KissMeData/068930/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	10	2	0.14	237078090	32166	118.60	7390	7390	7350	9590	5170	7380	7370.42	3.16	-8902	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2045	16.72	1.25	12	0.12	442.00	5903.00	7400	20240603	-0.14	5480	20231030	34.85	7400	-0.14	20240603	5590	32.20	20240201	7400	-0.14	20240603	5480	34.85	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
3	20240628	150646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	0	3	0.00	223638770	30345	111.88	7390	7390	7350	9590	5170	7380	7369.87	3.16	-8596	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2042	16.70	1.25	12	0.11	442.00	5903.00	7400	20240603	-0.27	5480	20231030	34.67	7400	-0.27	20240603	5590	32.02	20240201	7400	-0.27	20240603	5480	34.67	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
4	20240628	140645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	0	3	0.00	162189150	22008	81.14	7390	7390	7350	9590	5170	7380	7369.55	3.16	-8333	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2042	16.70	1.25	12	0.08	442.00	5903.00	7400	20240603	-0.27	5480	20231030	34.67	7400	-0.27	20240603	5590	32.02	20240201	7400	-0.27	20240603	5480	34.67	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
5	20240628	130645	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7390	10	2	0.14	147023280	19951	73.56	7390	7390	7350	9590	5170	7380	7369.22	3.16	-8516	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2045	16.72	1.25	12	0.07	442.00	5903.00	7400	20240603	-0.14	5480	20231030	34.85	7400	-0.14	20240603	5590	32.20	20240201	7400	-0.14	20240603	5480	34.85	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
6	20240628	120644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-10	5	-0.14	120622260	16376	60.38	7390	7390	7350	9590	5170	7380	7365.80	3.16	-8237	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2040	16.67	1.25	12	0.06	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
7	20240628	110634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	-10	5	-0.14	93573070	12707	46.85	7390	7390	7350	9590	5170	7380	7363.90	3.16	-6232	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2040	16.67	1.25	12	0.05	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
8	20240628	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-20	5	-0.27	58324870	7924	29.22	7390	7390	7350	9590	5170	7380	7360.53	3.16	-6035	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2037	16.65	1.25	12	0.03	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
9	20240628	090633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	-20	5	-0.27	37934570	5154	19.00	7390	7390	7350	9590	5170	7380	7360.22	3.16	-5125	7413	7396	7373	7356	7333	7405	7365	149	2210	500	5310	10	1	27675342	2037	16.65	1.25	12	0.02	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.08	N	068930	500	149 억	875764	N	N	N	N
10	20240627	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7380	10	2	0.14	198793530	27000	96.60	7370	7390	7350	9580	5160	7370	7362.72	3.16	219	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2042	16.70	1.25	12	0.10	442.00	5903.00	7400	20240603	-0.27	5480	20231030	34.67	7400	-0.27	20240603	5590	32.02	20240201	7400	-0.27	20240603	5480	34.67	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
11	20240627	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-20	5	-0.27	197333120	26802	95.89	7370	7390	7350	9580	5160	7370	7362.63	3.16	221	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2034	16.63	1.25	12	0.10	442.00	5903.00	7400	20240603	-0.68	5480	20231030	34.12	7400	-0.68	20240603	5590	31.48	20240201	7400	-0.68	20240603	5480	34.12	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
12	20240627	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	0	3	0.00	169195480	22980	82.22	7370	7390	7350	9580	5160	7370	7362.73	3.16	250	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2040	16.67	1.25	12	0.08	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
13	20240627	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	0	3	0.00	126188890	17145	61.34	7370	7370	7350	9580	5160	7370	7360.10	3.16	-495	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2040	16.67	1.25	12	0.06	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
14	20240627	120633	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	0	3	0.00	93444510	12698	45.43	7370	7370	7350	9580	5160	7370	7358.99	3.16	-683	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2040	16.67	1.25	12	0.05	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
15	20240627	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	0	3	0.00	84903810	11539	41.28	7370	7370	7350	9580	5160	7370	7357.99	3.16	-763	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2040	16.67	1.25	12	0.04	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
16	20240627	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	0	3	0.00	82073760	11155	39.91	7370	7370	7350	9580	5160	7370	7357.58	3.16	-723	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2040	16.67	1.25	12	0.04	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
17	20240627	090631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	0	3	0.00	14370950	1950	6.98	7370	7370	7360	9580	5160	7370	7369.72	3.16	-837	7390	7380	7360	7350	7330	7385	7355	149	2210	500	5300	10	1	27675342	2040	16.67	1.25	12	0.01	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.09	N	068930	500	149 억	875011	N	N	N	N
18	20240626	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7370	10	2	0.14	205593800	27950	71.67	7360	7370	7340	9560	5160	7360	7355.77	3.15	3854	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2040	16.67	1.25	12	0.10	442.00	5903.00	7400	20240603	-0.41	5480	20231030	34.49	7400	-0.41	20240603	5590	31.84	20240201	7400	-0.41	20240603	5480	34.49	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
19	20240626	150631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	0	3	0.00	198800090	27028	69.30	7360	7370	7340	9560	5160	7360	7355.34	3.15	3855	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2037	16.65	1.25	12	0.10	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
20	20240626	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	0	3	0.00	184346640	25063	64.27	7360	7370	7340	9560	5160	7360	7355.33	3.15	4021	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2037	16.65	1.25	12	0.09	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
21	20240626	130631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	0	3	0.00	145200810	19739	50.61	7360	7370	7340	9560	5160	7360	7356.04	3.15	2071	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2037	16.65	1.25	12	0.07	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
22	20240626	120630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-10	5	-0.14	86924490	11820	30.31	7360	7360	7340	9560	5160	7360	7354.02	3.15	-829	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2034	16.63	1.25	12	0.04	442.00	5903.00	7400	20240603	-0.68	5480	20231030	34.12	7400	-0.68	20240603	5590	31.48	20240201	7400	-0.68	20240603	5480	34.12	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
23	20240626	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-10	5	-0.14	68343760	9293	23.83	7360	7360	7340	9560	5160	7360	7354.33	3.15	-967	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2034	16.63	1.25	12	0.03	442.00	5903.00	7400	20240603	-0.68	5480	20231030	34.12	7400	-0.68	20240603	5590	31.48	20240201	7400	-0.68	20240603	5480	34.12	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
24	20240626	100629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7350	-10	5	-0.14	49912960	6785	17.40	7360	7360	7340	9560	5160	7360	7356.37	3.15	-1163	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2034	16.63	1.25	12	0.02	442.00	5903.00	7400	20240603	-0.68	5480	20231030	34.12	7400	-0.68	20240603	5590	31.48	20240201	7400	-0.68	20240603	5480	34.12	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
25	20240626	090630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	0	3	0.00	24457280	3323	8.52	7360	7360	7360	9560	5160	7360	7360.00	3.15	-2362	7433	7396	7323	7286	7213	7415	7305	149	2200	500	5290	10	1	27675342	2037	16.65	1.25	12	0.01	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.10	N	068930	500	149 억	870975	N	N	N	N
26	20240625	160629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7360	100	2	1.38	285436370	38999	146.50	7250	7360	7250	9430	5090	7260	7318.83	3.10	12845	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2037	16.65	1.25	12	0.14	442.00	5903.00	7400	20240603	-0.54	5480	20231030	34.31	7400	-0.54	20240603	5590	31.66	20240201	7400	-0.54	20240603	5480	34.31	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
27	20240625	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7330	70	2	0.96	245037330	33502	125.85	7250	7360	7250	9430	5090	7260	7314.11	3.10	9109	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2029	16.58	1.24	12	0.12	442.00	5903.00	7400	20240603	-0.95	5480	20231030	33.76	7400	-0.95	20240603	5590	31.13	20240201	7400	-0.95	20240603	5480	33.76	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
28	20240625	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7310	50	2	0.69	174223050	23803	89.42	7250	7360	7250	9430	5090	7260	7319.37	3.10	7975	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2023	16.54	1.24	12	0.09	442.00	5903.00	7400	20240603	-1.22	5480	20231030	33.39	7400	-1.22	20240603	5590	30.77	20240201	7400	-1.22	20240603	5480	33.39	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
29	20240625	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	60	2	0.83	168864820	23070	86.66	7250	7360	7250	9430	5090	7260	7319.67	3.10	7629	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2026	16.56	1.24	12	0.08	442.00	5903.00	7400	20240603	-1.08	5480	20231030	33.58	7400	-1.08	20240603	5590	30.95	20240201	7400	-1.08	20240603	5480	33.58	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
30	20240625	120632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	60	2	0.83	146509980	20013	75.18	7250	7360	7250	9430	5090	7260	7320.74	3.10	7105	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2026	16.56	1.24	12	0.07	442.00	5903.00	7400	20240603	-1.08	5480	20231030	33.58	7400	-1.08	20240603	5590	30.95	20240201	7400	-1.08	20240603	5480	33.58	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
31	20240625	110632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7330	70	2	0.96	128724200	17584	66.06	7250	7360	7250	9430	5090	7260	7320.53	3.10	6870	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2029	16.58	1.24	12	0.06	442.00	5903.00	7400	20240603	-0.95	5480	20231030	33.76	7400	-0.95	20240603	5590	31.13	20240201	7400	-0.95	20240603	5480	33.76	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
32	20240625	100629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7320	60	2	0.83	53164230	7280	27.35	7250	7330	7250	9430	5090	7260	7302.78	3.10	1733	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2026	16.56	1.24	12	0.03	442.00	5903.00	7400	20240603	-1.08	5480	20231030	33.58	7400	-1.08	20240603	5590	30.95	20240201	7400	-1.08	20240603	5480	33.58	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
33	20240625	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	40	2	0.55	9802390	1345	5.05	7250	7300	7250	9430	5090	7260	7288.02	3.10	-23	7386	7322	7286	7222	7186	7305	7205	149	2170	500	5220	10	1	27675342	2020	16.52	1.24	12	0.00	442.00	5903.00	7400	20240603	-1.35	5480	20231030	33.21	7400	-1.35	20240603	5590	30.59	20240201	7400	-1.35	20240603	5480	33.21	20231030	0.11	N	068930	500	149 억	858161	N	N	N	N
34	20240624	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-30	5	-0.41	192042840	26376	148.61	7350	7350	7250	9470	5110	7290	7280.97	3.08	5424	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2009	16.43	1.23	12	0.10	442.00	5903.00	7400	20240603	-1.89	5480	20231030	32.48	7400	-1.89	20240603	5590	29.87	20240201	7400	-1.89	20240603	5480	32.48	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
35	20240624	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	0	3	0.00	182499920	25062	141.20	7350	7350	7250	9470	5110	7290	7281.94	3.08	5233	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2018	16.49	1.23	12	0.09	442.00	5903.00	7400	20240603	-1.49	5480	20231030	33.03	7400	-1.49	20240603	5590	30.41	20240201	7400	-1.49	20240603	5480	33.03	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
36	20240624	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-20	5	-0.27	161331730	22157	124.84	7350	7350	7250	9470	5110	7290	7281.30	3.08	5054	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2012	16.45	1.23	12	0.08	442.00	5903.00	7400	20240603	-1.76	5480	20231030	32.66	7400	-1.76	20240603	5590	30.05	20240201	7400	-1.76	20240603	5480	32.66	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
37	20240624	130626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-10	5	-0.14	152375290	20925	117.89	7350	7350	7250	9470	5110	7290	7281.97	3.08	4664	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2015	16.47	1.23	12	0.08	442.00	5903.00	7400	20240603	-1.62	5480	20231030	32.85	7400	-1.62	20240603	5590	30.23	20240201	7400	-1.62	20240603	5480	32.85	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
38	20240624	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-10	5	-0.14	114706190	15741	88.69	7350	7350	7250	9470	5110	7290	7287.10	3.08	4162	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2015	16.47	1.23	12	0.06	442.00	5903.00	7400	20240603	-1.62	5480	20231030	32.85	7400	-1.62	20240603	5590	30.23	20240201	7400	-1.62	20240603	5480	32.85	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
39	20240624	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	10	2	0.14	110018990	15097	85.06	7350	7350	7250	9470	5110	7290	7287.47	3.08	3998	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2020	16.52	1.24	12	0.05	442.00	5903.00	7400	20240603	-1.35	5480	20231030	33.21	7400	-1.35	20240603	5590	30.59	20240201	7400	-1.35	20240603	5480	33.21	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
40	20240624	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	0	3	0.00	101769500	13965	78.68	7350	7350	7250	9470	5110	7290	7287.47	3.08	4044	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2018	16.49	1.23	12	0.05	442.00	5903.00	7400	20240603	-1.49	5480	20231030	33.03	7400	-1.49	20240603	5590	30.41	20240201	7400	-1.49	20240603	5480	33.03	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
41	20240624	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	10	2	0.14	16450570	2243	12.64	7350	7350	7300	9470	5110	7290	7334.18	3.08	-248	7403	7346	7283	7226	7163	7375	7255	149	2180	500	5240	10	1	27675342	2020	16.52	1.24	12	0.01	442.00	5903.00	7400	20240603	-1.35	5480	20231030	33.21	7400	-1.35	20240603	5590	30.59	20240201	7400	-1.35	20240603	5480	33.21	20231030	0.11	N	068930	500	149 억	852928	N	N	N	N
42	20240621	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7290	60	2	0.83	128826730	17744	59.57	7220	7340	7220	9390	5070	7230	7260.30	3.07	2224	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2018	16.49	1.23	12	0.06	442.00	5903.00	7400	20240603	-1.49	5480	20231030	33.03	7400	-1.49	20240603	5590	30.41	20240201	7400	-1.49	20240603	5480	33.03	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
43	20240621	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	40	2	0.55	123831870	17057	57.27	7220	7340	7220	9390	5070	7230	7259.89	3.07	1972	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2012	16.45	1.23	12	0.06	442.00	5903.00	7400	20240603	-1.76	5480	20231030	32.66	7400	-1.76	20240603	5590	30.05	20240201	7400	-1.76	20240603	5480	32.66	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
44	20240621	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	30	2	0.41	68909270	9523	31.97	7220	7260	7220	9390	5070	7230	7236.09	3.07	2219	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2009	16.43	1.23	12	0.03	442.00	5903.00	7400	20240603	-1.89	5480	20231030	32.48	7400	-1.89	20240603	5590	29.87	20240201	7400	-1.89	20240603	5480	32.48	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
45	20240621	130608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	0	3	0.00	36716430	5076	17.04	7220	7240	7220	9390	5070	7230	7233.34	3.07	1642	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2001	16.36	1.22	12	0.02	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
46	20240621	120611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	10	2	0.14	24100910	3331	11.18	7220	7240	7220	9390	5070	7230	7235.34	3.07	1276	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2004	16.38	1.23	12	0.01	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
47	20240621	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	0	3	0.00	17485240	2417	8.11	7220	7240	7220	9390	5070	7230	7234.27	3.07	1023	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2001	16.36	1.22	12	0.01	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
48	20240621	100606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	10	2	0.14	7685650	1063	3.57	7220	7240	7220	9390	5070	7230	7230.15	3.07	281	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	2004	16.38	1.23	12	0.00	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
49	20240621	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-10	5	-0.14	794290	110	0.37	7220	7230	7220	9390	5070	7230	7220.82	3.07	79	7250	7240	7220	7210	7190	7245	7215	149	2160	500	5200	10	1	27675342	1998	16.33	1.22	12	0.00	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	850842	N	N	N	N
50	20240620	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	214612840	29785	216.29	7220	7230	7200	9380	5060	7220	7205.40	3.08	1234	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.11	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
51	20240620	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-10	5	-0.14	211522280	29357	213.18	7220	7220	7200	9380	5060	7220	7205.17	3.08	1391	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1995	16.31	1.22	12	0.11	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
52	20240620	140606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	188966220	26231	190.48	7220	7220	7200	9380	5060	7220	7203.93	3.08	1246	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.09	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
53	20240620	130606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	-20	5	-0.28	174554450	24234	175.98	7220	7220	7200	9380	5060	7220	7202.87	3.08	1246	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1993	16.29	1.22	12	0.09	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
54	20240620	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	85345260	11845	86.01	7220	7220	7200	9380	5060	7220	7205.17	3.08	908	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
55	20240620	110607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	57541630	7987	58.00	7220	7220	7200	9380	5060	7220	7204.41	3.08	895	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
56	20240620	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-10	5	-0.14	51487120	7148	51.91	7220	7220	7200	9380	5060	7220	7203.01	3.08	220	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1995	16.31	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
57	20240620	090612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	12949460	1798	13.06	7220	7220	7200	9380	5060	7220	7202.15	3.08	180	7273	7246	7223	7196	7173	7260	7210	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.01	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	851289	N	N	N	N
58	20240619	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-10	5	-0.14	99357870	13771	118.97	7200	7250	7200	9390	5070	7230	7215.01	3.07	-43	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1998	16.33	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
59	20240619	150601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-20	5	-0.28	97002100	13444	116.15	7200	7250	7200	9390	5070	7230	7215.27	3.07	50	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1995	16.31	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
60	20240619	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-20	5	-0.28	76703150	10626	91.80	7200	7250	7200	9390	5070	7230	7218.44	3.07	676	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1995	16.31	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
61	20240619	130602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-20	5	-0.28	73617270	10198	88.10	7200	7250	7200	9390	5070	7230	7218.79	3.07	986	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1995	16.31	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
62	20240619	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-10	5	-0.14	50809380	7035	60.78	7200	7250	7200	9390	5070	7230	7222.37	3.07	1434	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
63	20240619	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-10	5	-0.14	34946520	4838	41.80	7200	7250	7200	9390	5070	7230	7223.34	3.07	2325	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1998	16.33	1.22	12	0.02	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
64	20240619	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-10	5	-0.14	24696030	3419	29.54	7200	7250	7200	9390	5070	7230	7223.17	3.07	2325	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	1998	16.33	1.22	12	0.01	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
65	20240619	090611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	20	2	0.28	7661150	1060	9.16	7200	7250	7200	9390	5070	7230	7227.50	3.07	143	7270	7250	7230	7210	7190	7240	7200	149	2160	500	5200	10	1	27675342	2006	16.40	1.23	12	0.00	442.00	5903.00	7400	20240603	-2.03	5480	20231030	32.30	7400	-2.03	20240603	5590	29.70	20240201	7400	-2.03	20240603	5480	32.30	20231030	0.11	N	068930	500	149 억	849723	N	N	N	N
66	20240618	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	83572470	11575	61.75	7250	7250	7210	9380	5060	7220	7220.08	3.07	-2668	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
67	20240618	150558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	75685540	10484	55.93	7250	7250	7210	9380	5060	7220	7219.15	3.07	-2682	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
68	20240618	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	64681140	8958	47.79	7250	7250	7210	9380	5060	7220	7220.49	3.07	-2155	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
69	20240618	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	55451370	7680	40.97	7250	7250	7210	9380	5060	7220	7220.23	3.07	-1350	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
70	20240618	120604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	47488250	6576	35.08	7250	7250	7210	9380	5060	7220	7221.45	3.07	-608	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.02	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
71	20240618	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-10	5	-0.14	39401860	5456	29.11	7250	7250	7210	9380	5060	7220	7221.75	3.07	-44	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	1995	16.31	1.22	12	0.02	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
72	20240618	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	26438540	3661	19.53	7250	7250	7220	9380	5060	7220	7221.67	3.07	64	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.01	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
73	20240618	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	2108860	292	1.56	7250	7250	7220	9380	5060	7220	7222.12	3.07	270	7280	7250	7220	7190	7160	7265	7205	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.00	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.10	N	068930	500	149 억	850210	N	N	N	N
74	20240617	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-20	5	-0.28	135313750	18744	76.70	7200	7250	7190	9410	5070	7240	7219.04	3.05	5587	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	1998	16.33	1.22	12	0.07	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
75	20240617	150600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-30	5	-0.41	132220080	18316	74.95	7200	7250	7190	9410	5070	7240	7218.83	3.05	5588	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	1995	16.31	1.22	12	0.07	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
76	20240617	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-10	5	-0.14	123474120	17105	70.00	7200	7250	7190	9410	5070	7240	7218.59	3.05	5422	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	2001	16.36	1.22	12	0.06	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
77	20240617	130554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-10	5	-0.14	115044330	15939	65.22	7200	7250	7190	9410	5070	7240	7217.78	3.05	5318	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	2001	16.36	1.22	12	0.06	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
78	20240617	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7250	10	2	0.14	98350280	13631	55.78	7200	7250	7190	9410	5070	7240	7215.19	3.05	3875	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	2006	16.40	1.23	12	0.05	442.00	5903.00	7400	20240603	-2.03	5480	20231030	32.30	7400	-2.03	20240603	5590	29.70	20240201	7400	-2.03	20240603	5480	32.30	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
79	20240617	110552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	0	3	0.00	97473040	13510	55.29	7200	7240	7190	9410	5070	7240	7214.88	3.05	3875	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	2004	16.38	1.23	12	0.05	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
80	20240617	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-10	5	-0.14	62074080	8616	35.26	7200	7240	7190	9410	5070	7240	7204.50	3.05	2213	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	2001	16.36	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
81	20240617	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	0	3	0.00	24380060	3384	13.85	7200	7240	7190	9410	5070	7240	7204.48	3.05	1483	7293	7266	7223	7196	7153	7280	7210	149	2170	500	5210	10	1	27675342	2004	16.38	1.23	12	0.01	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	844655	N	N	N	N
82	20240614	160506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	20	2	0.28	176463620	24436	83.73	7200	7250	7180	9380	5060	7220	7221.46	3.02	9345	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	2004	16.38	1.23	12	0.09	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
83	20240614	150507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	10	2	0.14	159560650	22099	75.72	7200	7250	7180	9380	5060	7220	7220.27	3.02	7931	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	2001	16.36	1.22	12	0.08	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
84	20240614	140507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	114452430	15855	54.33	7200	7250	7180	9380	5060	7220	7218.70	3.02	6173	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.06	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
85	20240614	130507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	102943750	14261	48.86	7200	7250	7180	9380	5060	7220	7218.55	3.02	5938	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
86	20240614	120511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	20	2	0.28	98425120	13636	46.72	7200	7250	7180	9380	5060	7220	7218.03	3.02	5524	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	2004	16.38	1.23	12	0.05	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
87	20240614	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	65022050	9013	30.88	7200	7250	7180	9380	5060	7220	7214.25	3.02	2251	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
88	20240614	100545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	0	3	0.00	40535860	5622	19.26	7200	7250	7180	9380	5060	7220	7210.22	3.02	1504	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	1998	16.33	1.22	12	0.02	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
89	20240614	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	20	2	0.28	1490680	207	0.71	7200	7240	7200	9380	5060	7220	7201.35	3.02	7	7333	7276	7193	7136	7053	7305	7165	149	2160	500	5190	10	1	27675342	2004	16.38	1.23	12	0.00	442.00	5903.00	7400	20240603	-2.16	5480	20231030	32.12	7400	-2.16	20240603	5590	29.52	20240201	7400	-2.16	20240603	5480	32.12	20231030	0.11	N	068930	500	149 억	835321	N	N	N	N
90	20240613	160540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	30	2	0.42	210191000	29184	85.11	7200	7250	7110	9340	5040	7190	7202.27	2.99	8619	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1998	16.33	1.22	12	0.11	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
91	20240613	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	30	2	0.42	202236260	28082	81.90	7200	7250	7110	9340	5040	7190	7201.63	2.99	8095	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1998	16.33	1.22	12	0.10	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
92	20240613	140544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	40	2	0.56	193574890	26881	78.39	7200	7250	7110	9340	5040	7190	7201.18	2.99	7272	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	2001	16.36	1.22	12	0.10	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
93	20240613	130544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	172730180	23998	69.99	7200	7240	7110	9340	5040	7190	7197.69	2.99	5969	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1995	16.31	1.22	12	0.09	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
94	20240613	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	30	2	0.42	106653520	14819	43.22	7200	7240	7110	9340	5040	7190	7197.08	2.99	5104	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1998	16.33	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
95	20240613	110539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	67140380	9339	27.24	7200	7240	7110	9340	5040	7190	7189.25	2.99	2173	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1995	16.31	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
96	20240613	100540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	42639250	5948	17.35	7200	7210	7110	9340	5040	7190	7168.67	2.99	963	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1995	16.31	1.22	12	0.02	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
97	20240613	090547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7130	-60	5	-0.83	21105770	2955	8.62	7200	7200	7110	9340	5040	7190	7142.39	2.99	265	7223	7206	7173	7156	7123	7215	7165	149	2150	500	5170	10	1	27675342	1973	16.13	1.21	12	0.01	442.00	5903.00	7400	20240603	-3.65	5480	20231030	30.11	7400	-3.65	20240603	5590	27.55	20240201	7400	-3.65	20240603	5480	30.11	20231030	0.12	N	068930	500	149 억	826846	N	N	N	N
98	20240612	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	0	3	0.00	245479510	34290	379.69	7190	7190	7140	9340	5040	7190	7158.92	2.96	7208	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1990	16.27	1.22	12	0.12	442.00	5903.00	7400	20240603	-2.84	5480	20231030	31.20	7400	-2.84	20240603	5590	28.62	20240201	7400	-2.84	20240603	5480	31.20	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
99	20240612	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-20	5	-0.28	243669240	34038	376.90	7190	7190	7140	9340	5040	7190	7158.74	2.96	7195	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1984	16.22	1.21	12	0.12	442.00	5903.00	7400	20240603	-3.11	5480	20231030	30.84	7400	-3.11	20240603	5590	28.26	20240201	7400	-3.11	20240603	5480	30.84	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
100	20240612	140540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-20	5	-0.28	218855420	30579	338.60	7190	7190	7140	9340	5040	7190	7157.05	2.96	6265	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1984	16.22	1.21	12	0.11	442.00	5903.00	7400	20240603	-3.11	5480	20231030	30.84	7400	-3.11	20240603	5590	28.26	20240201	7400	-3.11	20240603	5480	30.84	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
101	20240612	130538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7160	-30	5	-0.42	211996020	29621	327.99	7190	7190	7140	9340	5040	7190	7156.95	2.96	5579	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1982	16.20	1.21	12	0.11	442.00	5903.00	7400	20240603	-3.24	5480	20231030	30.66	7400	-3.24	20240603	5590	28.09	20240201	7400	-3.24	20240603	5480	30.66	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
102	20240612	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	0	3	0.00	137318520	19180	212.38	7190	7190	7140	9340	5040	7190	7159.46	2.96	5177	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1990	16.27	1.22	12	0.07	442.00	5903.00	7400	20240603	-2.84	5480	20231030	31.20	7400	-2.84	20240603	5590	28.62	20240201	7400	-2.84	20240603	5480	31.20	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
103	20240612	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-20	5	-0.28	109049870	15245	168.81	7190	7190	7140	9340	5040	7190	7153.16	2.96	3244	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1984	16.22	1.21	12	0.06	442.00	5903.00	7400	20240603	-3.11	5480	20231030	30.84	7400	-3.11	20240603	5590	28.26	20240201	7400	-3.11	20240603	5480	30.84	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
104	20240612	100538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-10	5	-0.14	68685870	9602	106.32	7190	7190	7140	9340	5040	7190	7153.29	2.96	2671	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1987	16.24	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
105	20240612	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	0	3	0.00	805280	112	1.24	7190	7190	7190	9340	5040	7190	7190.00	2.96	-92	7223	7206	7183	7166	7143	7195	7155	149	2150	500	5170	10	1	27675342	1990	16.27	1.22	12	0.00	442.00	5903.00	7400	20240603	-2.84	5480	20231030	31.20	7400	-2.84	20240603	5590	28.62	20240201	7400	-2.84	20240603	5480	31.20	20231030	0.12	N	068930	500	149 억	820090	N	N	N	N
106	20240610	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-20	5	-0.28	98438320	13684	87.35	7200	7220	7160	9360	5040	7200	7193.68	2.96	1611	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1987	16.24	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
107	20240610	150539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-20	5	-0.28	94386050	13119	83.75	7200	7220	7160	9360	5040	7200	7194.61	2.96	2054	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1987	16.24	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
108	20240610	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-20	5	-0.28	90486840	12576	80.28	7200	7220	7160	9360	5040	7200	7195.20	2.96	2054	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1987	16.24	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
109	20240610	130533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-20	5	-0.28	84710070	11771	75.14	7200	7220	7160	9360	5040	7200	7196.51	2.96	2213	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1987	16.24	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
110	20240610	120535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	74407080	10333	65.96	7200	7220	7160	9360	5040	7200	7200.92	2.96	2137	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1993	16.29	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
111	20240610	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	10	2	0.14	64064050	8892	56.76	7200	7220	7160	9360	5040	7200	7204.68	2.96	2054	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1995	16.31	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
112	20240610	100533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	26535530	3687	23.54	7200	7200	7160	9360	5040	7200	7197.05	2.96	1637	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1993	16.29	1.22	12	0.01	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
113	20240610	090540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	0	3	0.00	410400	57	0.36	7200	7200	7200	9360	5040	7200	7200.00	2.96	0	7346	7272	7196	7122	7046	7310	7160	149	2160	500	5180	10	1	27675342	1993	16.29	1.22	12	0.00	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.11	N	068930	500	149 억	819190	N	N	N	N
114	20240607	160551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	10	2	0.14	112254920	15660	92.94	7190	7270	7120	9340	5040	7190	7168.26	2.96	-2078	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1993	16.29	1.22	12	0.06	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
115	20240607	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	10	2	0.14	103532310	14448	85.75	7190	7270	7120	9340	5040	7190	7165.86	2.96	-1855	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1993	16.29	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
116	20240607	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7170	-20	5	-0.28	86742440	12105	71.84	7190	7270	7120	9340	5040	7190	7165.84	2.96	-703	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1984	16.22	1.21	12	0.04	442.00	5903.00	7400	20240603	-3.11	5480	20231030	30.84	7400	-3.11	20240603	5590	28.26	20240201	7400	-3.11	20240603	5480	30.84	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
117	20240607	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-10	5	-0.14	74630530	10416	61.82	7190	7270	7120	9340	5040	7190	7164.99	2.96	-581	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1987	16.24	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
118	20240607	120553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7180	-10	5	-0.14	69700340	9729	57.74	7190	7270	7120	9340	5040	7190	7164.18	2.96	-581	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1987	16.24	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.97	5480	20231030	31.02	7400	-2.97	20240603	5590	28.44	20240201	7400	-2.97	20240603	5480	31.02	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
119	20240607	110548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7200	10	2	0.14	67372140	9405	55.82	7190	7270	7120	9340	5040	7190	7163.44	2.96	-652	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1993	16.29	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.70	5480	20231030	31.39	7400	-2.70	20240603	5590	28.80	20240201	7400	-2.70	20240603	5480	31.39	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
120	20240607	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7120	-70	5	-0.97	50478390	7043	41.80	7190	7270	7120	9340	5040	7190	7167.17	2.96	-1252	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1970	16.11	1.21	12	0.03	442.00	5903.00	7400	20240603	-3.78	5480	20231030	29.93	7400	-3.78	20240603	5590	27.37	20240201	7400	-3.78	20240603	5480	29.93	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
121	20240607	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	30	2	0.42	231150	32	0.19	7190	7270	7190	9340	5040	7190	7223.44	2.96	11	7290	7240	7210	7160	7130	7225	7145	149	2150	500	5170	10	1	27675342	1998	16.33	1.22	12	0.00	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.13	N	068930	500	149 억	820256	N	N	N	N
122	20240605	160550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-70	5	-0.96	121417420	16848	88.43	7260	7260	7180	9430	5090	7260	7206.64	2.97	-2951	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	1990	16.27	1.22	12	0.06	442.00	5903.00	7400	20240603	-2.84	5480	20231030	31.20	7400	-2.84	20240603	5590	28.62	20240201	7400	-2.84	20240603	5480	31.20	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
123	20240605	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7220	-40	5	-0.55	114952960	15949	83.71	7260	7260	7180	9430	5090	7260	7207.53	2.97	-2615	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	1998	16.33	1.22	12	0.06	442.00	5903.00	7400	20240603	-2.43	5480	20231030	31.75	7400	-2.43	20240603	5590	29.16	20240201	7400	-2.43	20240603	5480	31.75	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
124	20240605	140548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-50	5	-0.69	102133290	14171	74.38	7260	7260	7180	9430	5090	7260	7207.20	2.97	-2417	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	1995	16.31	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
125	20240605	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7190	-70	5	-0.96	94312810	13084	68.68	7260	7260	7180	9430	5090	7260	7208.26	2.97	-1560	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	1990	16.27	1.22	12	0.05	442.00	5903.00	7400	20240603	-2.84	5480	20231030	31.20	7400	-2.84	20240603	5590	28.62	20240201	7400	-2.84	20240603	5480	31.20	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
126	20240605	120547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-50	5	-0.69	80942700	11229	58.94	7260	7260	7180	9430	5090	7260	7208.36	2.97	-1156	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	1995	16.31	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
127	20240605	110549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7210	-50	5	-0.69	75145480	10424	54.71	7260	7260	7180	9430	5090	7260	7208.89	2.97	-1131	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	1995	16.31	1.22	12	0.04	442.00	5903.00	7400	20240603	-2.57	5480	20231030	31.57	7400	-2.57	20240603	5590	28.98	20240201	7400	-2.57	20240603	5480	31.57	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
128	20240605	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-30	5	-0.41	52953480	7344	38.55	7260	7260	7180	9430	5090	7260	7210.44	2.97	-1574	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	2001	16.36	1.22	12	0.03	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
129	20240605	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7230	-30	5	-0.41	1489750	206	1.08	7260	7260	7230	9430	5090	7260	7231.80	2.97	-183	7353	7306	7273	7226	7193	7300	7220	149	2170	500	5220	10	1	27675342	2001	16.36	1.22	12	0.00	442.00	5903.00	7400	20240603	-2.30	5480	20231030	31.93	7400	-2.30	20240603	5590	29.34	20240201	7400	-2.30	20240603	5480	31.93	20231030	0.13	N	068930	500	149 억	823119	N	N	N	N
130	20240604	160543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-70	5	-0.95	138537480	19051	27.41	7260	7320	7240	9520	5140	7330	7271.93	2.98	-4421	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2009	16.43	1.23	12	0.07	442.00	5903.00	7400	20240603	-1.89	5480	20231030	32.48	7400	-1.89	20240603	5590	29.87	20240201	7400	-1.89	20240603	5480	32.48	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
131	20240604	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7260	-70	5	-0.95	135191490	18590	26.75	7260	7320	7240	9520	5140	7330	7272.27	2.98	-4132	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2009	16.43	1.23	12	0.07	442.00	5903.00	7400	20240603	-1.89	5480	20231030	32.48	7400	-1.89	20240603	5590	29.87	20240201	7400	-1.89	20240603	5480	32.48	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
132	20240604	140545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-60	5	-0.82	95906720	13174	18.95	7260	7320	7250	9520	5140	7330	7280.00	2.98	-3104	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2012	16.45	1.23	12	0.05	442.00	5903.00	7400	20240603	-1.76	5480	20231030	32.66	7400	-1.76	20240603	5590	30.05	20240201	7400	-1.76	20240603	5480	32.66	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
133	20240604	130543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-60	5	-0.82	77785550	10681	15.37	7260	7320	7250	9520	5140	7330	7282.61	2.98	-1969	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2012	16.45	1.23	12	0.04	442.00	5903.00	7400	20240603	-1.76	5480	20231030	32.66	7400	-1.76	20240603	5590	30.05	20240201	7400	-1.76	20240603	5480	32.66	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
134	20240604	120542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7270	-60	5	-0.82	57250100	7856	11.30	7260	7320	7250	9520	5140	7330	7287.44	2.98	-1417	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2012	16.45	1.23	12	0.03	442.00	5903.00	7400	20240603	-1.76	5480	20231030	32.66	7400	-1.76	20240603	5590	30.05	20240201	7400	-1.76	20240603	5480	32.66	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
135	20240604	110539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-30	5	-0.41	52127240	7152	10.29	7260	7320	7250	9520	5140	7330	7288.48	2.98	-1360	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2020	16.52	1.24	12	0.03	442.00	5903.00	7400	20240603	-1.35	5480	20231030	33.21	7400	-1.35	20240603	5590	30.59	20240201	7400	-1.35	20240603	5480	33.21	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
136	20240604	100541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7300	-30	5	-0.41	30859570	4236	6.09	7260	7320	7250	9520	5140	7330	7285.07	2.98	-880	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2020	16.52	1.24	12	0.02	442.00	5903.00	7400	20240603	-1.35	5480	20231030	33.21	7400	-1.35	20240603	5590	30.59	20240201	7400	-1.35	20240603	5480	33.21	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
137	20240604	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7280	-50	5	-0.68	3833540	528	0.76	7260	7280	7260	9520	5140	7330	7260.49	2.98	0	7470	7400	7330	7260	7190	7435	7295	149	2190	500	5270	10	1	27675342	2015	16.47	1.23	12	0.00	442.00	5903.00	7400	20240603	-1.62	5480	20231030	32.85	7400	-1.62	20240603	5590	30.23	20240201	7400	-1.62	20240603	5480	32.85	20231030	0.12	N	068930	500	149 억	825730	N	N	N	N
138	20240603	160536	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7330	100	2	1.38	508170270	69383	399.21	7270	7400	7260	9390	5070	7230	7324.13	3.00	-5828	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2029	16.58	1.24	12	0.25	442.00	5903.00	7400	20240603	-0.95	5480	20231030	33.76	7400	-0.95	20240603	5590	31.13	20240201	7400	-0.95	20240603	5480	33.76	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
139	20240603	150538	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7330	100	2	1.38	499148570	68152	392.13	7270	7400	7260	9390	5070	7230	7324.05	3.00	-5796	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2029	16.58	1.24	12	0.25	442.00	5903.00	7400	20240603	-0.95	5480	20231030	33.76	7400	-0.95	20240603	5590	31.13	20240201	7400	-0.95	20240603	5480	33.76	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
140	20240603	140534	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7290	60	2	0.83	445731520	60845	350.09	7270	7400	7260	9390	5070	7230	7325.69	3.00	-4628	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2018	16.49	1.23	12	0.22	442.00	5903.00	7400	20240603	-1.49	5480	20231030	33.03	7400	-1.49	20240603	5590	30.41	20240201	7400	-1.49	20240603	5480	33.03	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
141	20240603	130536	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7320	90	2	1.24	439796650	60031	345.40	7270	7400	7260	9390	5070	7230	7326.16	3.00	-4330	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2026	16.56	1.24	12	0.22	442.00	5903.00	7400	20240603	-1.08	5480	20231030	33.58	7400	-1.08	20240603	5590	30.95	20240201	7400	-1.08	20240603	5480	33.58	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
142	20240603	120536	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7290	60	2	0.83	373870500	50980	293.33	7270	7400	7270	9390	5070	7230	7333.67	3.00	621	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2018	16.49	1.23	12	0.18	442.00	5903.00	7400	20240603	-1.49	5480	20231030	33.03	7400	-1.49	20240603	5590	30.41	20240201	7400	-1.49	20240603	5480	33.03	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
143	20240603	110533	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7320	90	2	1.24	321434040	43801	252.02	7270	7400	7270	9390	5070	7230	7338.51	3.00	2005	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2026	16.56	1.24	12	0.16	442.00	5903.00	7400	20240603	-1.08	5480	20231030	33.58	7400	-1.08	20240603	5590	30.95	20240201	7400	-1.08	20240603	5480	33.58	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
144	20240603	100531	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7330	100	2	1.38	283965830	38677	222.54	7270	7400	7270	9390	5070	7230	7341.98	3.00	2960	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2029	16.58	1.24	12	0.14	442.00	5903.00	7400	20240603	-0.95	5480	20231030	33.76	7400	-0.95	20240603	5590	31.13	20240201	7400	-0.95	20240603	5480	33.76	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N
145	20240603	090530	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	7350	120	2	1.66	104071500	14165	81.50	7270	7400	7270	9390	5070	7230	7347.09	3.00	4869	7336	7282	7216	7162	7096	7250	7130	149	2160	500	5200	10	1	27675342	2034	16.63	1.25	12	0.05	442.00	5903.00	7400	20240603	-0.68	5480	20231030	34.12	7400	-0.68	20240603	5590	31.48	20240201	7400	-0.68	20240603	5480	34.12	20231030	0.12	N	068930	500	149 억	830688	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History