KissMeData/084650/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160713	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	0	3	0.00	491075020	225326	49.08	2170	2200	2165	2845	1535	2190	2178.97	2.75	-28819	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1626	-34.76	0.71	12	0.30	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.78	N	084650	500	371 억	2043354	N	N	22	N	00	N
3	20240628	150725	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	-5	5	-0.23	431633080	198154	43.17	2170	2200	2165	2845	1535	2190	2178.25	2.75	-27345	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1622	-34.68	0.71	12	0.27	-63.00	3068.00	6500	20230823	-66.38	2085	20240618	4.80	4265	-48.77	20240103	2085	4.80	20240618	10670	-79.52	20230803	2085	4.80	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
4	20240628	140724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	0	3	0.00	379703210	174341	37.98	2170	2200	2165	2845	1535	2190	2177.91	2.75	-25055	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1626	-34.76	0.71	12	0.23	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
5	20240628	130724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	322397835	148035	32.25	2170	2200	2165	2845	1535	2190	2177.82	2.75	-13445	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1618	-34.60	0.71	12	0.20	-63.00	3068.00	6500	20230823	-66.46	2085	20240618	4.56	4265	-48.89	20240103	2085	4.56	20240618	10670	-79.57	20230803	2085	4.56	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
6	20240628	120723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	262665995	120533	26.26	2170	2200	2165	2845	1535	2190	2179.17	2.75	-9089	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1618	-34.60	0.71	12	0.16	-63.00	3068.00	6500	20230823	-66.46	2085	20240618	4.56	4265	-48.89	20240103	2085	4.56	20240618	10670	-79.57	20230803	2085	4.56	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
7	20240628	110711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	234884280	107774	23.48	2170	2200	2165	2845	1535	2190	2179.38	2.75	-7241	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1618	-34.60	0.71	12	0.15	-63.00	3068.00	6500	20230823	-66.46	2085	20240618	4.56	4265	-48.89	20240103	2085	4.56	20240618	10670	-79.57	20230803	2085	4.56	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
8	20240628	100709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	5	2	0.23	163368860	74915	16.32	2170	2200	2165	2845	1535	2190	2180.68	2.75	7658	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1630	-34.84	0.72	12	0.10	-63.00	3068.00	6500	20230823	-66.23	2085	20240618	5.28	4265	-48.53	20240103	2085	5.28	20240618	10670	-79.43	20230803	2085	5.28	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
9	20240628	090710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	0	3	0.00	67992805	31199	6.80	2170	2195	2170	2845	1535	2190	2179.21	2.75	11005	2270	2230	2190	2150	2110	2210	2130	372	655	500	1570	5	1	74239990	1626	-34.76	0.71	12	0.04	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.78	N	084650	500	371 억	2043354	N	N	31	N	00	N
10	20240627	160704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	0	3	0.00	954880255	435106	39.98	2200	2230	2150	2845	1535	2190	2194.75	2.74	19744	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1626	-34.76	0.71	12	0.59	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.77	N	084650	500	371 억	2030872	N	N	31	N	00	N
11	20240627	150711	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2195	5	2	0.23	835163335	380485	34.96	2200	2230	2150	2845	1535	2190	2195.00	2.74	18366	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1630	-34.84	0.72	12	0.51	-63.00	3068.00	6500	20230823	-66.23	2085	20240618	5.28	4265	-48.53	20240103	2085	5.28	20240618	10670	-79.43	20230803	2085	5.28	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
12	20240627	140707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2220	30	2	1.37	458642505	209760	19.27	2200	2230	2150	2845	1535	2190	2186.50	2.74	14336	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1648	-35.24	0.72	12	0.28	-63.00	3068.00	6500	20230823	-65.85	2085	20240618	6.47	4265	-47.95	20240103	2085	6.47	20240618	10670	-79.19	20230803	2085	6.47	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
13	20240627	130707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2210	20	2	0.91	390248485	178914	16.44	2200	2220	2150	2845	1535	2190	2181.18	2.74	6155	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1641	-35.08	0.72	12	0.24	-63.00	3068.00	6500	20230823	-66.00	2085	20240618	6.00	4265	-48.18	20240103	2085	6.00	20240618	10670	-79.29	20230803	2085	6.00	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
14	20240627	120710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2185	-5	5	-0.23	309776645	142350	13.08	2200	2200	2150	2845	1535	2190	2176.12	2.74	-5749	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1622	-34.68	0.71	12	0.19	-63.00	3068.00	6500	20230823	-66.38	2085	20240618	4.80	4265	-48.77	20240103	2085	4.80	20240618	10670	-79.52	20230803	2085	4.80	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
15	20240627	110710	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2165	-25	5	-1.14	240941650	110813	10.18	2200	2200	2150	2845	1535	2190	2174.24	2.74	6233	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1607	-34.37	0.71	12	0.15	-63.00	3068.00	6500	20230823	-66.69	2085	20240618	3.84	4265	-49.24	20240103	2085	3.84	20240618	10670	-79.71	20230803	2085	3.84	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
16	20240627	100709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	160049930	73453	6.75	2200	2200	2150	2845	1535	2190	2178.88	2.74	3662	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1618	-34.60	0.71	12	0.10	-63.00	3068.00	6500	20230823	-66.46	2085	20240618	4.56	4265	-48.89	20240103	2085	4.56	20240618	10670	-79.57	20230803	2085	4.56	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
17	20240627	090708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2180	-10	5	-0.46	53333475	24336	2.24	2200	2200	2170	2845	1535	2190	2191.58	2.74	-4837	2460	2325	2215	2080	1970	2270	2025	372	655	500	1570	5	1	74239990	1618	-34.60	0.71	12	0.03	-63.00	3068.00	6500	20230823	-66.46	2085	20240618	4.56	4265	-48.89	20240103	2085	4.56	20240618	10670	-79.57	20230803	2085	4.56	20240618	6.77	N	084650	500	371 억	2030872	N	N	42	N	00	N
18	20240626	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	-75	5	-3.31	2393506430	1077103	307.21	2260	2350	2105	2940	1590	2265	2222.28	2.87	-101709	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1626	-34.76	0.71	12	1.45	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.85	N	084650	500	371 억	2127412	N	N	42	N	00	N
19	20240626	150708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	-75	5	-3.31	2241195505	1007439	287.34	2260	2350	2105	2940	1590	2265	2224.65	2.87	-78606	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1626	-34.76	0.71	12	1.36	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
20	20240626	140706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2190	-75	5	-3.31	695686130	315370	89.95	2260	2260	2105	2940	1590	2265	2205.94	2.87	-20227	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1626	-34.76	0.71	12	0.42	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
21	20240626	130708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2235	-30	5	-1.32	302096555	134966	38.49	2260	2260	2225	2940	1590	2265	2238.32	2.87	-51591	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1659	-35.48	0.73	12	0.18	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
22	20240626	120707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2235	-30	5	-1.32	239310115	106816	30.47	2260	2260	2225	2940	1590	2265	2240.40	2.87	-49422	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1659	-35.48	0.73	12	0.14	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
23	20240626	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	-20	5	-0.88	139454510	62116	17.72	2260	2260	2235	2940	1590	2265	2245.07	2.87	-21304	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1667	-35.63	0.73	12	0.08	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
24	20240626	100706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2250	-15	5	-0.66	106404000	47392	13.52	2260	2260	2235	2940	1590	2265	2245.19	2.87	-16591	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1670	-35.71	0.73	12	0.06	-63.00	3068.00	6500	20230823	-65.38	2085	20240618	7.91	4265	-47.25	20240103	2085	7.91	20240618	10670	-78.91	20230803	2085	7.91	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
25	20240626	090707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2245	-20	5	-0.88	26386460	11724	3.34	2260	2260	2240	2940	1590	2265	2250.64	2.87	-1935	2315	2290	2240	2215	2165	2302	2227	372	675	500	1630	5	1	74239990	1667	-35.63	0.73	12	0.02	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	6.85	N	084650	500	371 억	2127412	N	N	15	N	00	N
26	20240625	160706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2265	60	2	2.72	782563735	349099	93.71	2190	2265	2190	2865	1545	2205	2241.68	2.88	-13725	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1682	-35.95	0.74	12	0.47	-63.00	3068.00	6500	20230823	-65.15	2085	20240618	8.63	4265	-46.89	20240103	2085	8.63	20240618	10670	-78.77	20230803	2085	8.63	20240618	6.90	N	084650	500	371 억	2140435	N	N	15	N	00	N
27	20240625	150702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	50	2	2.27	728989960	325407	87.35	2190	2265	2190	2865	1545	2205	2240.33	2.88	-16754	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1674	-35.79	0.74	12	0.44	-63.00	3068.00	6500	20230823	-65.31	2085	20240618	8.15	4265	-47.13	20240103	2085	8.15	20240618	10670	-78.87	20230803	2085	8.15	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
28	20240625	140706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2235	30	2	1.36	558531390	249485	66.97	2190	2265	2190	2865	1545	2205	2238.85	2.88	-26477	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1659	-35.48	0.73	12	0.34	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
29	20240625	130707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2230	25	2	1.13	507983195	226793	60.88	2190	2265	2190	2865	1545	2205	2239.99	2.88	-15036	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1656	-35.40	0.73	12	0.31	-63.00	3068.00	6500	20230823	-65.69	2085	20240618	6.95	4265	-47.71	20240103	2085	6.95	20240618	10670	-79.10	20230803	2085	6.95	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
30	20240625	120709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2235	30	2	1.36	447498340	199631	53.59	2190	2265	2190	2865	1545	2205	2241.79	2.88	-13272	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1659	-35.48	0.73	12	0.27	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
31	20240625	110708	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2255	50	2	2.27	401181075	178937	48.03	2190	2265	2190	2865	1545	2205	2242.20	2.88	-10079	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1674	-35.79	0.74	12	0.24	-63.00	3068.00	6500	20230823	-65.31	2085	20240618	8.15	4265	-47.13	20240103	2085	8.15	20240618	10670	-78.87	20230803	2085	8.15	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
32	20240625	100705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2240	35	2	1.59	279107540	124542	33.43	2190	2265	2190	2865	1545	2205	2241.32	2.88	-14333	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1663	-35.56	0.73	12	0.17	-63.00	3068.00	6500	20230823	-65.54	2085	20240618	7.43	4265	-47.48	20240103	2085	7.43	20240618	10670	-79.01	20230803	2085	7.43	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
33	20240625	090706	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2235	30	2	1.36	74063290	33374	8.96	2190	2250	2190	2865	1545	2205	2219.57	2.88	-398	2265	2235	2180	2150	2095	2250	2165	372	660	500	1580	5	1	74239990	1659	-35.48	0.73	12	0.04	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	6.90	N	084650	500	371 억	2140435	N	N	0	N	00	N
34	20240624	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	55	2	2.56	797355495	367484	104.02	2135	2210	2125	2795	1505	2150	2169.72	2.78	76738	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1637	-35.00	0.72	12	0.49	-63.00	3068.00	6500	20230823	-66.08	2085	20240618	5.76	4265	-48.30	20240103	2085	5.76	20240618	10670	-79.33	20230803	2085	5.76	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
35	20240624	150704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	50	2	2.33	697526940	322147	91.18	2135	2200	2125	2795	1505	2150	2165.24	2.78	77358	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1633	-34.92	0.72	12	0.43	-63.00	3068.00	6500	20230823	-66.15	2085	20240618	5.52	4265	-48.42	20240103	2085	5.52	20240618	10670	-79.38	20230803	2085	5.52	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
36	20240624	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	40	2	1.86	541376425	250978	71.04	2135	2200	2125	2795	1505	2150	2157.07	2.78	60851	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1626	-34.76	0.71	12	0.34	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
37	20240624	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	10	2	0.47	388038005	180572	51.11	2135	2180	2125	2795	1505	2150	2148.94	2.78	48891	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1604	-34.29	0.70	12	0.24	-63.00	3068.00	6500	20230823	-66.77	2085	20240618	3.60	4265	-49.36	20240103	2085	3.60	20240618	10670	-79.76	20230803	2085	3.60	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
38	20240624	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	-5	5	-0.23	304877660	141857	40.15	2135	2180	2125	2795	1505	2150	2149.19	2.78	28613	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1592	-34.05	0.70	12	0.19	-63.00	3068.00	6500	20230823	-67.00	2085	20240618	2.88	4265	-49.71	20240103	2085	2.88	20240618	10670	-79.90	20230803	2085	2.88	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
39	20240624	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-10	5	-0.47	259498630	120598	34.13	2135	2180	2125	2795	1505	2150	2151.77	2.78	22216	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1589	-33.97	0.70	12	0.16	-63.00	3068.00	6500	20230823	-67.08	2085	20240618	2.64	4265	-49.82	20240103	2085	2.64	20240618	10670	-79.94	20230803	2085	2.64	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
40	20240624	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	10	2	0.47	161019530	74713	21.15	2135	2180	2135	2795	1505	2150	2155.17	2.78	27554	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1604	-34.29	0.70	12	0.10	-63.00	3068.00	6500	20230823	-66.77	2085	20240618	3.60	4265	-49.36	20240103	2085	3.60	20240618	10670	-79.76	20230803	2085	3.60	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
41	20240624	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	25	2	1.16	58271020	27018	7.65	2135	2175	2135	2795	1505	2150	2156.75	2.78	14908	2250	2200	2175	2125	2100	2187	2112	372	645	500	1540	5	1	74239990	1615	-34.52	0.71	12	0.04	-63.00	3068.00	6500	20230823	-66.54	2085	20240618	4.32	4265	-49.00	20240103	2085	4.32	20240618	10670	-79.62	20230803	2085	4.32	20240618	6.94	N	084650	500	371 억	2064566	N	N	10	N	00	N
42	20240621	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-70	5	-3.15	761156680	349593	114.13	2210	2225	2150	2885	1555	2220	2177.39	2.82	-32089	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1596	-34.13	0.70	12	0.47	-63.00	3068.00	6500	20230823	-66.92	2085	20240618	3.12	4265	-49.59	20240103	2085	3.12	20240618	10670	-79.85	20230803	2085	3.12	20240618	7.01	N	084650	500	371 억	2095154	N	N	10	N	00	N
43	20240621	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-55	5	-2.48	695715215	319184	104.21	2210	2225	2150	2885	1555	2220	2179.67	2.82	-27763	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1607	-34.37	0.71	12	0.43	-63.00	3068.00	6500	20230823	-66.69	2085	20240618	3.84	4265	-49.24	20240103	2085	3.84	20240618	10670	-79.71	20230803	2085	3.84	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
44	20240621	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-55	5	-2.48	595478715	272752	89.05	2210	2225	2150	2885	1555	2220	2183.22	2.82	-29268	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1607	-34.37	0.71	12	0.37	-63.00	3068.00	6500	20230823	-66.69	2085	20240618	3.84	4265	-49.24	20240103	2085	3.84	20240618	10670	-79.71	20230803	2085	3.84	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
45	20240621	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-50	5	-2.25	464289410	211921	69.19	2210	2225	2160	2885	1555	2220	2190.86	2.82	-33790	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1611	-34.44	0.71	12	0.29	-63.00	3068.00	6500	20230823	-66.62	2085	20240618	4.08	4265	-49.12	20240103	2085	4.08	20240618	10670	-79.66	20230803	2085	4.08	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
46	20240621	120645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-30	5	-1.35	364284150	165909	54.17	2210	2225	2180	2885	1555	2220	2195.69	2.82	-36544	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1626	-34.76	0.71	12	0.22	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
47	20240621	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-30	5	-1.35	270053280	122915	40.13	2210	2225	2180	2885	1555	2220	2197.07	2.82	-30203	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1626	-34.76	0.71	12	0.17	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
48	20240621	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-35	5	-1.58	170941135	77644	25.35	2210	2225	2180	2885	1555	2220	2201.60	2.82	-25730	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1622	-34.68	0.71	12	0.10	-63.00	3068.00	6500	20230823	-66.38	2085	20240618	4.80	4265	-48.77	20240103	2085	4.80	20240618	10670	-79.52	20230803	2085	4.80	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
49	20240621	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	5	2	0.23	35570425	16037	5.24	2210	2225	2200	2885	1555	2220	2218.02	2.82	-354	2293	2256	2233	2196	2173	2245	2185	372	665	500	1590	5	1	74239990	1652	-35.32	0.73	12	0.02	-63.00	3068.00	6500	20230823	-65.77	2085	20240618	6.71	4265	-47.83	20240103	2085	6.71	20240618	10670	-79.15	20230803	2085	6.71	20240618	7.01	N	084650	500	371 억	2095154	N	N	39	N	00	N
50	20240620	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-25	5	-1.11	662153125	295725	47.63	2270	2270	2210	2915	1575	2245	2239.35	2.91	-64520	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1648	-35.24	0.72	12	0.40	-63.00	3068.00	6500	20230823	-65.85	2085	20240618	6.47	4265	-47.95	20240103	2085	6.47	20240618	10670	-79.19	20230803	2085	6.47	20240618	7.43	N	084650	500	371 억	2157176	N	N	39	N	00	N
51	20240620	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-10	5	-0.45	621578085	277474	44.69	2270	2270	2210	2915	1575	2245	2240.13	2.91	-61894	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1659	-35.48	0.73	12	0.37	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
52	20240620	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-15	5	-0.67	508418170	226456	36.47	2270	2270	2220	2915	1575	2245	2245.11	2.91	-61749	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1656	-35.40	0.73	12	0.31	-63.00	3068.00	6500	20230823	-65.69	2085	20240618	6.95	4265	-47.71	20240103	2085	6.95	20240618	10670	-79.10	20230803	2085	6.95	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
53	20240620	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-5	5	-0.22	427286740	190087	30.61	2270	2270	2235	2915	1575	2245	2247.85	2.91	-57326	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1663	-35.56	0.73	12	0.26	-63.00	3068.00	6500	20230823	-65.54	2085	20240618	7.43	4265	-47.48	20240103	2085	7.43	20240618	10670	-79.01	20230803	2085	7.43	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
54	20240620	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	0	3	0.00	345900900	153832	24.77	2270	2270	2235	2915	1575	2245	2248.56	2.91	-41294	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1667	-35.63	0.73	12	0.21	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
55	20240620	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	0	3	0.00	272768155	121188	19.52	2270	2270	2235	2915	1575	2245	2250.79	2.91	-21216	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1667	-35.63	0.73	12	0.16	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
56	20240620	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2255	10	2	0.45	222655740	98899	15.93	2270	2270	2235	2915	1575	2245	2251.34	2.91	-16311	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1674	-35.79	0.74	12	0.13	-63.00	3068.00	6500	20230823	-65.31	2085	20240618	8.15	4265	-47.13	20240103	2085	8.15	20240618	10670	-78.87	20230803	2085	8.15	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
57	20240620	090647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	0	3	0.00	69356775	30774	4.96	2270	2270	2240	2915	1575	2245	2253.75	2.91	-7960	2295	2270	2230	2205	2165	2282	2217	372	670	500	1610	5	1	74239990	1667	-35.63	0.73	12	0.04	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	7.43	N	084650	500	371 억	2157176	N	N	20	N	00	N
58	20240619	160638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	55	2	2.51	1319957460	594271	29.44	2200	2255	2190	2845	1535	2190	2221.13	2.75	115585	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1667	-35.63	0.73	12	0.80	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	7.47	N	084650	500	371 억	2041592	N	N	20	N	00	N
59	20240619	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	55	2	2.51	1234518655	556224	27.55	2200	2250	2190	2845	1535	2190	2219.52	2.75	114674	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1667	-35.63	0.73	12	0.75	-63.00	3068.00	6500	20230823	-65.46	2085	20240618	7.67	4265	-47.36	20240103	2085	7.67	20240618	10670	-78.96	20230803	2085	7.67	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
60	20240619	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	45	2	2.05	1067317915	481545	23.86	2200	2245	2190	2845	1535	2190	2216.51	2.75	95831	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1659	-35.48	0.73	12	0.65	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
61	20240619	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	45	2	2.05	960219035	433688	21.48	2200	2240	2190	2845	1535	2190	2214.14	2.75	75477	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1659	-35.48	0.73	12	0.58	-63.00	3068.00	6500	20230823	-65.62	2085	20240618	7.19	4265	-47.60	20240103	2085	7.19	20240618	10670	-79.05	20230803	2085	7.19	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
62	20240619	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	30	2	1.37	827115195	373935	18.52	2200	2230	2190	2845	1535	2190	2211.99	2.75	69701	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1648	-35.24	0.72	12	0.50	-63.00	3068.00	6500	20230823	-65.85	2085	20240618	6.47	4265	-47.95	20240103	2085	6.47	20240618	10670	-79.19	20230803	2085	6.47	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
63	20240619	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	30	2	1.37	725627440	328204	16.26	2200	2230	2190	2845	1535	2190	2210.97	2.75	75357	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1648	-35.24	0.72	12	0.44	-63.00	3068.00	6500	20230823	-65.85	2085	20240618	6.47	4265	-47.95	20240103	2085	6.47	20240618	10670	-79.19	20230803	2085	6.47	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
64	20240619	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	25	2	1.14	526090350	238228	11.80	2200	2225	2190	2845	1535	2190	2208.43	2.75	91598	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1644	-35.16	0.72	12	0.32	-63.00	3068.00	6500	20230823	-65.92	2085	20240618	6.24	4265	-48.07	20240103	2085	6.24	20240618	10670	-79.24	20230803	2085	6.24	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
65	20240619	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	30	2	1.37	253791845	115095	5.70	2200	2225	2195	2845	1535	2190	2205.21	2.75	37187	2446	2317	2201	2072	1956	2260	2015	372	655	500	1570	5	1	74239990	1648	-35.24	0.72	12	0.16	-63.00	3068.00	6500	20230823	-65.85	2085	20240618	6.47	4265	-47.95	20240103	2085	6.47	20240618	10670	-79.19	20230803	2085	6.47	20240618	7.47	N	084650	500	371 억	2041592	N	N	1	N	00	N
66	20240618	160633	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2190	-10	5	-0.45	4377658610	2003309	234.02	2200	2330	2085	2860	1540	2200	2185.20	2.28	123827	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1626	-34.76	0.71	12	2.70	-63.00	3068.00	6500	20230823	-66.31	2085	20240618	5.04	4265	-48.65	20240103	2085	5.04	20240618	10670	-79.48	20230803	2085	5.04	20240618	7.40	N	084650	500	371 억	1695870	N	N	1	N	01	N
67	20240618	150631	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2145	-55	5	-2.50	3767359570	1724520	201.45	2200	2330	2085	2860	1540	2200	2184.58	2.28	187680	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1592	-34.05	0.70	12	2.32	-63.00	3068.00	6500	20230823	-67.00	2085	20240618	2.88	4265	-49.71	20240103	2085	2.88	20240618	10670	-79.90	20230803	2085	2.88	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
68	20240618	140634	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2130	-70	5	-3.18	3421866470	1562499	182.53	2200	2330	2085	2860	1540	2200	2190.00	2.28	151033	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1581	-33.81	0.69	12	2.10	-63.00	3068.00	6500	20230823	-67.23	2085	20240618	2.16	4265	-50.06	20240103	2085	2.16	20240618	10670	-80.04	20230803	2085	2.16	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
69	20240618	130637	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2125	-75	5	-3.41	3028569510	1377119	160.87	2200	2330	2085	2860	1540	2200	2199.21	2.28	162415	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1578	-33.73	0.69	12	1.85	-63.00	3068.00	6500	20230823	-67.31	2085	20240618	1.92	4265	-50.18	20240103	2085	1.92	20240618	10670	-80.08	20230803	2085	1.92	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
70	20240618	120638	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2160	-40	5	-1.82	2030835235	907265	105.98	2200	2330	2145	2860	1540	2200	2238.41	2.28	124400	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1604	-34.29	0.70	12	1.22	-63.00	3068.00	6500	20230823	-66.77	2145	20240618	0.70	4265	-49.36	20240103	2145	0.70	20240618	10670	-79.76	20230803	2145	0.70	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
71	20240618	110634	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2245	45	2	2.05	1449860295	641736	74.97	2200	2330	2200	2860	1540	2200	2259.28	2.28	167786	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1667	-35.63	0.73	12	0.86	-63.00	3068.00	6500	20230823	-65.46	2200	20240618	2.05	4265	-47.36	20240103	2200	2.05	20240618	10670	-78.96	20230803	2200	2.05	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
72	20240618	100634	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2250	50	2	2.27	1355756470	599783	70.07	2200	2330	2200	2860	1540	2200	2260.41	2.28	169556	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1670	-35.71	0.73	12	0.81	-63.00	3068.00	6500	20230823	-65.38	2200	20240618	2.27	4265	-47.25	20240103	2200	2.27	20240618	10670	-78.91	20230803	2200	2.27	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
73	20240618	090641	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	100	2	4.55	600550035	267247	31.22	2200	2315	2200	2860	1540	2200	2247.17	2.28	145242	2433	2316	2258	2141	2083	2287	2112	372	660	500	1580	5	1	74239990	1708	-36.51	0.75	12	0.36	-63.00	3068.00	6500	20230823	-64.62	2200	20240618	4.55	4265	-46.07	20240103	2200	4.55	20240618	10670	-78.44	20230803	2200	4.55	20240618	7.40	N	084650	500	371 억	1695870	N	N	28	N	01	N
74	20240617	160629	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2200	-170	5	-7.17	1611537365	710828	71.00	2350	2375	2200	3080	1660	2370	2276.28	2.13	-209183	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1633	-34.92	0.72	12	0.96	-63.00	3068.00	6500	20230823	-66.15	2200	20240617	0.00	4265	-48.42	20240103	2200	0.00	20240617	10670	-79.38	20230803	2200	0.00	20240617	7.47	N	084650	500	371 억	1581643	N	N	28	N	00	N
75	20240617	150634	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	-25	5	-1.05	578253715	245775	24.55	2350	2375	2330	3080	1660	2370	2352.78	2.13	22431	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1741	-37.22	0.76	12	0.33	-63.00	3068.00	6500	20230823	-63.92	2320	20240614	1.08	4265	-45.02	20240103	2320	1.08	20240614	10670	-78.02	20230803	2320	1.08	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
76	20240617	140627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-15	5	-0.63	376167625	159830	15.96	2350	2375	2330	3080	1660	2370	2353.55	2.13	8285	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1748	-37.38	0.77	12	0.22	-63.00	3068.00	6500	20230823	-63.77	2320	20240614	1.51	4265	-44.78	20240103	2320	1.51	20240614	10670	-77.93	20230803	2320	1.51	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
77	20240617	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2360	-10	5	-0.42	299307850	127108	12.70	2350	2375	2330	3080	1660	2370	2354.75	2.13	9017	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1752	-37.46	0.77	12	0.17	-63.00	3068.00	6500	20230823	-63.69	2320	20240614	1.72	4265	-44.67	20240103	2320	1.72	20240614	10670	-77.88	20230803	2320	1.72	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
78	20240617	120629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-15	5	-0.63	227691700	96526	9.64	2350	2375	2340	3080	1660	2370	2358.86	2.13	9727	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1748	-37.38	0.77	12	0.13	-63.00	3068.00	6500	20230823	-63.77	2320	20240614	1.51	4265	-44.78	20240103	2320	1.51	20240614	10670	-77.93	20230803	2320	1.51	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
79	20240617	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-5	5	-0.21	206662110	87597	8.75	2350	2375	2340	3080	1660	2370	2359.24	2.13	10566	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1756	-37.54	0.77	12	0.12	-63.00	3068.00	6500	20230823	-63.62	2320	20240614	1.94	4265	-44.55	20240103	2320	1.94	20240614	10670	-77.84	20230803	2320	1.94	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
80	20240617	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	0	3	0.00	149407660	63347	6.33	2350	2375	2340	3080	1660	2370	2358.56	2.13	6763	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1759	-37.62	0.77	12	0.09	-63.00	3068.00	6500	20230823	-63.54	2320	20240614	2.16	4265	-44.43	20240103	2320	2.16	20240614	10670	-77.79	20230803	2320	2.16	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
81	20240617	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-15	5	-0.63	28471690	12101	1.21	2350	2365	2350	3080	1660	2370	2352.84	2.13	-2607	2503	2436	2378	2311	2253	2407	2282	372	710	500	1700	5	1	74239990	1748	-37.38	0.77	12	0.02	-63.00	3068.00	6500	20230823	-63.77	2320	20240614	1.51	4265	-44.78	20240103	2320	1.51	20240614	10670	-77.93	20230803	2320	1.51	20240614	7.47	N	084650	500	371 억	1581643	N	N	17811	N	00	N
82	20240614	160533	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2370	-75	5	-3.07	2324707590	985957	213.67	2435	2445	2320	3175	1715	2445	2357.81	2.35	-442629	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1759	-37.62	0.77	12	1.33	-63.00	3068.00	6500	20230823	-63.54	2320	20240614	2.16	4265	-44.43	20240103	2320	2.16	20240614	10670	-77.79	20230803	2320	2.16	20240614	7.49	N	084650	500	371 억	1747425	N	N	17811	N	00	N
83	20240614	150535	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2340	-105	5	-4.29	2114600370	896671	194.32	2435	2445	2320	3175	1715	2445	2358.28	2.35	-441741	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1737	-37.14	0.76	12	1.21	-63.00	3068.00	6500	20230823	-64.00	2320	20240614	0.86	4265	-45.13	20240103	2320	0.86	20240614	10670	-78.07	20230803	2320	0.86	20240614	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
84	20240614	140534	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2355	-90	5	-3.68	1511832420	638220	138.31	2435	2445	2330	3175	1715	2445	2368.83	2.35	-371845	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1748	-37.38	0.77	12	0.86	-63.00	3068.00	6500	20230823	-63.77	2330	20240614	1.07	4265	-44.78	20240103	2330	1.07	20240614	10670	-77.93	20230803	2330	1.07	20240614	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
85	20240614	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2355	-90	5	-3.68	1115779490	469352	101.71	2435	2445	2350	3175	1715	2445	2377.28	2.35	-283548	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1748	-37.38	0.77	12	0.63	-63.00	3068.00	6500	20230823	-63.77	2345	20240610	0.43	4265	-44.78	20240103	2345	0.43	20240610	10670	-77.93	20230803	2345	0.43	20240610	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
86	20240614	120539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-80	5	-3.27	712682275	298274	64.64	2435	2445	2365	3175	1715	2445	2389.35	2.35	-171198	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1756	-37.54	0.77	12	0.40	-63.00	3068.00	6500	20230823	-63.62	2345	20240610	0.85	4265	-44.55	20240103	2345	0.85	20240610	10670	-77.84	20230803	2345	0.85	20240610	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
87	20240614	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	-65	5	-2.66	379510135	157805	34.20	2435	2445	2380	3175	1715	2445	2404.93	2.35	-63208	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1767	-37.78	0.78	12	0.21	-63.00	3068.00	6500	20230823	-63.38	2345	20240610	1.49	4265	-44.20	20240103	2345	1.49	20240610	10670	-77.69	20230803	2345	1.49	20240610	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
88	20240614	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-40	5	-1.64	240601620	99740	21.61	2435	2445	2395	3175	1715	2445	2412.29	2.35	-27693	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1785	-38.17	0.78	12	0.13	-63.00	3068.00	6500	20230823	-63.00	2345	20240610	2.56	4265	-43.61	20240103	2345	2.56	20240610	10670	-77.46	20230803	2345	2.56	20240610	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
89	20240614	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2435	-10	5	-0.41	34098245	13988	3.03	2435	2445	2430	3175	1715	2445	2437.68	2.35	-1833	2498	2471	2433	2406	2368	2485	2420	372	730	500	1760	5	1	74239990	1808	-38.65	0.79	12	0.02	-63.00	3068.00	6500	20230823	-62.54	2345	20240610	3.84	4265	-42.91	20240103	2345	3.84	20240610	10670	-77.18	20230803	2345	3.84	20240610	7.49	N	084650	500	371 억	1747425	N	N	1447	N	00	N
90	20240613	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	55	2	2.30	1105671455	454887	115.34	2405	2460	2395	3105	1675	2390	2430.64	2.21	109714	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1815	-38.81	0.80	12	0.61	-63.00	3068.00	6500	20230823	-62.38	2345	20240610	4.26	4265	-42.67	20240103	2345	4.26	20240610	10670	-77.09	20230803	2345	4.26	20240610	7.53	N	084650	500	371 억	1638507	N	N	1447	N	00	N
91	20240613	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	55	2	2.30	1038989285	427657	108.43	2405	2460	2395	3105	1675	2390	2429.49	2.21	105342	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1815	-38.81	0.80	12	0.58	-63.00	3068.00	6500	20230823	-62.38	2345	20240610	4.26	4265	-42.67	20240103	2345	4.26	20240610	10670	-77.09	20230803	2345	4.26	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
92	20240613	140615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	55	2	2.30	908644305	374193	94.88	2405	2460	2395	3105	1675	2390	2428.28	2.21	84137	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1815	-38.81	0.80	12	0.50	-63.00	3068.00	6500	20230823	-62.38	2345	20240610	4.26	4265	-42.67	20240103	2345	4.26	20240610	10670	-77.09	20230803	2345	4.26	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
93	20240613	130615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	50	2	2.09	810904135	333991	84.68	2405	2460	2395	3105	1675	2390	2427.92	2.21	91332	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1811	-38.73	0.80	12	0.45	-63.00	3068.00	6500	20230823	-62.46	2345	20240610	4.05	4265	-42.79	20240103	2345	4.05	20240610	10670	-77.13	20230803	2345	4.05	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
94	20240613	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	60	2	2.51	653370335	269511	68.34	2405	2455	2395	3105	1675	2390	2424.28	2.21	71052	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1819	-38.89	0.80	12	0.36	-63.00	3068.00	6500	20230823	-62.31	2345	20240610	4.48	4265	-42.56	20240103	2345	4.48	20240610	10670	-77.04	20230803	2345	4.48	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
95	20240613	110611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	55	2	2.30	496422150	205406	52.08	2405	2450	2395	3105	1675	2390	2416.79	2.21	43526	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1815	-38.81	0.80	12	0.28	-63.00	3068.00	6500	20230823	-62.38	2345	20240610	4.26	4265	-42.67	20240103	2345	4.26	20240610	10670	-77.09	20230803	2345	4.26	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
96	20240613	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	30	2	1.26	242957415	100867	25.58	2405	2425	2395	3105	1675	2390	2408.69	2.21	31602	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1797	-38.41	0.79	12	0.14	-63.00	3068.00	6500	20230823	-62.77	2345	20240610	3.20	4265	-43.26	20240103	2345	3.20	20240610	10670	-77.32	20230803	2345	3.20	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
97	20240613	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	15	2	0.63	39795400	16503	4.18	2405	2425	2405	3105	1675	2390	2411.40	2.21	1516	2513	2451	2418	2356	2323	2435	2340	372	715	500	1720	5	1	74239990	1785	-38.17	0.78	12	0.02	-63.00	3068.00	6500	20230823	-63.00	2345	20240610	2.56	4265	-43.61	20240103	2345	2.56	20240610	10670	-77.46	20230803	2345	2.56	20240610	7.53	N	084650	500	371 억	1638507	N	N	560	N	00	N
98	20240612	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	944283255	389103	95.28	2425	2480	2385	3145	1695	2420	2426.95	2.31	-82699	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1774	-37.94	0.78	12	0.52	-63.00	3068.00	6500	20230823	-63.23	2345	20240610	1.92	4265	-43.96	20240103	2345	1.92	20240610	10670	-77.60	20230803	2345	1.92	20240610	7.59	N	084650	500	371 억	1716614	N	N	560	N	00	N
99	20240612	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-30	5	-1.24	914800150	376769	92.26	2425	2480	2385	3145	1695	2420	2428.01	2.31	-82057	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1774	-37.94	0.78	12	0.51	-63.00	3068.00	6500	20230823	-63.23	2345	20240610	1.92	4265	-43.96	20240103	2345	1.92	20240610	10670	-77.60	20230803	2345	1.92	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
100	20240612	140610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-25	5	-1.03	795665770	327032	80.08	2425	2480	2395	3145	1695	2420	2432.99	2.31	-68459	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1778	-38.02	0.78	12	0.44	-63.00	3068.00	6500	20230823	-63.15	2345	20240610	2.13	4265	-43.85	20240103	2345	2.13	20240610	10670	-77.55	20230803	2345	2.13	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
101	20240612	130609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	-10	5	-0.41	712787855	292552	71.64	2425	2480	2400	3145	1695	2420	2436.45	2.31	-57949	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1789	-38.25	0.79	12	0.39	-63.00	3068.00	6500	20230823	-62.92	2345	20240610	2.77	4265	-43.49	20240103	2345	2.77	20240610	10670	-77.41	20230803	2345	2.77	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
102	20240612	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	-15	5	-0.62	597908985	244854	59.96	2425	2480	2400	3145	1695	2420	2441.90	2.31	-37111	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1785	-38.17	0.78	12	0.33	-63.00	3068.00	6500	20230823	-63.00	2345	20240610	2.56	4265	-43.61	20240103	2345	2.56	20240610	10670	-77.46	20230803	2345	2.56	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
103	20240612	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	20	2	0.83	474945165	193931	47.49	2425	2480	2420	3145	1695	2420	2449.04	2.31	-18469	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1811	-38.73	0.80	12	0.26	-63.00	3068.00	6500	20230823	-62.46	2345	20240610	4.05	4265	-42.79	20240103	2345	4.05	20240610	10670	-77.13	20230803	2345	4.05	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
104	20240612	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	25	2	1.03	165054305	67662	16.57	2425	2455	2420	3145	1695	2420	2439.39	2.31	-13621	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1815	-38.81	0.80	12	0.09	-63.00	3068.00	6500	20230823	-62.38	2345	20240610	4.26	4265	-42.67	20240103	2345	4.26	20240610	10670	-77.09	20230803	2345	4.26	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
105	20240612	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	20	2	0.83	27160910	11177	2.74	2425	2445	2420	3145	1695	2420	2430.07	2.31	-1124	2480	2450	2430	2400	2380	2465	2415	372	725	500	1740	5	1	74239990	1811	-38.73	0.80	12	0.02	-63.00	3068.00	6500	20230823	-62.46	2345	20240610	4.05	4265	-42.79	20240103	2345	4.05	20240610	10670	-77.13	20230803	2345	4.05	20240610	7.59	N	084650	500	371 억	1716614	N	N	162	N	00	N
106	20240610	160604	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2430	30	2	1.25	1379625055	578960	73.31	2370	2435	2345	3120	1680	2400	2382.81	2.24	23321	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1804	-38.57	0.79	12	0.78	-63.00	3068.00	6500	20230823	-62.62	2345	20240610	3.62	4265	-43.02	20240103	2345	3.62	20240610	10670	-77.23	20230803	2345	3.62	20240610	7.56	N	084650	500	371 억	1662261	N	N	67	N	00	N
107	20240610	150610	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2420	20	2	0.83	1330411420	558667	70.74	2370	2435	2345	3120	1680	2400	2381.40	2.24	21856	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1797	-38.41	0.79	12	0.75	-63.00	3068.00	6500	20230823	-62.77	2345	20240610	3.20	4265	-43.26	20240103	2345	3.20	20240610	10670	-77.32	20230803	2345	3.20	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
108	20240610	140606	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2415	15	2	0.62	1198249345	504158	63.84	2370	2430	2345	3120	1680	2400	2376.73	2.24	8251	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1793	-38.33	0.79	12	0.68	-63.00	3068.00	6500	20230823	-62.85	2345	20240610	2.99	4265	-43.38	20240103	2345	2.99	20240610	10670	-77.37	20230803	2345	2.99	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
109	20240610	130603	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2415	15	2	0.62	1089882570	459287	58.16	2370	2420	2345	3120	1680	2400	2372.99	2.24	-17343	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1793	-38.33	0.79	12	0.62	-63.00	3068.00	6500	20230823	-62.85	2345	20240610	2.99	4265	-43.38	20240103	2345	2.99	20240610	10670	-77.37	20230803	2345	2.99	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
110	20240610	120605	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	990878905	418206	52.96	2370	2420	2345	3120	1680	2400	2369.36	2.24	-43728	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1785	-38.17	0.78	12	0.56	-63.00	3068.00	6500	20230823	-63.00	2345	20240610	2.56	4265	-43.61	20240103	2345	2.56	20240610	10670	-77.46	20230803	2345	2.56	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
111	20240610	110608	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2360	-40	5	-1.67	757075845	320736	40.61	2370	2400	2345	3120	1680	2400	2360.43	2.24	-15606	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1752	-37.46	0.77	12	0.43	-63.00	3068.00	6500	20230823	-63.69	2345	20240610	0.64	4265	-44.67	20240103	2345	0.64	20240610	10670	-77.88	20230803	2345	0.64	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
112	20240610	100603	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2355	-45	5	-1.88	472127925	199830	25.30	2370	2400	2345	3120	1680	2400	2362.65	2.24	-30867	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1748	-37.38	0.77	12	0.27	-63.00	3068.00	6500	20230823	-63.77	2345	20240610	0.43	4265	-44.78	20240103	2345	0.43	20240610	10670	-77.93	20230803	2345	0.43	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
113	20240610	090611	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2375	-25	5	-1.04	64895795	27336	3.46	2370	2400	2365	3120	1680	2400	2374.00	2.24	4177	2493	2446	2413	2366	2333	2430	2350	372	720	500	1720	5	1	74239990	1763	-37.70	0.77	12	0.04	-63.00	3068.00	6500	20230823	-63.46	2365	20240610	0.42	4265	-44.31	20240103	2365	0.42	20240610	10670	-77.74	20230803	2365	0.42	20240610	7.56	N	084650	500	371 억	1662261	N	N	2457	N	00	N
114	20240607	160624	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2400	-40	5	-1.64	1886734755	785660	125.39	2440	2460	2380	3170	1710	2440	2401.47	2.45	57770	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1782	-38.10	0.78	12	1.06	-63.00	3068.00	6500	20230823	-63.08	2380	20240607	0.84	4265	-43.73	20240103	2380	0.84	20240607	10670	-77.51	20230803	2380	0.84	20240607	7.57	N	084650	500	371 억	1817555	N	N	2457	N	00	N
115	20240607	150630	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2410	-30	5	-1.23	1787217625	744274	118.79	2440	2460	2380	3170	1710	2440	2401.29	2.45	47502	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1789	-38.25	0.79	12	1.00	-63.00	3068.00	6500	20230823	-62.92	2380	20240607	1.26	4265	-43.49	20240103	2380	1.26	20240607	10670	-77.41	20230803	2380	1.26	20240607	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
116	20240607	140625	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2395	-45	5	-1.84	1577002050	656774	104.82	2440	2460	2380	3170	1710	2440	2401.13	2.45	-11776	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1778	-38.02	0.78	12	0.88	-63.00	3068.00	6500	20230823	-63.15	2380	20240607	0.63	4265	-43.85	20240103	2380	0.63	20240607	10670	-77.55	20230803	2380	0.63	20240607	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
117	20240607	130620	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2390	-50	5	-2.05	1395577140	580821	92.70	2440	2460	2380	3170	1710	2440	2402.77	2.45	-25481	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1774	-37.94	0.78	12	0.78	-63.00	3068.00	6500	20230823	-63.23	2380	20240607	0.42	4265	-43.96	20240103	2380	0.42	20240607	10670	-77.60	20230803	2380	0.42	20240607	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
118	20240607	120625	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2385	-55	5	-2.25	1197761895	497946	79.47	2440	2460	2380	3170	1710	2440	2405.41	2.45	-53441	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1771	-37.86	0.78	12	0.67	-63.00	3068.00	6500	20230823	-63.31	2380	20240607	0.21	4265	-44.08	20240103	2380	0.21	20240607	10670	-77.65	20230803	2380	0.21	20240607	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
119	20240607	110618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2390	-50	5	-2.05	999903990	415031	66.24	2440	2460	2380	3170	1710	2440	2409.23	2.45	-74325	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1774	-37.94	0.78	12	0.56	-63.00	3068.00	6500	20230823	-63.23	2380	20240607	0.42	4265	-43.96	20240103	2380	0.42	20240607	10670	-77.60	20230803	2380	0.42	20240607	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
120	20240607	100625	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2420	-20	5	-0.82	329085090	135198	21.58	2440	2460	2420	3170	1710	2440	2434.10	2.45	-36228	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1797	-38.41	0.79	12	0.18	-63.00	3068.00	6500	20230823	-62.77	2420	20240607	0.00	4265	-43.26	20240103	2420	0.00	20240607	10670	-77.32	20230803	2420	0.00	20240607	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
121	20240607	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2450	10	2	0.41	26538270	10864	1.73	2440	2460	2440	3170	1710	2440	2442.77	2.45	-329	2556	2497	2466	2407	2376	2482	2392	372	730	500	1750	5	1	74239990	1819	-38.89	0.80	12	0.01	-63.00	3068.00	6500	20230823	-62.31	2435	20240605	0.62	4265	-42.56	20240103	2435	0.62	20240605	10670	-77.04	20230803	2435	0.62	20240605	7.57	N	084650	500	371 억	1817555	N	N	216	N	00	N
122	20240605	160623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2440	-60	5	-2.40	1496737210	610123	141.92	2505	2525	2435	3250	1750	2500	2453.26	2.71	8304	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1811	-38.73	0.80	12	0.82	-63.00	3068.00	6500	20230823	-62.46	2435	20240605	0.21	4265	-42.79	20240103	2435	0.21	20240605	10670	-77.13	20230803	2435	0.21	20240605	7.56	N	084650	500	371 억	2009213	N	N	216	N	00	N
123	20240605	150618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2440	-60	5	-2.40	1381314120	562836	130.92	2505	2525	2435	3250	1750	2500	2454.20	2.71	-3320	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1811	-38.73	0.80	12	0.76	-63.00	3068.00	6500	20230823	-62.46	2435	20240605	0.21	4265	-42.79	20240103	2435	0.21	20240605	10670	-77.13	20230803	2435	0.21	20240605	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
124	20240605	140621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2450	-50	5	-2.00	1211476200	493481	114.79	2505	2525	2435	3250	1750	2500	2454.96	2.71	-16008	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1819	-38.89	0.80	12	0.66	-63.00	3068.00	6500	20230823	-62.31	2435	20240605	0.62	4265	-42.56	20240103	2435	0.62	20240605	10670	-77.04	20230803	2435	0.62	20240605	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
125	20240605	130622	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2440	-60	5	-2.40	1052808175	428618	99.70	2505	2525	2435	3250	1750	2500	2456.29	2.71	-38359	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1811	-38.73	0.80	12	0.58	-63.00	3068.00	6500	20230823	-62.46	2435	20240605	0.21	4265	-42.79	20240103	2435	0.21	20240605	10670	-77.13	20230803	2435	0.21	20240605	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
126	20240605	120619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2450	-50	5	-2.00	882034980	358714	83.44	2505	2525	2440	3250	1750	2500	2458.88	2.71	-46685	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1819	-38.89	0.80	12	0.48	-63.00	3068.00	6500	20230823	-62.31	2440	20240605	0.41	4265	-42.56	20240103	2440	0.41	20240605	10670	-77.04	20230803	2440	0.41	20240605	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
127	20240605	110621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2450	-50	5	-2.00	629181205	255312	59.39	2505	2525	2440	3250	1750	2500	2464.36	2.71	-57096	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1819	-38.89	0.80	12	0.34	-63.00	3068.00	6500	20230823	-62.31	2440	20240605	0.41	4265	-42.56	20240103	2440	0.41	20240605	10670	-77.04	20230803	2440	0.41	20240605	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
128	20240605	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2465	-35	5	-1.40	373124510	150954	35.11	2505	2525	2450	3250	1750	2500	2471.78	2.71	-57207	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1830	-39.13	0.80	12	0.20	-63.00	3068.00	6500	20230823	-62.08	2440	20240529	1.02	4265	-42.20	20240103	2440	1.02	20240529	10670	-76.90	20230803	2440	1.02	20240529	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
129	20240605	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	20	2	0.80	22132170	8825	2.05	2505	2525	2505	3250	1750	2500	2507.89	2.71	-1849	2556	2527	2511	2482	2466	2520	2475	372	750	500	1800	5	1	74239990	1871	-40.00	0.82	12	0.01	-63.00	3068.00	6500	20230823	-61.23	2440	20240529	3.28	4265	-40.91	20240103	2440	3.28	20240529	10670	-76.38	20230803	2440	3.28	20240529	7.56	N	084650	500	371 억	2009213	N	N	2928	N	00	N
130	20240604	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-15	5	-0.60	1057456375	420318	98.19	2505	2540	2495	3265	1765	2515	2515.96	2.81	18875	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1856	-39.68	0.81	12	0.57	-63.00	3068.00	6500	20230823	-61.54	2440	20240529	2.46	4265	-41.38	20240103	2440	2.46	20240529	10670	-76.57	20230803	2440	2.46	20240529	7.65	N	084650	500	371 억	2086293	N	N	2928	N	00	N
131	20240604	150615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-10	5	-0.40	980587045	389577	91.01	2505	2540	2500	3265	1765	2515	2517.06	2.81	20830	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1860	-39.76	0.82	12	0.52	-63.00	3068.00	6500	20230823	-61.46	2440	20240529	2.66	4265	-41.27	20240103	2440	2.66	20240529	10670	-76.52	20230803	2440	2.66	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
132	20240604	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	15	2	0.60	783029160	310958	72.64	2505	2540	2500	3265	1765	2515	2518.12	2.81	20675	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1878	-40.16	0.82	12	0.42	-63.00	3068.00	6500	20230823	-61.08	2440	20240529	3.69	4265	-40.68	20240103	2440	3.69	20240529	10670	-76.29	20230803	2440	3.69	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
133	20240604	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	5	2	0.20	658465235	261541	61.10	2505	2540	2500	3265	1765	2515	2517.64	2.81	10622	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1871	-40.00	0.82	12	0.35	-63.00	3068.00	6500	20230823	-61.23	2440	20240529	3.28	4265	-40.91	20240103	2440	3.28	20240529	10670	-76.38	20230803	2440	3.28	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
134	20240604	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	5	2	0.20	556726205	221209	51.68	2505	2540	2500	3265	1765	2515	2516.74	2.81	318	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1871	-40.00	0.82	12	0.30	-63.00	3068.00	6500	20230823	-61.23	2440	20240529	3.28	4265	-40.91	20240103	2440	3.28	20240529	10670	-76.38	20230803	2440	3.28	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
135	20240604	110610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	450072605	178784	41.77	2505	2540	2500	3265	1765	2515	2517.41	2.81	-17027	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1867	-39.92	0.82	12	0.24	-63.00	3068.00	6500	20230823	-61.31	2440	20240529	3.07	4265	-41.03	20240103	2440	3.07	20240529	10670	-76.43	20230803	2440	3.07	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
136	20240604	100613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	324407890	128817	30.09	2505	2540	2500	3265	1765	2515	2518.36	2.81	-21753	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1867	-39.92	0.82	12	0.17	-63.00	3068.00	6500	20230823	-61.31	2440	20240529	3.07	4265	-41.03	20240103	2440	3.07	20240529	10670	-76.43	20230803	2440	3.07	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
137	20240604	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	15	2	0.60	53110300	21138	4.94	2505	2535	2505	3265	1765	2515	2512.55	2.81	-10914	2621	2567	2536	2482	2451	2557	2472	372	750	500	1810	5	1	74239990	1878	-40.16	0.82	12	0.03	-63.00	3068.00	6500	20230823	-61.08	2440	20240529	3.69	4265	-40.68	20240103	2440	3.69	20240529	10670	-76.29	20230803	2440	3.69	20240529	7.65	N	084650	500	371 억	2086293	N	N	308	N	00	N
138	20240603	160607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	5	2	0.20	1073135200	421908	137.50	2515	2590	2505	3260	1760	2510	2543.53	2.89	42285	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1867	-39.92	0.82	12	0.57	-63.00	3068.00	6500	20230823	-61.31	2440	20240529	3.07	4265	-41.03	20240103	2440	3.07	20240529	10670	-76.43	20230803	2440	3.07	20240529	7.76	N	084650	500	371 억	2145736	N	N	308	N	00	N
139	20240603	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	10	2	0.40	998645020	392301	127.85	2515	2590	2505	3260	1760	2510	2545.61	2.89	30864	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1871	-40.00	0.82	12	0.53	-63.00	3068.00	6500	20230823	-61.23	2440	20240529	3.28	4265	-40.91	20240103	2440	3.28	20240529	10670	-76.38	20230803	2440	3.28	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N
140	20240603	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	15	2	0.60	790734645	309641	100.91	2515	2590	2515	3260	1760	2510	2553.71	2.89	14083	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1875	-40.08	0.82	12	0.42	-63.00	3068.00	6500	20230823	-61.15	2440	20240529	3.48	4265	-40.80	20240103	2440	3.48	20240529	10670	-76.34	20230803	2440	3.48	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N
141	20240603	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	45	2	1.79	572462630	223572	72.86	2515	2590	2515	3260	1760	2510	2560.53	2.89	16114	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1897	-40.56	0.83	12	0.30	-63.00	3068.00	6500	20230823	-60.69	2440	20240529	4.71	4265	-40.09	20240103	2440	4.71	20240529	10670	-76.05	20230803	2440	4.71	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N
142	20240603	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	55	2	2.19	549410125	214565	69.93	2515	2590	2515	3260	1760	2510	2560.58	2.89	18038	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1904	-40.71	0.84	12	0.29	-63.00	3068.00	6500	20230823	-60.54	2440	20240529	5.12	4265	-39.86	20240103	2440	5.12	20240529	10670	-75.96	20230803	2440	5.12	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N
143	20240603	110602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	30	2	1.20	477352355	186354	60.73	2515	2590	2515	3260	1760	2510	2561.54	2.89	22650	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1886	-40.32	0.83	12	0.25	-63.00	3068.00	6500	20230823	-60.92	2440	20240529	4.10	4265	-40.45	20240103	2440	4.10	20240529	10670	-76.19	20230803	2440	4.10	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N
144	20240603	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	55	2	2.19	359502435	140298	45.72	2515	2590	2515	3260	1760	2510	2562.42	2.89	25721	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1904	-40.71	0.84	12	0.19	-63.00	3068.00	6500	20230823	-60.54	2440	20240529	5.12	4265	-39.86	20240103	2440	5.12	20240529	10670	-75.96	20230803	2440	5.12	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N
145	20240603	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	30	2	1.20	28370695	11230	3.66	2515	2545	2515	3260	1760	2510	2526.33	2.89	-4478	2586	2547	2506	2467	2426	2550	2470	372	750	500	1800	5	1	74239990	1886	-40.32	0.83	12	0.02	-63.00	3068.00	6500	20230823	-60.92	2440	20240529	4.10	4265	-40.45	20240103	2440	4.10	20240529	10670	-76.19	20230803	2440	4.10	20240529	7.76	N	084650	500	371 억	2145736	N	N	0	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History