KissMeData/363260/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	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	161247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-55	5	-2.40	204059865	89756	137.14	2280	2325	2235	2980	1610	2295	2273.67	0.10	3208	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	720	-80.00	1.81	12	0.28	-28.00	1239.00	7745	20230710	-71.08	2195	20240416	2.05	4015	-44.21	20240423	2195	2.05	20240416	3200	-30.00	20240529	439	410.25	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
3	20240628	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-50	5	-2.18	186428715	81890	125.12	2280	2325	2235	2980	1610	2295	2276.57	0.10	5169	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	722	-80.18	1.81	12	0.25	-28.00	1239.00	7745	20230710	-71.01	2195	20240416	2.28	4015	-44.08	20240423	2195	2.28	20240416	3200	-29.84	20240529	439	411.39	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
4	20240628	141300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-5	5	-0.22	117476445	51324	78.42	2280	2325	2270	2980	1610	2295	2288.92	0.10	4362	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	737	-81.79	1.85	12	0.16	-28.00	1239.00	7745	20230710	-70.43	2195	20240416	4.33	4015	-42.96	20240423	2195	4.33	20240416	3200	-28.44	20240529	439	421.64	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
5	20240628	131258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	-10	5	-0.44	89675575	39154	59.82	2280	2325	2270	2980	1610	2295	2290.33	0.10	3635	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	735	-81.61	1.84	12	0.12	-28.00	1239.00	7745	20230710	-70.50	2195	20240416	4.10	4015	-43.09	20240423	2195	4.10	20240416	3200	-28.59	20240529	439	420.50	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
6	20240628	121256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-5	5	-0.22	82639705	36078	55.12	2280	2325	2270	2980	1610	2295	2290.58	0.10	4958	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	737	-81.79	1.85	12	0.11	-28.00	1239.00	7745	20230710	-70.43	2195	20240416	4.33	4015	-42.96	20240423	2195	4.33	20240416	3200	-28.44	20240529	439	421.64	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
7	20240628	111235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-5	5	-0.22	81756020	35692	54.53	2280	2325	2270	2980	1610	2295	2290.60	0.10	4959	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	737	-81.79	1.85	12	0.11	-28.00	1239.00	7745	20230710	-70.43	2195	20240416	4.33	4015	-42.96	20240423	2195	4.33	20240416	3200	-28.44	20240529	439	421.64	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
8	20240628	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-20	5	-0.87	68438960	29850	45.61	2280	2325	2275	2980	1610	2295	2292.76	0.10	6000	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	732	-81.25	1.84	12	0.09	-28.00	1239.00	7745	20230710	-70.63	2195	20240416	3.64	4015	-43.34	20240423	2195	3.64	20240416	3200	-28.91	20240529	439	418.22	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
9	20240628	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	15	2	0.65	32694150	14246	21.77	2280	2320	2280	2980	1610	2295	2294.97	0.10	2058	2381	2337	2311	2267	2241	2325	2255	161	685	500	1420	5	1	32163769	743	-82.50	1.86	12	0.04	-28.00	1239.00	7745	20230710	-70.17	2195	20240416	5.24	4015	-42.47	20240423	2195	5.24	20240416	3200	-27.81	20240529	439	426.20	20240416	2.97	N	363260	500	160 억	31811	N	N	N	N
10	20240627	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-55	5	-2.34	141545805	61354	102.49	2350	2355	2285	3055	1645	2350	2307.30	0.14	-12693	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	738	-81.96	1.85	12	0.19	-28.00	1239.00	7745	20230710	-70.37	2195	20240416	4.56	4015	-42.84	20240423	2195	4.56	20240416	3200	-28.28	20240529	439	422.78	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
11	20240627	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-55	5	-2.34	126422130	54760	91.48	2350	2355	2285	3055	1645	2350	2308.66	0.14	-11849	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	738	-81.96	1.85	12	0.17	-28.00	1239.00	7745	20230710	-70.37	2195	20240416	4.56	4015	-42.84	20240423	2195	4.56	20240416	3200	-28.28	20240529	439	422.78	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
12	20240627	141230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-60	5	-2.55	124733085	54024	90.25	2350	2355	2285	3055	1645	2350	2308.85	0.14	-11783	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	737	-81.79	1.85	12	0.17	-28.00	1239.00	7745	20230710	-70.43	2195	20240416	4.33	4015	-42.96	20240423	2195	4.33	20240416	3200	-28.44	20240529	439	421.64	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
13	20240627	131230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-40	5	-1.70	84261310	36452	60.89	2350	2355	2290	3055	1645	2350	2311.57	0.14	-4623	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	743	-82.50	1.86	12	0.11	-28.00	1239.00	7745	20230710	-70.17	2195	20240416	5.24	4015	-42.47	20240423	2195	5.24	20240416	3200	-27.81	20240529	439	426.20	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
14	20240627	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-60	5	-2.55	76552455	33111	55.31	2350	2355	2290	3055	1645	2350	2311.99	0.14	-2935	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	737	-81.79	1.85	12	0.10	-28.00	1239.00	7745	20230710	-70.43	2195	20240416	4.33	4015	-42.96	20240423	2195	4.33	20240416	3200	-28.44	20240529	439	421.64	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
15	20240627	111231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-50	5	-2.13	57084500	24647	41.17	2350	2355	2300	3055	1645	2350	2316.08	0.14	-961	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	740	-82.14	1.86	12	0.08	-28.00	1239.00	7745	20230710	-70.30	2195	20240416	4.78	4015	-42.71	20240423	2195	4.78	20240416	3200	-28.12	20240529	439	423.92	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
16	20240627	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-40	5	-1.70	26442530	11350	18.96	2350	2355	2310	3055	1645	2350	2329.74	0.14	-1402	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	743	-82.50	1.86	12	0.04	-28.00	1239.00	7745	20230710	-70.17	2195	20240416	5.24	4015	-42.47	20240423	2195	5.24	20240416	3200	-27.81	20240529	439	426.20	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
17	20240627	091231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	0	3	0.00	8274510	3530	5.90	2350	2355	2330	3055	1645	2350	2344.05	0.14	-1502	2426	2387	2346	2307	2266	2390	2310	161	705	500	1450	5	1	32163769	756	-83.93	1.90	12	0.01	-28.00	1239.00	7745	20230710	-69.66	2195	20240416	7.06	4015	-41.47	20240423	2195	7.06	20240416	3200	-26.56	20240529	439	435.31	20240416	2.97	N	363260	500	160 억	44495	N	N	N	N
18	20240626	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-15	5	-0.63	139119540	59400	67.59	2350	2385	2305	3070	1660	2365	2342.08	0.14	844	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	756	-83.93	1.90	12	0.18	-28.00	1239.00	7745	20230710	-69.66	2195	20240416	7.06	4015	-41.47	20240423	2195	7.06	20240416	3200	-26.56	20240529	439	435.31	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
19	20240626	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-35	5	-1.48	130171740	55572	63.24	2350	2385	2305	3070	1660	2365	2342.40	0.14	2231	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	749	-83.21	1.88	12	0.17	-28.00	1239.00	7745	20230710	-69.92	2195	20240416	6.15	4015	-41.97	20240423	2195	6.15	20240416	3200	-27.19	20240529	439	430.75	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
20	20240626	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-35	5	-1.48	94333105	40104	45.63	2350	2385	2325	3070	1660	2365	2352.21	0.14	2551	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	749	-83.21	1.88	12	0.12	-28.00	1239.00	7745	20230710	-69.92	2195	20240416	6.15	4015	-41.97	20240423	2195	6.15	20240416	3200	-27.19	20240529	439	430.75	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
21	20240626	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-5	5	-0.21	83206420	35352	40.23	2350	2385	2325	3070	1660	2365	2353.66	0.14	2476	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	759	-84.29	1.90	12	0.11	-28.00	1239.00	7745	20230710	-69.53	2195	20240416	7.52	4015	-41.22	20240423	2195	7.52	20240416	3200	-26.25	20240529	439	437.59	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
22	20240626	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-25	5	-1.06	79225880	33656	38.30	2350	2385	2325	3070	1660	2365	2353.99	0.14	3184	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	753	-83.57	1.89	12	0.10	-28.00	1239.00	7745	20230710	-69.79	2195	20240416	6.61	4015	-41.72	20240423	2195	6.61	20240416	3200	-26.88	20240529	439	433.03	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
23	20240626	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	5	2	0.21	61327020	26022	29.61	2350	2385	2325	3070	1660	2365	2356.74	0.14	1908	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	762	-84.64	1.91	12	0.08	-28.00	1239.00	7745	20230710	-69.40	2195	20240416	7.97	4015	-40.97	20240423	2195	7.97	20240416	3200	-25.94	20240529	439	439.86	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
24	20240626	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-10	5	-0.42	56994535	24187	27.52	2350	2385	2325	3070	1660	2365	2356.41	0.14	1702	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	757	-84.11	1.90	12	0.08	-28.00	1239.00	7745	20230710	-69.59	2195	20240416	7.29	4015	-41.34	20240423	2195	7.29	20240416	3200	-26.41	20240529	439	436.45	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
25	20240626	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-20	5	-0.85	27760860	11831	13.46	2350	2365	2325	3070	1660	2365	2346.45	0.14	1490	2441	2402	2341	2302	2241	2422	2322	161	705	500	1460	5	1	32163769	754	-83.75	1.89	12	0.04	-28.00	1239.00	7745	20230710	-69.72	2195	20240416	6.83	4015	-41.59	20240423	2195	6.83	20240416	3200	-26.72	20240529	439	434.17	20240416	3.02	N	363260	500	160 억	43651	N	N	N	N
26	20240625	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	55	2	2.38	197750715	84427	39.75	2280	2380	2280	3000	1620	2310	2342.27	0.14	-2931	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	761	-84.46	1.91	12	0.26	-28.00	1239.00	7745	20230710	-69.46	2195	20240416	7.74	4015	-41.10	20240423	2195	7.74	20240416	3200	-26.09	20240529	439	438.72	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
27	20240625	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	45	2	1.95	187863070	80241	37.78	2280	2380	2280	3000	1620	2310	2341.24	0.14	-4809	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	757	-84.11	1.90	12	0.25	-28.00	1239.00	7745	20230710	-69.59	2195	20240416	7.29	4015	-41.34	20240423	2195	7.29	20240416	3200	-26.41	20240529	439	436.45	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
28	20240625	141226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	30	2	1.30	165196960	70567	33.23	2280	2380	2280	3000	1620	2310	2340.99	0.14	-8515	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	753	-83.57	1.89	12	0.22	-28.00	1239.00	7745	20230710	-69.79	2195	20240416	6.61	4015	-41.72	20240423	2195	6.61	20240416	3200	-26.88	20240529	439	433.03	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
29	20240625	131226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	50	2	2.16	143132925	61207	28.82	2280	2380	2280	3000	1620	2310	2338.51	0.14	-11388	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	759	-84.29	1.90	12	0.19	-28.00	1239.00	7745	20230710	-69.53	2195	20240416	7.52	4015	-41.22	20240423	2195	7.52	20240416	3200	-26.25	20240529	439	437.59	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
30	20240625	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	45	2	1.95	122109485	52294	24.62	2280	2380	2280	3000	1620	2310	2335.06	0.14	-8545	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	757	-84.11	1.90	12	0.16	-28.00	1239.00	7745	20230710	-69.59	2195	20240416	7.29	4015	-41.34	20240423	2195	7.29	20240416	3200	-26.41	20240529	439	436.45	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
31	20240625	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	35	2	1.52	76318950	32894	15.49	2280	2360	2280	3000	1620	2310	2320.15	0.14	-6485	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	754	-83.75	1.89	12	0.10	-28.00	1239.00	7745	20230710	-69.72	2195	20240416	6.83	4015	-41.59	20240423	2195	6.83	20240416	3200	-26.72	20240529	439	434.17	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
32	20240625	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-10	5	-0.43	39016955	16938	7.98	2280	2330	2280	3000	1620	2310	2303.52	0.14	-6305	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	740	-82.14	1.86	12	0.05	-28.00	1239.00	7745	20230710	-70.30	2195	20240416	4.78	4015	-42.71	20240423	2195	4.78	20240416	3200	-28.12	20240529	439	423.92	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
33	20240625	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	5	2	0.22	13190260	5731	2.70	2280	2330	2280	3000	1620	2310	2301.56	0.14	-506	2543	2426	2363	2246	2183	2395	2215	161	690	500	1430	5	1	32163769	745	-82.68	1.87	12	0.02	-28.00	1239.00	7745	20230710	-70.11	2195	20240416	5.47	4015	-42.34	20240423	2195	5.47	20240416	3200	-27.66	20240529	439	427.33	20240416	3.04	N	363260	500	160 억	46582	N	N	N	N
34	20240624	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-75	5	-3.14	499061410	208682	167.57	2480	2480	2300	3100	1670	2385	2391.53	0.19	-15091	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	743	-82.50	1.86	12	0.65	-28.00	1239.00	7745	20230710	-70.17	2195	20240416	5.24	4015	-42.47	20240423	2195	5.24	20240416	3200	-27.81	20240529	439	426.20	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
35	20240624	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	479934420	200401	160.92	2480	2480	2300	3100	1670	2385	2394.87	0.19	-14621	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	746	-82.86	1.87	12	0.62	-28.00	1239.00	7745	20230710	-70.05	2195	20240416	5.69	4015	-42.22	20240423	2195	5.69	20240416	3200	-27.50	20240529	439	428.47	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
36	20240624	141222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-65	5	-2.73	452660085	188641	151.48	2480	2480	2300	3100	1670	2385	2399.58	0.19	-12838	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	746	-82.86	1.87	12	0.59	-28.00	1239.00	7745	20230710	-70.05	2195	20240416	5.69	4015	-42.22	20240423	2195	5.69	20240416	3200	-27.50	20240529	439	428.47	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
37	20240624	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-35	5	-1.47	391749155	162420	130.42	2480	2480	2330	3100	1670	2385	2411.95	0.19	-12606	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	756	-83.93	1.90	12	0.50	-28.00	1239.00	7745	20230710	-69.66	2195	20240416	7.06	4015	-41.47	20240423	2195	7.06	20240416	3200	-26.56	20240529	439	435.31	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
38	20240624	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-35	5	-1.47	375809645	155605	124.95	2480	2480	2345	3100	1670	2385	2415.15	0.19	-12307	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	756	-83.93	1.90	12	0.48	-28.00	1239.00	7745	20230710	-69.66	2195	20240416	7.06	4015	-41.47	20240423	2195	7.06	20240416	3200	-26.56	20240529	439	435.31	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
39	20240624	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-20	5	-0.84	347242840	143474	115.21	2480	2480	2360	3100	1670	2385	2420.25	0.19	-9410	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	761	-84.46	1.91	12	0.45	-28.00	1239.00	7745	20230710	-69.46	2195	20240416	7.74	4015	-41.10	20240423	2195	7.74	20240416	3200	-26.09	20240529	439	438.72	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
40	20240624	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	50	2	2.10	281012460	115834	93.01	2480	2480	2380	3100	1670	2385	2425.99	0.19	-9248	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	783	-86.96	1.97	12	0.36	-28.00	1239.00	7745	20230710	-68.56	2195	20240416	10.93	4015	-39.35	20240423	2195	10.93	20240416	3200	-23.91	20240529	439	454.67	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
41	20240624	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	35	2	1.47	140178860	57253	45.97	2480	2480	2410	3100	1670	2385	2448.41	0.19	-8667	2481	2432	2381	2332	2281	2407	2307	161	715	500	1470	5	1	32163769	778	-86.43	1.95	12	0.18	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	2.97	N	363260	500	160 억	61600	N	N	N	N
42	20240621	161140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-5	5	-0.21	266306215	111649	77.47	2400	2430	2330	3105	1675	2390	2385.17	0.25	-17426	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	767	-85.18	1.92	12	0.35	-28.00	1239.00	7745	20230710	-69.21	2195	20240416	8.66	4015	-40.60	20240423	2195	8.66	20240416	3200	-25.47	20240529	439	443.28	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
43	20240621	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-10	5	-0.42	245573365	102934	71.42	2400	2430	2330	3105	1675	2390	2385.69	0.25	-15609	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	765	-85.00	1.92	12	0.32	-28.00	1239.00	7745	20230710	-69.27	2195	20240416	8.43	4015	-40.72	20240423	2195	8.43	20240416	3200	-25.62	20240529	439	442.14	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
44	20240621	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	15	2	0.63	210574285	88275	61.25	2400	2430	2330	3105	1675	2390	2385.38	0.25	-17430	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	774	-85.89	1.94	12	0.27	-28.00	1239.00	7745	20230710	-68.95	2195	20240416	9.57	4015	-40.10	20240423	2195	9.57	20240416	3200	-24.84	20240529	439	447.84	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
45	20240621	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-5	5	-0.21	119902130	50667	35.16	2400	2410	2330	3105	1675	2390	2365.99	0.25	-5963	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	767	-85.18	1.92	12	0.16	-28.00	1239.00	7745	20230710	-69.21	2195	20240416	8.66	4015	-40.60	20240423	2195	8.66	20240416	3200	-25.47	20240529	439	443.28	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
46	20240621	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-25	5	-1.05	104648840	44237	30.69	2400	2410	2330	3105	1675	2390	2365.07	0.25	-6011	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	761	-84.46	1.91	12	0.14	-28.00	1239.00	7745	20230710	-69.46	2195	20240416	7.74	4015	-41.10	20240423	2195	7.74	20240416	3200	-26.09	20240529	439	438.72	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
47	20240621	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-10	5	-0.42	92111480	38958	27.03	2400	2410	2330	3105	1675	2390	2363.69	0.25	-4825	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	765	-85.00	1.92	12	0.12	-28.00	1239.00	7745	20230710	-69.27	2195	20240416	8.43	4015	-40.72	20240423	2195	8.43	20240416	3200	-25.62	20240529	439	442.14	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
48	20240621	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-35	5	-1.46	74617520	31584	21.91	2400	2410	2330	3105	1675	2390	2361.59	0.25	-2405	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	757	-84.11	1.90	12	0.10	-28.00	1239.00	7745	20230710	-69.59	2195	20240416	7.29	4015	-41.34	20240423	2195	7.29	20240416	3200	-26.41	20240529	439	436.45	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
49	20240621	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	10	2	0.42	25907015	10862	7.54	2400	2410	2370	3105	1675	2390	2384.60	0.25	-1683	2503	2446	2408	2351	2313	2427	2332	161	715	500	1480	5	1	32163769	772	-85.71	1.94	12	0.03	-28.00	1239.00	7745	20230710	-69.01	2195	20240416	9.34	4015	-40.22	20240423	2195	9.34	20240416	3200	-25.00	20240529	439	446.70	20240416	2.95	N	363260	500	160 억	79072	N	N	N	N
50	20240620	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-20	5	-0.83	347858785	143954	29.89	2410	2465	2370	3130	1690	2410	2416.46	0.27	-6333	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	769	-85.36	1.93	12	0.45	-28.00	1239.00	7745	20230710	-69.14	2195	20240416	8.88	4015	-40.47	20240423	2195	8.88	20240416	3200	-25.31	20240529	439	444.42	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
51	20240620	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-5	5	-0.21	337180075	139492	28.97	2410	2465	2370	3130	1690	2410	2417.20	0.27	-6164	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	774	-85.89	1.94	12	0.43	-28.00	1239.00	7745	20230710	-68.95	2195	20240416	9.57	4015	-40.10	20240423	2195	9.57	20240416	3200	-24.84	20240529	439	447.84	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
52	20240620	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	10	2	0.41	310396490	128305	26.64	2410	2465	2370	3130	1690	2410	2419.21	0.27	-5405	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	778	-86.43	1.95	12	0.40	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
53	20240620	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	5	2	0.21	270416630	111742	23.20	2410	2465	2370	3130	1690	2410	2420.01	0.27	-4760	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	777	-86.25	1.95	12	0.35	-28.00	1239.00	7745	20230710	-68.82	2195	20240416	10.02	4015	-39.85	20240423	2195	10.02	20240416	3200	-24.53	20240529	439	450.11	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
54	20240620	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	50	2	2.07	240756365	99501	20.66	2410	2465	2370	3130	1690	2410	2419.64	0.27	-4790	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	791	-87.86	1.99	12	0.31	-28.00	1239.00	7745	20230710	-68.24	2195	20240416	12.07	4015	-38.73	20240423	2195	12.07	20240416	3200	-23.12	20240529	439	460.36	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
55	20240620	111136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	25	2	1.04	175576365	72841	15.13	2410	2450	2370	3130	1690	2410	2410.41	0.27	-4247	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	783	-86.96	1.97	12	0.23	-28.00	1239.00	7745	20230710	-68.56	2195	20240416	10.93	4015	-39.35	20240423	2195	10.93	20240416	3200	-23.91	20240529	439	454.67	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
56	20240620	101138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	10	2	0.41	102853190	42887	8.91	2410	2430	2370	3130	1690	2410	2398.24	0.27	-4280	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	778	-86.43	1.95	12	0.13	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
57	20240620	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-25	5	-1.04	34404100	14363	2.98	2410	2430	2385	3130	1690	2410	2395.33	0.27	3126	2630	2520	2435	2325	2240	2575	2380	161	720	500	1490	5	1	32163769	767	-85.18	1.92	12	0.04	-28.00	1239.00	7745	20230710	-69.21	2195	20240416	8.66	4015	-40.60	20240423	2195	8.66	20240416	3200	-25.47	20240529	439	443.28	20240416	3.04	N	363260	500	160 억	85865	N	N	N	N
58	20240619	161130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	60	2	2.55	1174334500	480530	323.62	2350	2545	2350	3055	1645	2350	2443.83	0.12	48155	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	775	-86.07	1.95	12	1.49	-28.00	1239.00	7745	20230710	-68.88	2195	20240416	9.79	4015	-39.98	20240423	2195	9.79	20240416	3200	-24.69	20240529	439	448.97	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
59	20240619	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	50	2	2.13	1075790175	439722	296.14	2350	2545	2350	3055	1645	2350	2446.52	0.12	58851	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	772	-85.71	1.94	12	1.37	-28.00	1239.00	7745	20230710	-69.01	2195	20240416	9.34	4015	-40.22	20240423	2195	9.34	20240416	3200	-25.00	20240529	439	446.70	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
60	20240619	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	75	2	3.19	980984685	400318	269.60	2350	2545	2350	3055	1645	2350	2450.51	0.12	45594	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	780	-86.61	1.96	12	1.24	-28.00	1239.00	7745	20230710	-68.69	2195	20240416	10.48	4015	-39.60	20240423	2195	10.48	20240416	3200	-24.22	20240529	439	452.39	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
61	20240619	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	70	2	2.98	904124455	368500	248.17	2350	2545	2350	3055	1645	2350	2453.53	0.12	44155	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	778	-86.43	1.95	12	1.15	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
62	20240619	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	60	2	2.55	846646915	344633	232.10	2350	2545	2350	3055	1645	2350	2456.66	0.12	51301	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	775	-86.07	1.95	12	1.07	-28.00	1239.00	7745	20230710	-68.88	2195	20240416	9.79	4015	-39.98	20240423	2195	9.79	20240416	3200	-24.69	20240529	439	448.97	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
63	20240619	111132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	90	2	3.83	799464415	325195	219.01	2350	2545	2350	3055	1645	2350	2458.42	0.12	55507	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	785	-87.14	1.97	12	1.01	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
64	20240619	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	80	2	3.40	735924180	298930	201.32	2350	2545	2350	3055	1645	2350	2461.86	0.12	54961	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	782	-86.79	1.96	12	0.93	-28.00	1239.00	7745	20230710	-68.62	2195	20240416	10.71	4015	-39.48	20240423	2195	10.71	20240416	3200	-24.06	20240529	439	453.53	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
65	20240619	091138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	150	2	6.38	453786770	183595	123.65	2350	2545	2350	3055	1645	2350	2471.67	0.12	32463	2400	2375	2325	2300	2250	2387	2312	161	705	500	1450	5	1	32163769	804	-89.29	2.02	12	0.57	-28.00	1239.00	7745	20230710	-67.72	2195	20240416	13.90	4015	-37.73	20240423	2195	13.90	20240416	3200	-21.88	20240529	439	469.48	20240416	3.07	N	363260	500	160 억	39134	N	N	N	N
66	20240618	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	30	2	1.29	338867735	147464	83.43	2300	2350	2275	3015	1625	2320	2297.43	0.10	8876	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	756	-83.93	1.90	12	0.46	-28.00	1239.00	7745	20230710	-69.66	2195	20240416	7.06	4015	-41.47	20240423	2195	7.06	20240416	3200	-26.56	20240529	439	435.31	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
67	20240618	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-10	5	-0.43	291500085	127203	71.97	2300	2335	2275	3015	1625	2320	2291.59	0.10	12775	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	743	-82.50	1.86	12	0.40	-28.00	1239.00	7745	20230710	-70.17	2195	20240416	5.24	4015	-42.47	20240423	2195	5.24	20240416	3200	-27.81	20240529	439	426.20	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
68	20240618	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	-40	5	-1.72	233884975	102002	57.71	2300	2335	2275	3015	1625	2320	2292.92	0.10	3368	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	733	-81.43	1.84	12	0.32	-28.00	1239.00	7745	20230710	-70.56	2195	20240416	3.87	4015	-43.21	20240423	2195	3.87	20240416	3200	-28.75	20240529	439	419.36	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
69	20240618	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2290	-30	5	-1.29	178713200	77787	44.01	2300	2335	2275	3015	1625	2320	2297.44	0.10	-975	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	737	-81.79	1.85	12	0.24	-28.00	1239.00	7745	20230710	-70.43	2195	20240416	4.33	4015	-42.96	20240423	2195	4.33	20240416	3200	-28.44	20240529	439	421.64	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
70	20240618	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2295	-25	5	-1.08	161991065	70456	39.86	2300	2335	2275	3015	1625	2320	2299.15	0.10	-975	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	738	-81.96	1.85	12	0.22	-28.00	1239.00	7745	20230710	-70.37	2195	20240416	4.56	4015	-42.84	20240423	2195	4.56	20240416	3200	-28.28	20240529	439	422.78	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
71	20240618	111126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-20	5	-0.86	155085525	67443	38.16	2300	2335	2280	3015	1625	2320	2299.47	0.10	-825	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	740	-82.14	1.86	12	0.21	-28.00	1239.00	7745	20230710	-70.30	2195	20240416	4.78	4015	-42.71	20240423	2195	4.78	20240416	3200	-28.12	20240529	439	423.92	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
72	20240618	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-5	5	-0.22	70008225	30357	17.18	2300	2335	2285	3015	1625	2320	2306.12	0.10	-1707	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	745	-82.68	1.87	12	0.09	-28.00	1239.00	7745	20230710	-70.11	2195	20240416	5.47	4015	-42.34	20240423	2195	5.47	20240416	3200	-27.66	20240529	439	427.33	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
73	20240618	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	5	2	0.22	26954245	11684	6.61	2300	2335	2300	3015	1625	2320	2306.82	0.10	1136	2453	2386	2343	2276	2233	2365	2255	161	695	500	1430	5	1	32163769	748	-83.04	1.88	12	0.04	-28.00	1239.00	7745	20230710	-69.98	2195	20240416	5.92	4015	-42.09	20240423	2195	5.92	20240416	3200	-27.34	20240529	439	429.61	20240416	3.12	N	363260	500	160 억	33729	N	N	N	N
74	20240617	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2320	-60	5	-2.52	407888505	174035	90.53	2360	2410	2300	3090	1670	2380	2343.75	0.06	17462	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	746	-82.86	1.87	12	0.54	-28.00	1239.00	7745	20230710	-70.05	2195	20240416	5.69	4015	-42.22	20240423	2195	5.69	20240416	3200	-27.50	20240529	439	428.47	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
75	20240617	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-65	5	-2.73	376654560	160580	83.54	2360	2410	2300	3090	1670	2380	2345.57	0.06	14747	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	745	-82.68	1.87	12	0.50	-28.00	1239.00	7745	20230710	-70.11	2195	20240416	5.47	4015	-42.34	20240423	2195	5.47	20240416	3200	-27.66	20240529	439	427.33	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
76	20240617	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-20	5	-0.84	298650615	126936	66.03	2360	2410	2320	3090	1670	2380	2352.75	0.06	14352	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	759	-84.29	1.90	12	0.39	-28.00	1239.00	7745	20230710	-69.53	2195	20240416	7.52	4015	-41.22	20240423	2195	7.52	20240416	3200	-26.25	20240529	439	437.59	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
77	20240617	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-50	5	-2.10	281766100	119711	62.27	2360	2410	2320	3090	1670	2380	2353.70	0.06	15045	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	749	-83.21	1.88	12	0.37	-28.00	1239.00	7745	20230710	-69.92	2195	20240416	6.15	4015	-41.97	20240423	2195	6.15	20240416	3200	-27.19	20240529	439	430.75	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
78	20240617	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-40	5	-1.68	221189935	93680	48.73	2360	2410	2330	3090	1670	2380	2361.11	0.06	13935	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	753	-83.57	1.89	12	0.29	-28.00	1239.00	7745	20230710	-69.79	2195	20240416	6.61	4015	-41.72	20240423	2195	6.61	20240416	3200	-26.88	20240529	439	433.03	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
79	20240617	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-20	5	-0.84	215851965	91406	47.55	2360	2410	2330	3090	1670	2380	2361.45	0.06	13802	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	759	-84.29	1.90	12	0.28	-28.00	1239.00	7745	20230710	-69.53	2195	20240416	7.52	4015	-41.22	20240423	2195	7.52	20240416	3200	-26.25	20240529	439	437.59	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
80	20240617	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-15	5	-0.63	142461840	60227	31.33	2360	2410	2330	3090	1670	2380	2365.40	0.06	8387	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	761	-84.46	1.91	12	0.19	-28.00	1239.00	7745	20230710	-69.46	2195	20240416	7.74	4015	-41.10	20240423	2195	7.74	20240416	3200	-26.09	20240529	439	438.72	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
81	20240617	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-35	5	-1.47	44281875	18831	9.80	2360	2370	2330	3090	1670	2380	2351.43	0.06	7642	2493	2436	2408	2351	2323	2422	2337	161	710	500	1470	5	1	32163769	754	-83.75	1.89	12	0.06	-28.00	1239.00	7745	20230710	-69.72	2195	20240416	6.83	4015	-41.59	20240423	2195	6.83	20240416	3200	-26.72	20240529	439	434.17	20240416	3.16	N	363260	500	160 억	18024	N	N	N	N
82	20240614	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-70	5	-2.86	456137345	188313	99.81	2465	2465	2380	3185	1715	2450	2422.39	0.12	-21006	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	765	-85.00	1.92	12	0.59	-28.00	1239.00	7745	20230710	-69.27	2195	20240416	8.43	4015	-40.72	20240423	2195	8.43	20240416	3200	-25.62	20240529	439	442.14	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
83	20240614	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-55	5	-2.24	428717725	176822	93.72	2465	2465	2380	3185	1715	2450	2424.57	0.12	-19540	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	770	-85.54	1.93	12	0.55	-28.00	1239.00	7745	20230710	-69.08	2195	20240416	9.11	4015	-40.35	20240423	2195	9.11	20240416	3200	-25.16	20240529	439	445.56	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
84	20240614	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-30	5	-1.22	305756585	125727	66.64	2465	2465	2410	3185	1715	2450	2431.91	0.12	-20671	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	778	-86.43	1.95	12	0.39	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
85	20240614	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-30	5	-1.22	269716590	110837	58.74	2465	2465	2410	3185	1715	2450	2433.45	0.12	-13577	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	778	-86.43	1.95	12	0.34	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
86	20240614	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-15	5	-0.61	123066825	50294	26.66	2465	2465	2435	3185	1715	2450	2446.95	0.12	3036	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	783	-86.96	1.97	12	0.16	-28.00	1239.00	7745	20230710	-68.56	2195	20240416	10.93	4015	-39.35	20240423	2195	10.93	20240416	3200	-23.91	20240529	439	454.67	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
87	20240614	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-5	5	-0.20	87263755	35619	18.88	2465	2465	2435	3185	1715	2450	2449.92	0.12	615	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	786	-87.32	1.97	12	0.11	-28.00	1239.00	7745	20230710	-68.43	2195	20240416	11.39	4015	-39.10	20240423	2195	11.39	20240416	3200	-23.59	20240529	439	456.95	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
88	20240614	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	0	3	0.00	74306085	30336	16.08	2465	2465	2435	3185	1715	2450	2449.44	0.12	2810	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	788	-87.50	1.98	12	0.09	-28.00	1239.00	7745	20230710	-68.37	2195	20240416	11.62	4015	-38.98	20240423	2195	11.62	20240416	3200	-23.44	20240529	439	458.09	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
89	20240614	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-5	5	-0.20	10362335	4224	2.24	2465	2465	2440	3185	1715	2450	2453.20	0.12	-603	2500	2475	2455	2430	2410	2465	2420	161	735	500	1510	5	1	32163769	786	-87.32	1.97	12	0.01	-28.00	1239.00	7745	20230710	-68.43	2195	20240416	11.39	4015	-39.10	20240423	2195	11.39	20240416	3200	-23.59	20240529	439	456.95	20240416	3.16	N	363260	500	160 억	39452	N	N	N	N
90	20240613	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-30	5	-1.21	460536400	187823	124.18	2455	2480	2435	3220	1740	2480	2451.96	0.07	18380	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	788	-87.50	1.98	12	0.58	-28.00	1239.00	7745	20230710	-68.37	2195	20240416	11.62	4015	-38.98	20240423	2195	11.62	20240416	3200	-23.44	20240529	439	458.09	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
91	20240613	151100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-20	5	-0.81	448942270	183098	121.05	2455	2480	2435	3220	1740	2480	2451.90	0.07	18553	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	791	-87.86	1.99	12	0.57	-28.00	1239.00	7745	20230710	-68.24	2195	20240416	12.07	4015	-38.73	20240423	2195	12.07	20240416	3200	-23.12	20240529	439	460.36	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
92	20240613	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-25	5	-1.01	412591535	168319	111.28	2455	2480	2435	3220	1740	2480	2451.23	0.07	17560	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	790	-87.68	1.98	12	0.52	-28.00	1239.00	7745	20230710	-68.30	2195	20240416	11.85	4015	-38.85	20240423	2195	11.85	20240416	3200	-23.28	20240529	439	459.23	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
93	20240613	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-30	5	-1.21	337426670	137740	91.07	2455	2480	2435	3220	1740	2480	2449.71	0.07	18527	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	788	-87.50	1.98	12	0.43	-28.00	1239.00	7745	20230710	-68.37	2195	20240416	11.62	4015	-38.98	20240423	2195	11.62	20240416	3200	-23.44	20240529	439	458.09	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
94	20240613	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-40	5	-1.61	260644945	106256	70.25	2455	2480	2435	3220	1740	2480	2452.96	0.07	18823	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	785	-87.14	1.97	12	0.33	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
95	20240613	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-25	5	-1.01	233070735	94966	62.79	2455	2480	2440	3220	1740	2480	2454.22	0.07	17974	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	790	-87.68	1.98	12	0.30	-28.00	1239.00	7745	20230710	-68.30	2195	20240416	11.85	4015	-38.85	20240423	2195	11.85	20240416	3200	-23.28	20240529	439	459.23	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
96	20240613	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-20	5	-0.81	159280280	64792	42.84	2455	2480	2440	3220	1740	2480	2458.29	0.07	16560	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	791	-87.86	1.99	12	0.20	-28.00	1239.00	7745	20230710	-68.24	2195	20240416	12.07	4015	-38.73	20240423	2195	12.07	20240416	3200	-23.12	20240529	439	460.36	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
97	20240613	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-25	5	-1.01	87811770	35652	23.57	2455	2480	2455	3220	1740	2480	2462.96	0.07	11265	2526	2502	2476	2452	2426	2515	2465	161	740	500	1530	5	1	32163769	790	-87.68	1.98	12	0.11	-28.00	1239.00	7745	20230710	-68.30	2195	20240416	11.85	4015	-38.85	20240423	2195	11.85	20240416	3200	-23.28	20240529	439	459.23	20240416	3.10	N	363260	500	160 억	21096	N	N	N	N
98	20240612	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	5	2	0.20	357083630	144717	48.58	2460	2500	2450	3215	1735	2475	2467.62	0.07	1876	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	798	-88.57	2.00	12	0.45	-28.00	1239.00	7745	20230710	-67.98	2195	20240416	12.98	4015	-38.23	20240423	2195	12.98	20240416	3200	-22.50	20240529	439	464.92	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
99	20240612	151046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-5	5	-0.20	325897075	132036	44.32	2460	2500	2450	3215	1735	2475	2468.24	0.07	-1494	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	794	-88.21	1.99	12	0.41	-28.00	1239.00	7745	20230710	-68.11	2195	20240416	12.53	4015	-38.48	20240423	2195	12.53	20240416	3200	-22.81	20240529	439	462.64	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
100	20240612	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-20	5	-0.81	276067325	111751	37.51	2460	2500	2450	3215	1735	2475	2470.38	0.07	-1194	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	790	-87.68	1.98	12	0.35	-28.00	1239.00	7745	20230710	-68.30	2195	20240416	11.85	4015	-38.85	20240423	2195	11.85	20240416	3200	-23.28	20240529	439	459.23	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
101	20240612	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	0	3	0.00	231459255	93625	31.43	2460	2500	2450	3215	1735	2475	2472.19	0.07	-3100	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	796	-88.39	2.00	12	0.29	-28.00	1239.00	7745	20230710	-68.04	2195	20240416	12.76	4015	-38.36	20240423	2195	12.76	20240416	3200	-22.66	20240529	439	463.78	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
102	20240612	121039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	5	2	0.20	178411445	72153	24.22	2460	2500	2450	3215	1735	2475	2472.68	0.07	-5845	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	798	-88.57	2.00	12	0.22	-28.00	1239.00	7745	20230710	-67.98	2195	20240416	12.98	4015	-38.23	20240423	2195	12.98	20240416	3200	-22.50	20240529	439	464.92	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
103	20240612	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	0	3	0.00	148239040	59962	20.13	2460	2500	2450	3215	1735	2475	2472.22	0.07	480	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	796	-88.39	2.00	12	0.19	-28.00	1239.00	7745	20230710	-68.04	2195	20240416	12.76	4015	-38.36	20240423	2195	12.76	20240416	3200	-22.66	20240529	439	463.78	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
104	20240612	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-10	5	-0.40	105627245	42673	14.33	2460	2500	2450	3215	1735	2475	2475.27	0.07	3982	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	793	-88.04	1.99	12	0.13	-28.00	1239.00	7745	20230710	-68.17	2195	20240416	12.30	4015	-38.61	20240423	2195	12.30	20240416	3200	-22.97	20240529	439	461.50	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
105	20240612	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-15	5	-0.61	25221525	10252	3.44	2460	2475	2450	3215	1735	2475	2460.16	0.07	-368	2611	2542	2501	2432	2391	2522	2412	161	740	500	1530	5	1	32163769	791	-87.86	1.99	12	0.03	-28.00	1239.00	7745	20230710	-68.24	2195	20240416	12.07	4015	-38.73	20240423	2195	12.07	20240416	3200	-23.12	20240529	439	460.36	20240416	2.98	N	363260	500	160 억	21199	N	N	N	N
106	20240610	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	50	2	2.04	2562924800	998816	692.76	2450	2690	2440	3175	1715	2445	2566.36	0.23	-53797	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	802	-89.11	2.01	12	3.11	-28.00	1239.00	7745	20230710	-67.79	2195	20240416	13.67	4015	-37.86	20240423	2195	13.67	20240416	3200	-22.03	20240529	439	468.34	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
107	20240610	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	85	2	3.48	2385477530	928137	643.73	2450	2690	2440	3175	1715	2445	2570.18	0.23	-50623	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	814	-90.36	2.04	12	2.89	-28.00	1239.00	7745	20230710	-67.33	2195	20240416	15.26	4015	-36.99	20240423	2195	15.26	20240416	3200	-20.94	20240529	439	476.31	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
108	20240610	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	45	2	1.84	584005175	233284	161.80	2450	2540	2440	3175	1715	2445	2503.41	0.23	-12314	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	801	-88.93	2.01	12	0.73	-28.00	1239.00	7745	20230710	-67.85	2195	20240416	13.44	4015	-37.98	20240423	2195	13.44	20240416	3200	-22.19	20240529	439	467.20	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
109	20240610	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	50	2	2.04	545539815	217877	151.11	2450	2540	2440	3175	1715	2445	2503.89	0.23	-8967	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	802	-89.11	2.01	12	0.68	-28.00	1239.00	7745	20230710	-67.79	2195	20240416	13.67	4015	-37.86	20240423	2195	13.67	20240416	3200	-22.03	20240529	439	468.34	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
110	20240610	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	60	2	2.45	508920275	203184	140.92	2450	2540	2440	3175	1715	2445	2504.73	0.23	-8766	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	806	-89.46	2.02	12	0.63	-28.00	1239.00	7745	20230710	-67.66	2195	20240416	14.12	4015	-37.61	20240423	2195	14.12	20240416	3200	-21.72	20240529	439	470.62	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
111	20240610	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	65	2	2.66	426647425	170454	118.22	2450	2540	2440	3175	1715	2445	2503.01	0.23	-3080	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	807	-89.64	2.03	12	0.53	-28.00	1239.00	7745	20230710	-67.59	2195	20240416	14.35	4015	-37.48	20240423	2195	14.35	20240416	3200	-21.56	20240529	439	471.75	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
112	20240610	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	80	2	3.27	327054305	130640	90.61	2450	2540	2440	3175	1715	2445	2503.48	0.23	-1457	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	812	-90.18	2.04	12	0.41	-28.00	1239.00	7745	20230710	-67.40	2195	20240416	15.03	4015	-37.11	20240423	2195	15.03	20240416	3200	-21.09	20240529	439	475.17	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
113	20240610	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	10	2	0.41	13180020	5368	3.72	2450	2475	2445	3175	1715	2445	2455.29	0.23	-2558	2511	2477	2446	2412	2381	2495	2430	161	730	500	1510	5	1	32163769	790	-87.68	1.98	12	0.02	-28.00	1239.00	7745	20230710	-68.30	2195	20240416	11.85	4015	-38.85	20240423	2195	11.85	20240416	3200	-23.28	20240529	439	459.23	20240416	3.11	N	363260	500	160 억	73872	N	N	N	N
114	20240607	161106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	15	2	0.62	341973700	139917	75.64	2415	2480	2415	3155	1705	2430	2444.12	0.23	713	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	786	-87.32	1.97	12	0.44	-28.00	1239.00	7745	20230710	-68.43	2195	20240416	11.39	4015	-39.10	20240423	2195	11.39	20240416	3200	-23.59	20240529	439	456.95	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
115	20240607	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	35	2	1.44	329139535	134674	72.81	2415	2480	2415	3155	1705	2430	2443.97	0.23	-59	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	793	-88.04	1.99	12	0.42	-28.00	1239.00	7745	20230710	-68.17	2195	20240416	12.30	4015	-38.61	20240423	2195	12.30	20240416	3200	-22.97	20240529	439	461.50	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
116	20240607	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	40	2	1.65	301633065	123455	66.74	2415	2480	2415	3155	1705	2430	2443.26	0.23	-878	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	794	-88.21	1.99	12	0.38	-28.00	1239.00	7745	20230710	-68.11	2195	20240416	12.53	4015	-38.48	20240423	2195	12.53	20240416	3200	-22.81	20240529	439	462.64	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
117	20240607	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	10	2	0.41	209923585	86242	46.62	2415	2480	2415	3155	1705	2430	2434.12	0.23	536	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	785	-87.14	1.97	12	0.27	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
118	20240607	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	175635845	72150	39.01	2415	2480	2415	3155	1705	2430	2434.32	0.23	-348	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	782	-86.79	1.96	12	0.22	-28.00	1239.00	7745	20230710	-68.62	2195	20240416	10.71	4015	-39.48	20240423	2195	10.71	20240416	3200	-24.06	20240529	439	453.53	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
119	20240607	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	0	3	0.00	157403305	64631	34.94	2415	2480	2415	3155	1705	2430	2435.41	0.23	-878	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	782	-86.79	1.96	12	0.20	-28.00	1239.00	7745	20230710	-68.62	2195	20240416	10.71	4015	-39.48	20240423	2195	10.71	20240416	3200	-24.06	20240529	439	453.53	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
120	20240607	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-5	5	-0.21	115761495	47451	25.65	2415	2480	2415	3155	1705	2430	2439.60	0.23	-101	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	780	-86.61	1.96	12	0.15	-28.00	1239.00	7745	20230710	-68.69	2195	20240416	10.48	4015	-39.60	20240423	2195	10.48	20240416	3200	-24.22	20240529	439	452.39	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
121	20240607	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	5	2	0.21	52441005	21377	11.56	2415	2480	2415	3155	1705	2430	2453.15	0.23	4480	2536	2482	2446	2392	2356	2465	2375	161	725	500	1500	5	1	32163769	783	-86.96	1.97	12	0.07	-28.00	1239.00	7745	20230710	-68.56	2195	20240416	10.93	4015	-39.35	20240423	2195	10.93	20240416	3200	-23.91	20240529	439	454.67	20240416	3.17	N	363260	500	160 억	73142	N	N	N	N
122	20240605	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-10	5	-0.41	436721205	179234	52.49	2460	2500	2410	3170	1710	2440	2436.60	0.14	26689	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	782	-86.79	1.96	12	0.56	-28.00	1239.00	7745	20230710	-68.62	2195	20240416	10.71	4015	-39.48	20240423	2195	10.71	20240416	3200	-24.06	20240529	439	453.53	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
123	20240605	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-15	5	-0.61	415359535	170409	49.91	2460	2500	2410	3170	1710	2440	2437.43	0.14	25681	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	780	-86.61	1.96	12	0.53	-28.00	1239.00	7745	20230710	-68.69	2195	20240416	10.48	4015	-39.60	20240423	2195	10.48	20240416	3200	-24.22	20240529	439	452.39	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
124	20240605	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-20	5	-0.82	362850740	148749	43.56	2460	2500	2410	3170	1710	2440	2439.35	0.14	20583	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	778	-86.43	1.95	12	0.46	-28.00	1239.00	7745	20230710	-68.75	2195	20240416	10.25	4015	-39.73	20240423	2195	10.25	20240416	3200	-24.38	20240529	439	451.25	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
125	20240605	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	260683625	106742	31.26	2460	2500	2410	3170	1710	2440	2442.18	0.14	14179	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	785	-87.14	1.97	12	0.33	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
126	20240605	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	10	2	0.41	206164445	84397	24.72	2460	2500	2410	3170	1710	2440	2442.79	0.14	11988	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	788	-87.50	1.98	12	0.26	-28.00	1239.00	7745	20230710	-68.37	2195	20240416	11.62	4015	-38.98	20240423	2195	11.62	20240416	3200	-23.44	20240529	439	458.09	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
127	20240605	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	173175080	70857	20.75	2460	2500	2410	3170	1710	2440	2444.01	0.14	9145	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	785	-87.14	1.97	12	0.22	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
128	20240605	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	0	3	0.00	141673780	57917	16.96	2460	2500	2410	3170	1710	2440	2446.15	0.14	4562	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	785	-87.14	1.97	12	0.18	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
129	20240605	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	50	2	2.05	42206790	17105	5.01	2460	2500	2440	3170	1710	2440	2467.51	0.14	2136	2586	2512	2471	2397	2356	2492	2377	161	730	500	1510	5	1	32163769	801	-88.93	2.01	12	0.05	-28.00	1239.00	7745	20230710	-67.85	2195	20240416	13.44	4015	-37.98	20240423	2195	13.44	20240416	3200	-22.19	20240529	439	467.20	20240416	3.23	N	363260	500	160 억	46453	N	N	N	N
130	20240604	161049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-110	5	-4.31	828711025	334695	56.89	2545	2545	2430	3315	1785	2550	2476.20	0.30	-48665	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	785	-87.14	1.97	12	1.04	-28.00	1239.00	7745	20230710	-68.50	2195	20240416	11.16	4015	-39.23	20240423	2195	11.16	20240416	3200	-23.75	20240529	439	455.81	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
131	20240604	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-120	5	-4.71	795792850	321197	54.59	2545	2545	2430	3315	1785	2550	2477.58	0.30	-48802	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	782	-86.79	1.96	12	1.00	-28.00	1239.00	7745	20230710	-68.62	2195	20240416	10.71	4015	-39.48	20240423	2195	10.71	20240416	3200	-24.06	20240529	439	453.53	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
132	20240604	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-80	5	-3.14	646572740	260181	44.22	2545	2545	2455	3315	1785	2550	2485.09	0.30	-21398	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	794	-88.21	1.99	12	0.81	-28.00	1239.00	7745	20230710	-68.11	2195	20240416	12.53	4015	-38.48	20240423	2195	12.53	20240416	3200	-22.81	20240529	439	462.64	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
133	20240604	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-65	5	-2.55	589537320	237065	40.29	2545	2545	2455	3315	1785	2550	2486.82	0.30	-13995	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	799	-88.75	2.01	12	0.74	-28.00	1239.00	7745	20230710	-67.91	2195	20240416	13.21	4015	-38.11	20240423	2195	13.21	20240416	3200	-22.34	20240529	439	466.06	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
134	20240604	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-85	5	-3.33	555746160	223436	37.98	2545	2545	2455	3315	1785	2550	2487.27	0.30	-14749	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	793	-88.04	1.99	12	0.69	-28.00	1239.00	7745	20230710	-68.17	2195	20240416	12.30	4015	-38.61	20240423	2195	12.30	20240416	3200	-22.97	20240529	439	461.50	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
135	20240604	111044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-75	5	-2.94	442505920	177478	30.17	2545	2545	2470	3315	1785	2550	2493.30	0.30	-2610	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	796	-88.39	2.00	12	0.55	-28.00	1239.00	7745	20230710	-68.04	2195	20240416	12.76	4015	-38.36	20240423	2195	12.76	20240416	3200	-22.66	20240529	439	463.78	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
136	20240604	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-50	5	-1.96	299344995	120042	20.40	2545	2545	2470	3315	1785	2550	2493.67	0.30	15293	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	804	-89.29	2.02	12	0.37	-28.00	1239.00	7745	20230710	-67.72	2195	20240416	13.90	4015	-37.73	20240423	2195	13.90	20240416	3200	-21.88	20240529	439	469.48	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
137	20240604	091046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-30	5	-1.18	126973740	50848	8.64	2545	2545	2470	3315	1785	2550	2497.12	0.30	9199	2773	2661	2538	2426	2303	2717	2482	161	765	500	1580	5	1	32163769	811	-90.00	2.03	12	0.16	-28.00	1239.00	7745	20230710	-67.46	2195	20240416	14.81	4015	-37.24	20240423	2195	14.81	20240416	3200	-21.25	20240529	439	474.03	20240416	3.30	N	363260	500	160 억	95118	N	N	N	N
138	20240603	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	120	2	4.94	1501145545	583898	120.28	2430	2650	2415	3155	1705	2430	2571.01	0.10	62574	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	820	-91.07	2.06	12	1.82	-28.00	1239.00	7745	20230710	-67.08	2195	20240416	16.17	4015	-36.49	20240423	2195	16.17	20240416	3200	-20.31	20240529	439	480.87	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
139	20240603	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	120	2	4.94	1450160265	563873	116.16	2430	2650	2415	3155	1705	2430	2571.82	0.10	57960	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	820	-91.07	2.06	12	1.75	-28.00	1239.00	7745	20230710	-67.08	2195	20240416	16.17	4015	-36.49	20240423	2195	16.17	20240416	3200	-20.31	20240529	439	480.87	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
140	20240603	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	135	2	5.56	1367857145	531621	109.51	2430	2650	2415	3155	1705	2430	2573.03	0.10	48577	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	825	-91.61	2.07	12	1.65	-28.00	1239.00	7745	20230710	-66.88	2195	20240416	16.86	4015	-36.11	20240423	2195	16.86	20240416	3200	-19.84	20240529	439	484.28	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
141	20240603	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	130	2	5.35	1309468250	508835	104.82	2430	2650	2415	3155	1705	2430	2573.51	0.10	41165	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	823	-91.43	2.07	12	1.58	-28.00	1239.00	7745	20230710	-66.95	2195	20240416	16.63	4015	-36.24	20240423	2195	16.63	20240416	3200	-20.00	20240529	439	483.14	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
142	20240603	121034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	120	2	4.94	1290345715	501322	103.27	2430	2650	2415	3155	1705	2430	2573.93	0.10	42712	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	820	-91.07	2.06	12	1.56	-28.00	1239.00	7745	20230710	-67.08	2195	20240416	16.17	4015	-36.49	20240423	2195	16.17	20240416	3200	-20.31	20240529	439	480.87	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
143	20240603	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	125	2	5.14	1243402300	482925	99.48	2430	2650	2415	3155	1705	2430	2574.78	0.10	42290	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	822	-91.25	2.06	12	1.50	-28.00	1239.00	7745	20230710	-67.01	2195	20240416	16.40	4015	-36.36	20240423	2195	16.40	20240416	3200	-20.16	20240529	439	482.00	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
144	20240603	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	135	2	5.56	1008428015	391007	80.55	2430	2650	2415	3155	1705	2430	2579.11	0.10	37784	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	825	-91.61	2.07	12	1.22	-28.00	1239.00	7745	20230710	-66.88	2195	20240416	16.86	4015	-36.11	20240423	2195	16.86	20240416	3200	-19.84	20240529	439	484.28	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N
145	20240603	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	95	2	3.91	125119595	50375	10.38	2430	2525	2415	3155	1705	2430	2483.92	0.10	17925	2650	2540	2485	2375	2320	2512	2347	161	725	500	1500	5	1	32163769	812	-90.18	2.04	12	0.16	-28.00	1239.00	7745	20230710	-67.40	2195	20240416	15.03	4015	-37.11	20240423	2195	15.03	20240416	3200	-21.09	20240529	439	475.17	20240416	3.13	N	363260	500	160 억	32544	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History