	20240419	26950	-47.53	20230607	12410	13.94	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
143	20240603	110953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14150	410	2	2.98	202237170	14144	253.52	13740	14720	13710	17860	9620	13740	14298.44	2.16	728	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1289	-4.64	1.80	12	0.16	-3050.00	7846.00	23989	20230525	-41.01	12410	20231026	14.02	17500	-19.14	20240102	13290	6.47	20240419	26950	-47.50	20230607	12410	14.02	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
144	20240603	100947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14180	440	2	3.20	186733420	13052	233.95	13740	14720	13710	17860	9620	13740	14306.88	2.16	1116	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1292	-4.65	1.81	12	0.14	-3050.00	7846.00	23989	20230525	-40.89	12410	20231026	14.26	17500	-18.97	20240102	13290	6.70	20240419	26950	-47.38	20230607	12410	14.26	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N
145	20240603	090947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	460	2	3.35	32481530	2326	41.69	13740	14200	13710	17860	9620	13740	13964.54	2.16	787	14026	13882	13776	13632	13526	13830	13580	46	4120	500	9060	10	1	9112502	1294	-4.66	1.81	12	0.03	-3050.00	7846.00	23989	20230525	-40.81	12410	20231026	14.42	17500	-18.86	20240102	13290	6.85	20240419	26950	-47.31	20230607	12410	14.42	20231026	0.06	N	311690	500	45 억	196791	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History