KissMeData/084990/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortOverheated
2	20240628	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3630	135	2	3.86	169838910	47472	45.97	3570	3660	3495	4540	2450	3495	3577.66	5.28	0	9457	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1673	-2.35	1.13	12	0.10	-1543.00	3220.00	7440	20240206	-51.21	3250	20240201	11.69	7440	-51.21	20240206	3250	11.69	20240201	7440	-51.21	20240206	3250	11.69	20240201	0.01	N	084990	500	230 억	2431647	N	N	1	N	N
3	20240628	150727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	130	2	3.72	161804350	45255	43.83	3570	3660	3495	4540	2450	3495	3575.39	5.28	0	8024	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1671	-2.35	1.13	12	0.10	-1543.00	3220.00	7440	20240206	-51.28	3250	20240201	11.54	7440	-51.28	20240206	3250	11.54	20240201	7440	-51.28	20240206	3250	11.54	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
4	20240628	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	140	2	4.01	133139970	37344	36.16	3570	3660	3495	4540	2450	3495	3565.23	5.28	0	4756	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1675	-2.36	1.13	12	0.08	-1543.00	3220.00	7440	20240206	-51.14	3250	20240201	11.85	7440	-51.14	20240206	3250	11.85	20240201	7440	-51.14	20240206	3250	11.85	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
5	20240628	130726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	25	2	0.72	65646255	18620	18.03	3570	3570	3495	4540	2450	3495	3525.58	5.28	0	2615	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1622	-2.28	1.09	12	0.04	-1543.00	3220.00	7440	20240206	-52.69	3250	20240201	8.31	7440	-52.69	20240206	3250	8.31	20240201	7440	-52.69	20240206	3250	8.31	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
6	20240628	120725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	35	2	1.00	41333265	11710	11.34	3570	3570	3495	4540	2450	3495	3529.74	5.28	0	-145	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1627	-2.29	1.10	12	0.03	-1543.00	3220.00	7440	20240206	-52.55	3250	20240201	8.62	7440	-52.55	20240206	3250	8.62	20240201	7440	-52.55	20240206	3250	8.62	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
7	20240628	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	40	2	1.14	22699025	6440	6.24	3570	3570	3495	4540	2450	3495	3524.69	5.28	0	-953	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1629	-2.29	1.10	12	0.01	-1543.00	3220.00	7440	20240206	-52.49	3250	20240201	8.77	7440	-52.49	20240206	3250	8.77	20240201	7440	-52.49	20240206	3250	8.77	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
8	20240628	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	25	2	0.72	15601995	4430	4.29	3570	3570	3495	4540	2450	3495	3521.90	5.28	0	-390	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1622	-2.28	1.09	12	0.01	-1543.00	3220.00	7440	20240206	-52.69	3250	20240201	8.31	7440	-52.69	20240206	3250	8.31	20240201	7440	-52.69	20240206	3250	8.31	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
9	20240628	090712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	30	2	0.86	6257410	1765	1.71	3570	3570	3510	4540	2450	3495	3545.27	5.28	0	-449	3665	3580	3505	3420	3345	3542	3382	230	1045	500	2370	5	1	46092797	1625	-2.28	1.09	12	0.00	-1543.00	3220.00	7440	20240206	-52.62	3250	20240201	8.46	7440	-52.62	20240206	3250	8.46	20240201	7440	-52.62	20240206	3250	8.46	20240201	0.01	N	084990	500	230 억	2431647	N	N	0	N	N
10	20240627	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	-75	5	-2.10	362247485	103260	73.68	3570	3590	3430	4640	2500	3570	3508.08	5.26	0	8332	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1611	-2.27	1.09	12	0.22	-1543.00	3220.00	7440	20240206	-53.02	3250	20240201	7.54	7440	-53.02	20240206	3250	7.54	20240201	7440	-53.02	20240206	3250	7.54	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
11	20240627	150713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3490	-80	5	-2.24	344010120	98038	69.95	3570	3590	3430	4640	2500	3570	3508.91	5.26	0	8260	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1609	-2.26	1.08	12	0.21	-1543.00	3220.00	7440	20240206	-53.09	3250	20240201	7.38	7440	-53.09	20240206	3250	7.38	20240201	7440	-53.09	20240206	3250	7.38	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
12	20240627	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-70	5	-1.96	321421535	91570	65.34	3570	3590	3430	4640	2500	3570	3510.08	5.26	0	8424	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1613	-2.27	1.09	12	0.20	-1543.00	3220.00	7440	20240206	-52.96	3250	20240201	7.69	7440	-52.96	20240206	3250	7.69	20240201	7440	-52.96	20240206	3250	7.69	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
13	20240627	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3520	-50	5	-1.40	306222590	87227	62.24	3570	3590	3430	4640	2500	3570	3510.60	5.26	0	8482	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1622	-2.28	1.09	12	0.19	-1543.00	3220.00	7440	20240206	-52.69	3250	20240201	8.31	7440	-52.69	20240206	3250	8.31	20240201	7440	-52.69	20240206	3250	8.31	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
14	20240627	120712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-70	5	-1.96	284508765	81056	57.84	3570	3590	3430	4640	2500	3570	3509.98	5.26	0	8800	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1613	-2.27	1.09	12	0.18	-1543.00	3220.00	7440	20240206	-52.96	3250	20240201	7.69	7440	-52.96	20240206	3250	7.69	20240201	7440	-52.96	20240206	3250	7.69	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
15	20240627	110712	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	-40	5	-1.12	250065625	71225	50.82	3570	3590	3430	4640	2500	3570	3510.88	5.26	0	12728	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1627	-2.29	1.10	12	0.15	-1543.00	3220.00	7440	20240206	-52.55	3250	20240201	8.62	7440	-52.55	20240206	3250	8.62	20240201	7440	-52.55	20240206	3250	8.62	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
16	20240627	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-70	5	-1.96	172465800	49236	35.13	3570	3590	3430	4640	2500	3570	3502.76	5.26	0	12366	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1613	-2.27	1.09	12	0.11	-1543.00	3220.00	7440	20240206	-52.96	3250	20240201	7.69	7440	-52.96	20240206	3250	7.69	20240201	7440	-52.96	20240206	3250	7.69	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
17	20240627	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	10	2	0.28	4712365	1322	0.94	3570	3580	3555	4640	2500	3570	3564.32	5.26	0	-365	3786	3677	3591	3482	3396	3635	3440	230	1070	500	2420	5	1	46092797	1650	-2.32	1.11	12	0.00	-1543.00	3220.00	7440	20240206	-51.88	3250	20240201	10.15	7440	-51.88	20240206	3250	10.15	20240201	7440	-51.88	20240206	3250	10.15	20240201	0.01	N	084990	500	230 억	2423295	N	N	1	N	N
18	20240626	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3570	-90	5	-2.46	498790175	139776	123.76	3700	3700	3505	4755	2565	3660	3568.50	5.29	0	-13852	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1646	-2.31	1.11	12	0.30	-1543.00	3220.00	7440	20240206	-52.02	3250	20240201	9.85	7440	-52.02	20240206	3250	9.85	20240201	7440	-52.02	20240206	3250	9.85	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
19	20240626	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	-95	5	-2.60	464531725	130180	115.27	3700	3700	3505	4755	2565	3660	3568.38	5.29	0	-9093	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1643	-2.31	1.11	12	0.28	-1543.00	3220.00	7440	20240206	-52.08	3250	20240201	9.69	7440	-52.08	20240206	3250	9.69	20240201	7440	-52.08	20240206	3250	9.69	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
20	20240626	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3540	-120	5	-3.28	417722940	117001	103.60	3700	3700	3505	4755	2565	3660	3570.25	5.29	0	-2414	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1632	-2.29	1.10	12	0.25	-1543.00	3220.00	7440	20240206	-52.42	3250	20240201	8.92	7440	-52.42	20240206	3250	8.92	20240201	7440	-52.42	20240206	3250	8.92	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
21	20240626	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	-125	5	-3.42	402446215	112692	99.78	3700	3700	3505	4755	2565	3660	3571.20	5.29	0	-608	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1629	-2.29	1.10	12	0.24	-1543.00	3220.00	7440	20240206	-52.49	3250	20240201	8.77	7440	-52.49	20240206	3250	8.77	20240201	7440	-52.49	20240206	3250	8.77	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
22	20240626	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	-145	5	-3.96	389183360	108933	96.45	3700	3700	3505	4755	2565	3660	3572.69	5.29	0	-705	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1620	-2.28	1.09	12	0.24	-1543.00	3220.00	7440	20240206	-52.76	3250	20240201	8.15	7440	-52.76	20240206	3250	8.15	20240201	7440	-52.76	20240206	3250	8.15	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
23	20240626	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3580	-80	5	-2.19	174188015	48313	42.78	3700	3700	3565	4755	2565	3660	3605.41	5.29	0	-8421	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1650	-2.32	1.11	12	0.10	-1543.00	3220.00	7440	20240206	-51.88	3250	20240201	10.15	7440	-51.88	20240206	3250	10.15	20240201	7440	-51.88	20240206	3250	10.15	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
24	20240626	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3625	-35	5	-0.96	63483805	17477	15.47	3700	3700	3605	4755	2565	3660	3632.42	5.29	0	-1806	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1671	-2.35	1.13	12	0.04	-1543.00	3220.00	7440	20240206	-51.28	3250	20240201	11.54	7440	-51.28	20240206	3250	11.54	20240201	7440	-51.28	20240206	3250	11.54	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
25	20240626	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3635	-25	5	-0.68	21288245	5821	5.15	3700	3700	3635	4755	2565	3660	3657.15	5.29	0	-2482	3816	3737	3676	3597	3536	3707	3567	230	1095	500	2480	5	1	46092797	1675	-2.36	1.13	12	0.01	-1543.00	3220.00	7440	20240206	-51.14	3250	20240201	11.85	7440	-51.14	20240206	3250	11.85	20240201	7440	-51.14	20240206	3250	11.85	20240201	0.01	N	084990	500	230 억	2437175	N	N	1	N	N
26	20240625	160708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-50	5	-1.35	412469250	112578	263.03	3755	3755	3615	4820	2600	3710	3663.85	5.27	-8518	5543	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1687	-2.37	1.14	12	0.24	-1543.00	3220.00	7440	20240206	-50.81	3250	20240201	12.62	7440	-50.81	20240206	3250	12.62	20240201	7440	-50.81	20240206	3250	12.62	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
27	20240625	150704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3655	-55	5	-1.48	387606790	105777	247.14	3755	3755	3615	4820	2600	3710	3664.38	5.27	-8518	3779	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1685	-2.37	1.14	12	0.23	-1543.00	3220.00	7440	20240206	-50.87	3250	20240201	12.46	7440	-50.87	20240206	3250	12.46	20240201	7440	-50.87	20240206	3250	12.46	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
28	20240625	140708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	-65	5	-1.75	351266285	95813	223.86	3755	3755	3615	4820	2600	3710	3666.17	5.27	-8518	-299	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1680	-2.36	1.13	12	0.21	-1543.00	3220.00	7440	20240206	-51.01	3250	20240201	12.15	7440	-51.01	20240206	3250	12.15	20240201	7440	-51.01	20240206	3250	12.15	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
29	20240625	130709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3645	-65	5	-1.75	331310465	90339	211.07	3755	3755	3615	4820	2600	3710	3667.41	5.27	-8518	-31	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1680	-2.36	1.13	12	0.20	-1543.00	3220.00	7440	20240206	-51.01	3250	20240201	12.15	7440	-51.01	20240206	3250	12.15	20240201	7440	-51.01	20240206	3250	12.15	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
30	20240625	120711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3660	-50	5	-1.35	294618930	80269	187.54	3755	3755	3615	4820	2600	3710	3670.39	5.27	-8518	-29	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1687	-2.37	1.14	12	0.17	-1543.00	3220.00	7440	20240206	-50.81	3250	20240201	12.62	7440	-50.81	20240206	3250	12.62	20240201	7440	-50.81	20240206	3250	12.62	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
31	20240625	110710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	0	3	0.00	103107880	27924	65.24	3755	3755	3665	4820	2600	3710	3692.45	5.27	-8518	-1034	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1710	-2.40	1.15	12	0.06	-1543.00	3220.00	7440	20240206	-50.13	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
32	20240625	100707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	0	3	0.00	62960875	17039	39.81	3755	3755	3665	4820	2600	3710	3695.10	5.27	-8518	-1213	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1710	-2.40	1.15	12	0.04	-1543.00	3220.00	7440	20240206	-50.13	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
33	20240625	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	25	2	0.67	5320520	1426	3.33	3755	3755	3730	4820	2600	3710	3731.08	5.27	-8518	-1128	3836	3772	3736	3672	3636	3755	3655	230	1110	500	2520	5	1	46092797	1722	-2.42	1.16	12	0.00	-1543.00	3220.00	7440	20240206	-49.80	3250	20240201	14.92	7440	-49.80	20240206	3250	14.92	20240201	7440	-49.80	20240206	3250	14.92	20240201	0.01	N	084990	500	230 억	2430635	N	N	1	N	N
34	20240624	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-60	5	-1.59	158878535	42603	57.62	3800	3800	3700	4900	2640	3770	3729.28	5.27	0	-507	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1710	-2.40	1.15	12	0.09	-1543.00	3220.00	7490	20230616	-50.47	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	0.01	N	084990	500	230 억	2431100	N	N	1	N	N
35	20240624	150706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-35	5	-0.93	150863950	40447	54.71	3800	3800	3700	4900	2640	3770	3729.92	5.27	0	157	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1722	-2.42	1.16	12	0.09	-1543.00	3220.00	7490	20230616	-50.13	3250	20240201	14.92	7440	-49.80	20240206	3250	14.92	20240201	7440	-49.80	20240206	3250	14.92	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
36	20240624	140707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-60	5	-1.59	140648580	37707	51.00	3800	3800	3700	4900	2640	3770	3730.04	5.27	0	1634	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1710	-2.40	1.15	12	0.08	-1543.00	3220.00	7490	20230616	-50.47	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
37	20240624	130705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-60	5	-1.59	131157285	35153	47.55	3800	3800	3700	4900	2640	3770	3731.04	5.27	0	1846	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1710	-2.40	1.15	12	0.08	-1543.00	3220.00	7490	20230616	-50.47	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
38	20240624	120706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3710	-60	5	-1.59	122655310	32859	44.44	3800	3800	3700	4900	2640	3770	3732.78	5.27	0	1557	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1710	-2.40	1.15	12	0.07	-1543.00	3220.00	7490	20230616	-50.47	3250	20240201	14.15	7440	-50.13	20240206	3250	14.15	20240201	7440	-50.13	20240206	3250	14.15	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
39	20240624	110708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3705	-65	5	-1.72	112942680	30237	40.90	3800	3800	3700	4900	2640	3770	3735.25	5.27	0	1497	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1708	-2.40	1.15	12	0.07	-1543.00	3220.00	7490	20230616	-50.53	3250	20240201	14.00	7440	-50.20	20240206	3250	14.00	20240201	7440	-50.20	20240206	3250	14.00	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
40	20240624	100706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-35	5	-0.93	55468980	14772	19.98	3800	3800	3730	4900	2640	3770	3755.01	5.27	0	2150	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1722	-2.42	1.16	12	0.03	-1543.00	3220.00	7490	20230616	-50.13	3250	20240201	14.92	7440	-49.80	20240206	3250	14.92	20240201	7440	-49.80	20240206	3250	14.92	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
41	20240624	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	10	2	0.27	17178010	4557	6.16	3800	3800	3755	4900	2640	3770	3769.59	5.27	0	2351	3836	3802	3761	3727	3686	3782	3707	230	1130	500	2560	5	1	46092797	1742	-2.45	1.17	12	0.01	-1543.00	3220.00	7490	20230616	-49.53	3250	20240201	16.31	7440	-49.19	20240206	3250	16.31	20240201	7440	-49.19	20240206	3250	16.31	20240201	0.01	N	084990	500	230 억	2431100	N	N	0	N	N
42	20240621	160643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-10	5	-0.26	276987565	73821	199.56	3790	3795	3720	4910	2650	3780	3752.12	5.25	0	11063	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1738	-2.44	1.17	12	0.16	-1543.00	3220.00	7730	20230615	-51.23	3250	20240201	16.00	7440	-49.33	20240206	3250	16.00	20240201	7440	-49.33	20240206	3250	16.00	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
43	20240621	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-30	5	-0.79	252861305	67397	182.19	3790	3795	3720	4910	2650	3780	3751.82	5.25	0	9466	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1728	-2.43	1.16	12	0.15	-1543.00	3220.00	7730	20230615	-51.49	3250	20240201	15.38	7440	-49.60	20240206	3250	15.38	20240201	7440	-49.60	20240206	3250	15.38	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
44	20240621	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-35	5	-0.93	231421815	61671	166.71	3790	3795	3720	4910	2650	3780	3752.52	5.25	0	7946	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1726	-2.43	1.16	12	0.13	-1543.00	3220.00	7730	20230615	-51.55	3250	20240201	15.23	7440	-49.66	20240206	3250	15.23	20240201	7440	-49.66	20240206	3250	15.23	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
45	20240621	130644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3740	-40	5	-1.06	203922490	54319	146.84	3790	3795	3720	4910	2650	3780	3754.17	5.25	0	7864	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1724	-2.42	1.16	12	0.12	-1543.00	3220.00	7730	20230615	-51.62	3250	20240201	15.08	7440	-49.73	20240206	3250	15.08	20240201	7440	-49.73	20240206	3250	15.08	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
46	20240621	120647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3750	-30	5	-0.79	187513915	49927	134.97	3790	3795	3720	4910	2650	3780	3755.76	5.25	0	6913	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1728	-2.43	1.16	12	0.11	-1543.00	3220.00	7730	20230615	-51.49	3250	20240201	15.38	7440	-49.60	20240206	3250	15.38	20240201	7440	-49.60	20240206	3250	15.38	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
47	20240621	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3735	-45	5	-1.19	171843205	45745	123.66	3790	3795	3720	4910	2650	3780	3756.55	5.25	0	7197	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1722	-2.42	1.16	12	0.10	-1543.00	3220.00	7730	20230615	-51.68	3250	20240201	14.92	7440	-49.80	20240206	3250	14.92	20240201	7440	-49.80	20240206	3250	14.92	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
48	20240621	100643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3745	-35	5	-0.93	116979225	31095	84.06	3790	3795	3720	4910	2650	3780	3761.99	5.25	0	6180	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1726	-2.43	1.16	12	0.07	-1543.00	3220.00	7730	20230615	-51.55	3250	20240201	15.23	7440	-49.66	20240206	3250	15.23	20240201	7440	-49.66	20240206	3250	15.23	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
49	20240621	090646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	15	2	0.40	18260170	4826	13.05	3790	3795	3780	4910	2650	3780	3783.71	5.25	0	114	3860	3820	3795	3755	3730	3807	3742	230	1130	500	2570	5	1	46092797	1749	-2.46	1.18	12	0.01	-1543.00	3220.00	7730	20230615	-50.91	3250	20240201	16.77	7440	-48.99	20240206	3250	16.77	20240201	7440	-48.99	20240206	3250	16.77	20240201	0.01	N	084990	500	230 억	2419374	N	N	1	N	N
50	20240620	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3780	-30	5	-0.79	140061790	36910	55.08	3810	3835	3770	4950	2670	3810	3794.68	5.26	0	-3633	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1742	-2.45	1.17	12	0.08	-1543.00	3220.00	7950	20230614	-52.45	3250	20240201	16.31	7440	-49.19	20240206	3250	16.31	20240201	7440	-49.19	20240206	3250	16.31	20240201	0.01	N	084990	500	230 억	2423666	N	N	1	N	N
51	20240620	150642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3790	-20	5	-0.52	120664015	31801	47.46	3810	3835	3770	4950	2670	3810	3794.35	5.26	0	-717	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1747	-2.46	1.18	12	0.07	-1543.00	3220.00	7950	20230614	-52.33	3250	20240201	16.62	7440	-49.06	20240206	3250	16.62	20240201	7440	-49.06	20240206	3250	16.62	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
52	20240620	140642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-25	5	-0.66	112308205	29595	44.16	3810	3835	3770	4950	2670	3810	3794.84	5.26	0	-453	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1745	-2.45	1.18	12	0.06	-1543.00	3220.00	7950	20230614	-52.39	3250	20240201	16.46	7440	-49.13	20240206	3250	16.46	20240201	7440	-49.13	20240206	3250	16.46	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
53	20240620	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3800	-10	5	-0.26	82717205	21791	32.52	3810	3835	3770	4950	2670	3810	3795.93	5.26	0	-289	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1752	-2.46	1.18	12	0.05	-1543.00	3220.00	7950	20230614	-52.20	3250	20240201	16.92	7440	-48.92	20240206	3250	16.92	20240201	7440	-48.92	20240206	3250	16.92	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
54	20240620	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-15	5	-0.39	71820440	18921	28.24	3810	3835	3770	4950	2670	3810	3795.81	5.26	0	98	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1749	-2.46	1.18	12	0.04	-1543.00	3220.00	7950	20230614	-52.26	3250	20240201	16.77	7440	-48.99	20240206	3250	16.77	20240201	7440	-48.99	20240206	3250	16.77	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
55	20240620	110644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-15	5	-0.39	64539935	17004	25.37	3810	3835	3770	4950	2670	3810	3795.57	5.26	0	311	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1749	-2.46	1.18	12	0.04	-1543.00	3220.00	7950	20230614	-52.26	3250	20240201	16.77	7440	-48.99	20240206	3250	16.77	20240201	7440	-48.99	20240206	3250	16.77	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
56	20240620	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	15	2	0.39	42641515	11243	16.78	3810	3835	3770	4950	2670	3810	3792.72	5.26	0	1077	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1763	-2.48	1.19	12	0.02	-1543.00	3220.00	7950	20230614	-51.89	3250	20240201	17.69	7440	-48.59	20240206	3250	17.69	20240201	7440	-48.59	20240206	3250	17.69	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
57	20240620	090649	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	5	2	0.13	1993995	523	0.78	3810	3815	3810	4950	2670	3810	3812.61	5.26	0	-250	3956	3882	3831	3757	3706	3857	3732	230	1140	500	2590	5	1	46092797	1758	-2.47	1.18	12	0.00	-1543.00	3220.00	7950	20230614	-52.01	3250	20240201	17.38	7440	-48.72	20240206	3250	17.38	20240201	7440	-48.72	20240206	3250	17.38	20240201	0.01	N	084990	500	230 억	2423666	N	N	3	N	N
58	20240619	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-85	5	-2.18	255832340	66997	103.85	3895	3905	3780	5060	2730	3895	3818.58	5.27	0	-20504	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1756	-2.47	1.18	12	0.15	-1543.00	3220.00	8160	20230613	-53.31	3250	20240201	17.23	7440	-48.79	20240206	3250	17.23	20240201	7440	-48.79	20240206	3250	17.23	20240201	0.01	N	084990	500	230 억	2430665	N	N	3	N	N
59	20240619	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-80	5	-2.05	252414680	66100	102.46	3895	3905	3780	5060	2730	3895	3818.68	5.27	0	-20129	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1758	-2.47	1.18	12	0.14	-1543.00	3220.00	8160	20230613	-53.25	3250	20240201	17.38	7440	-48.72	20240206	3250	17.38	20240201	7440	-48.72	20240206	3250	17.38	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
60	20240619	140643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-85	5	-2.18	243386525	63729	98.78	3895	3905	3780	5060	2730	3895	3819.09	5.27	0	-19967	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1756	-2.47	1.18	12	0.14	-1543.00	3220.00	8160	20230613	-53.31	3250	20240201	17.23	7440	-48.79	20240206	3250	17.23	20240201	7440	-48.79	20240206	3250	17.23	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
61	20240619	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3795	-100	5	-2.57	219053710	57330	88.86	3895	3905	3780	5060	2730	3895	3820.93	5.27	0	-19842	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1749	-2.46	1.18	12	0.12	-1543.00	3220.00	8160	20230613	-53.49	3250	20240201	16.77	7440	-48.99	20240206	3250	16.77	20240201	7440	-48.99	20240206	3250	16.77	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
62	20240619	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3805	-90	5	-2.31	195752045	51192	79.35	3895	3905	3780	5060	2730	3895	3823.88	5.27	0	-19120	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1754	-2.47	1.18	12	0.11	-1543.00	3220.00	8160	20230613	-53.37	3250	20240201	17.08	7440	-48.86	20240206	3250	17.08	20240201	7440	-48.86	20240206	3250	17.08	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
63	20240619	110639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-80	5	-2.05	175778820	45946	71.22	3895	3905	3780	5060	2730	3895	3825.77	5.27	0	-18008	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1758	-2.47	1.18	12	0.10	-1543.00	3220.00	8160	20230613	-53.25	3250	20240201	17.38	7440	-48.72	20240206	3250	17.38	20240201	7440	-48.72	20240206	3250	17.38	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
64	20240619	100641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-50	5	-1.28	66927800	17319	26.84	3895	3905	3835	5060	2730	3895	3864.41	5.27	0	-8834	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1772	-2.49	1.19	12	0.04	-1543.00	3220.00	8160	20230613	-52.88	3250	20240201	18.31	7440	-48.32	20240206	3250	18.31	20240201	7440	-48.32	20240206	3250	18.31	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
65	20240619	090647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3870	-25	5	-0.64	11088095	2869	4.45	3895	3895	3850	5060	2730	3895	3864.79	5.27	0	-2283	4061	3977	3926	3842	3791	3952	3817	230	1165	500	2640	5	1	46092797	1784	-2.51	1.20	12	0.01	-1543.00	3220.00	8160	20230613	-52.57	3250	20240201	19.08	7440	-47.98	20240206	3250	19.08	20240201	7440	-47.98	20240206	3250	19.08	20240201	0.01	N	084990	500	230 억	2430665	N	N	1	N	N
66	20240618	160635	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-105	5	-2.62	252495605	64490	128.02	3950	4010	3875	5200	2800	4000	3915.27	5.28	0	-3227	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1795	-2.52	1.21	12	0.14	-1543.00	3220.00	8230	20230612	-52.67	3250	20240201	19.85	7440	-47.65	20240206	3250	19.85	20240201	7440	-47.65	20240206	3250	19.85	20240201	0.01	N	084990	500	230 억	2434761	N	N	1	N	N
67	20240618	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-115	5	-2.88	242896960	62023	123.13	3950	4010	3875	5200	2800	4000	3916.24	5.28	0	-2830	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1791	-2.52	1.21	12	0.13	-1543.00	3220.00	8230	20230612	-52.79	3250	20240201	19.54	7440	-47.78	20240206	3250	19.54	20240201	7440	-47.78	20240206	3250	19.54	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
68	20240618	140636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-105	5	-2.62	189836455	48382	96.05	3950	4010	3880	5200	2800	4000	3923.70	5.28	0	-1891	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1795	-2.52	1.21	12	0.10	-1543.00	3220.00	8230	20230612	-52.67	3250	20240201	19.85	7440	-47.65	20240206	3250	19.85	20240201	7440	-47.65	20240206	3250	19.85	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
69	20240618	130639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-95	5	-2.38	180683285	46035	91.39	3950	4010	3880	5200	2800	4000	3924.91	5.28	0	-1682	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1800	-2.53	1.21	12	0.10	-1543.00	3220.00	8230	20230612	-52.55	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	7440	-47.51	20240206	3250	20.15	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
70	20240618	120640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-105	5	-2.62	173609085	44220	87.79	3950	4010	3880	5200	2800	4000	3926.03	5.28	0	-1722	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1795	-2.52	1.21	12	0.10	-1543.00	3220.00	8230	20230612	-52.67	3250	20240201	19.85	7440	-47.65	20240206	3250	19.85	20240201	7440	-47.65	20240206	3250	19.85	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
71	20240618	110636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-75	5	-1.88	106425975	27001	53.60	3950	4010	3910	5200	2800	4000	3941.56	5.28	0	-1640	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1809	-2.54	1.22	12	0.06	-1543.00	3220.00	8230	20230612	-52.31	3250	20240201	20.77	7440	-47.24	20240206	3250	20.77	20240201	7440	-47.24	20240206	3250	20.77	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
72	20240618	100636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-35	5	-0.88	41572275	10491	20.83	3950	4010	3950	5200	2800	4000	3962.66	5.28	0	-3259	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1828	-2.57	1.23	12	0.02	-1543.00	3220.00	8230	20230612	-51.82	3250	20240201	22.00	7440	-46.71	20240206	3250	22.00	20240201	7440	-46.71	20240206	3250	22.00	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
73	20240618	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	10	2	0.25	5148880	1298	2.58	3950	4010	3950	5200	2800	4000	3966.78	5.28	0	364	4150	4075	4020	3945	3890	4047	3917	230	1200	500	2720	5	1	46092797	1848	-2.60	1.25	12	0.00	-1543.00	3220.00	8230	20230612	-51.28	3250	20240201	23.38	7440	-46.10	20240206	3250	23.38	20240201	7440	-46.10	20240206	3250	23.38	20240201	0.01	N	084990	500	230 억	2434761	N	N	2	N	N
74	20240617	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-100	5	-2.44	201983510	50286	23.82	4050	4095	3965	5330	2870	4100	4016.69	5.29	0	-3514	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1844	-2.59	1.24	12	0.11	-1543.00	3220.00	8420	20230609	-52.49	3250	20240201	23.08	7440	-46.24	20240206	3250	23.08	20240201	7440	-46.24	20240206	3250	23.08	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
75	20240617	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-110	5	-2.68	181611150	45180	21.40	4050	4095	3965	5330	2870	4100	4019.72	5.29	0	-1077	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1839	-2.59	1.24	12	0.10	-1543.00	3220.00	8420	20230609	-52.61	3250	20240201	22.77	7440	-46.37	20240206	3250	22.77	20240201	7440	-46.37	20240206	3250	22.77	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
76	20240617	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-90	5	-2.20	160388605	39860	18.88	4050	4095	4000	5330	2870	4100	4023.80	5.29	0	-700	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1848	-2.60	1.25	12	0.09	-1543.00	3220.00	8420	20230609	-52.38	3250	20240201	23.38	7440	-46.10	20240206	3250	23.38	20240201	7440	-46.10	20240206	3250	23.38	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
77	20240617	130629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-65	5	-1.59	133567250	33172	15.71	4050	4095	4005	5330	2870	4100	4026.51	5.29	0	-393	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1860	-2.62	1.25	12	0.07	-1543.00	3220.00	8420	20230609	-52.08	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	7440	-45.77	20240206	3250	24.15	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
78	20240617	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-90	5	-2.20	122377525	30382	14.39	4050	4095	4005	5330	2870	4100	4027.96	5.29	0	-229	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1848	-2.60	1.25	12	0.07	-1543.00	3220.00	8420	20230609	-52.38	3250	20240201	23.38	7440	-46.10	20240206	3250	23.38	20240201	7440	-46.10	20240206	3250	23.38	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
79	20240617	110624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-75	5	-1.83	94421645	23415	11.09	4050	4095	4005	5330	2870	4100	4032.53	5.29	0	855	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1855	-2.61	1.25	12	0.05	-1543.00	3220.00	8420	20230609	-52.20	3250	20240201	23.85	7440	-45.90	20240206	3250	23.85	20240201	7440	-45.90	20240206	3250	23.85	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
80	20240617	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-70	5	-1.71	75575200	18734	8.87	4050	4095	4005	5330	2870	4100	4034.12	5.29	0	606	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1858	-2.61	1.25	12	0.04	-1543.00	3220.00	8420	20230609	-52.14	3250	20240201	24.00	7440	-45.83	20240206	3250	24.00	20240201	7440	-45.83	20240206	3250	24.00	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
81	20240617	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-20	5	-0.49	7862750	1933	0.92	4050	4080	4050	5330	2870	4100	4067.64	5.29	0	530	4300	4200	4025	3925	3750	4250	3975	230	1230	500	2780	5	1	46092797	1881	-2.64	1.27	12	0.00	-1543.00	3220.00	8420	20230609	-51.54	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	7440	-45.16	20240206	3250	25.54	20240201	0.01	N	084990	500	230 억	2438179	N	N	2	N	N
82	20240614	160535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	220	2	5.67	854707025	210987	439.57	3860	4125	3850	5040	2720	3880	4050.99	5.29	0	-164	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1890	-2.66	1.27	12	0.46	-1543.00	3220.00	8420	20230609	-51.31	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	7950	-48.43	20230614	3250	26.15	20240201	0.01	N	084990	500	230 억	2438614	N	N	2	N	N
83	20240614	150537	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	180	2	4.64	722216730	178588	372.07	3860	4125	3850	5040	2720	3880	4044.04	5.29	0	184	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1871	-2.63	1.26	12	0.39	-1543.00	3220.00	8420	20230609	-51.78	3250	20240201	24.92	7440	-45.43	20240206	3250	24.92	20240201	7950	-48.93	20230614	3250	24.92	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
84	20240614	140536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	110	2	2.84	644288580	159277	331.84	3860	4125	3850	5040	2720	3880	4045.08	5.29	0	2794	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1839	-2.59	1.24	12	0.35	-1543.00	3220.00	8420	20230609	-52.61	3250	20240201	22.77	7440	-46.37	20240206	3250	22.77	20240201	7950	-49.81	20230614	3250	22.77	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
85	20240614	130535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	160	2	4.12	624452950	154320	321.51	3860	4125	3850	5040	2720	3880	4046.48	5.29	0	3131	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1862	-2.62	1.25	12	0.33	-1543.00	3220.00	8420	20230609	-52.02	3250	20240201	24.31	7440	-45.70	20240206	3250	24.31	20240201	7950	-49.18	20230614	3250	24.31	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
86	20240614	120541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	160	2	4.12	601376910	148598	309.59	3860	4125	3850	5040	2720	3880	4047.01	5.29	0	3270	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1862	-2.62	1.25	12	0.32	-1543.00	3220.00	8420	20230609	-52.02	3250	20240201	24.31	7440	-45.70	20240206	3250	24.31	20240201	7950	-49.18	20230614	3250	24.31	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
87	20240614	110620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	195	2	5.03	537136705	132752	276.58	3860	4125	3850	5040	2720	3880	4046.17	5.29	0	3176	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1878	-2.64	1.27	12	0.29	-1543.00	3220.00	8420	20230609	-51.60	3250	20240201	25.38	7440	-45.23	20240206	3250	25.38	20240201	7950	-48.74	20230614	3250	25.38	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
88	20240614	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	140	2	3.61	427566695	105601	220.01	3860	4125	3850	5040	2720	3880	4048.89	5.29	0	2921	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1853	-2.61	1.25	12	0.23	-1543.00	3220.00	8420	20230609	-52.26	3250	20240201	23.69	7440	-45.97	20240206	3250	23.69	20240201	7950	-49.43	20230614	3250	23.69	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
89	20240614	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	5	2	0.13	8752290	2263	4.71	3860	3920	3850	5040	2720	3880	3867.56	5.29	0	-1122	3953	3916	3898	3861	3843	3907	3852	230	1160	500	2630	5	1	46092797	1791	-2.52	1.21	12	0.00	-1543.00	3220.00	8420	20230609	-53.86	3250	20240201	19.54	7440	-47.78	20240206	3250	19.54	20240201	7950	-51.13	20230614	3250	19.54	20240201	0.01	N	084990	500	230 억	2438614	N	N	3	N	N
90	20240613	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-30	5	-0.77	186567740	47860	19.61	3905	3935	3880	5080	2740	3910	3898.20	5.31	0	-11325	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1788	-2.51	1.20	12	0.10	-1543.00	3220.00	8430	20230607	-53.97	3250	20240201	19.38	7440	-47.85	20240206	3250	19.38	20240201	8160	-52.45	20230613	3250	19.38	20240201	0.01	N	084990	500	230 억	2448628	N	N	3	N	N
91	20240613	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-5	5	-0.13	141822495	36345	14.89	3905	3935	3890	5080	2740	3910	3902.12	5.31	0	-4529	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1800	-2.53	1.21	12	0.08	-1543.00	3220.00	8430	20230607	-53.68	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	8160	-52.14	20230613	3250	20.15	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
92	20240613	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-15	5	-0.38	121828490	31219	12.79	3905	3935	3890	5080	2740	3910	3902.38	5.31	0	-4529	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1795	-2.52	1.21	12	0.07	-1543.00	3220.00	8430	20230607	-53.80	3250	20240201	19.85	7440	-47.65	20240206	3250	19.85	20240201	8160	-52.27	20230613	3250	19.85	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
93	20240613	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	-15	5	-0.38	105554750	27041	11.08	3905	3935	3895	5080	2740	3910	3903.51	5.31	0	-1463	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1795	-2.52	1.21	12	0.06	-1543.00	3220.00	8430	20230607	-53.80	3250	20240201	19.85	7440	-47.65	20240206	3250	19.85	20240201	8160	-52.27	20230613	3250	19.85	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
94	20240613	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-10	5	-0.26	85929335	22003	9.01	3905	3935	3895	5080	2740	3910	3905.35	5.31	0	566	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1798	-2.53	1.21	12	0.05	-1543.00	3220.00	8430	20230607	-53.74	3250	20240201	20.00	7440	-47.58	20240206	3250	20.00	20240201	8160	-52.21	20230613	3250	20.00	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
95	20240613	110613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	0	3	0.00	67633895	17311	7.09	3905	3935	3900	5080	2740	3910	3906.99	5.31	0	988	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1802	-2.53	1.21	12	0.04	-1543.00	3220.00	8430	20230607	-53.62	3250	20240201	20.31	7440	-47.45	20240206	3250	20.31	20240201	8160	-52.08	20230613	3250	20.31	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
96	20240613	100613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-5	5	-0.13	32941740	8437	3.46	3905	3930	3900	5080	2740	3910	3904.44	5.31	0	815	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1800	-2.53	1.21	12	0.02	-1543.00	3220.00	8430	20230607	-53.68	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	8160	-52.14	20230613	3250	20.15	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
97	20240613	090620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	5	2	0.13	2532955	648	0.27	3905	3915	3905	5080	2740	3910	3908.88	5.31	0	-147	4176	4042	3946	3812	3716	4110	3880	230	1170	500	2650	5	1	46092797	1805	-2.54	1.22	12	0.00	-1543.00	3220.00	8430	20230607	-53.56	3250	20240201	20.46	7440	-47.38	20240206	3250	20.46	20240201	8160	-52.02	20230613	3250	20.46	20240201	0.01	N	084990	500	230 억	2448628	N	N	0	N	N
98	20240612	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	30	2	0.77	963898935	244048	170.28	3880	4080	3850	5040	2720	3880	3949.66	5.32	0	-1990	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1802	-2.53	1.21	12	0.53	-1543.00	3220.00	8440	20230605	-53.67	3250	20240201	20.31	7440	-47.45	20240206	3250	20.31	20240201	8230	-52.49	20230612	3250	20.31	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
99	20240612	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	30	2	0.77	954405735	241616	168.58	3880	4080	3850	5040	2720	3880	3950.09	5.32	0	-1684	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1802	-2.53	1.21	12	0.52	-1543.00	3220.00	8440	20230605	-53.67	3250	20240201	20.31	7440	-47.45	20240206	3250	20.31	20240201	8230	-52.49	20230612	3250	20.31	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
100	20240612	140612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	45	2	1.16	927836680	234809	163.84	3880	4080	3850	5040	2720	3880	3951.45	5.32	0	-1425	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1809	-2.54	1.22	12	0.51	-1543.00	3220.00	8440	20230605	-53.50	3250	20240201	20.77	7440	-47.24	20240206	3250	20.77	20240201	8230	-52.31	20230612	3250	20.77	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
101	20240612	130611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	50	2	1.29	887299155	224432	156.60	3880	4080	3850	5040	2720	3880	3953.53	5.32	0	-1068	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1811	-2.55	1.22	12	0.49	-1543.00	3220.00	8440	20230605	-53.44	3250	20240201	20.92	7440	-47.18	20240206	3250	20.92	20240201	8230	-52.25	20230612	3250	20.92	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
102	20240612	120609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	55	2	1.42	884489620	223716	156.10	3880	4080	3850	5040	2720	3880	3953.63	5.32	0	-1094	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1814	-2.55	1.22	12	0.49	-1543.00	3220.00	8440	20230605	-53.38	3250	20240201	21.08	7440	-47.11	20240206	3250	21.08	20240201	8230	-52.19	20230612	3250	21.08	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
103	20240612	110610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	45	2	1.16	876018260	221555	154.59	3880	4080	3850	5040	2720	3880	3953.95	5.32	0	-822	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1809	-2.54	1.22	12	0.48	-1543.00	3220.00	8440	20230605	-53.50	3250	20240201	20.77	7440	-47.24	20240206	3250	20.77	20240201	8230	-52.31	20230612	3250	20.77	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
104	20240612	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	35	2	0.90	573405030	144215	100.62	3880	4080	3850	5040	2720	3880	3976.04	5.32	0	-600	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1805	-2.54	1.22	12	0.31	-1543.00	3220.00	8440	20230605	-53.61	3250	20240201	20.46	7440	-47.38	20240206	3250	20.46	20240201	8230	-52.43	20230612	3250	20.46	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
105	20240612	090611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	-25	5	-0.64	17243780	4471	3.12	3880	3880	3850	5040	2720	3880	3856.81	5.32	0	-759	4250	4065	3945	3760	3640	4005	3700	230	1160	500	2630	5	1	46092797	1777	-2.50	1.20	12	0.01	-1543.00	3220.00	8440	20230605	-54.32	3250	20240201	18.62	7440	-48.19	20240206	3250	18.62	20240201	8230	-53.16	20230612	3250	18.62	20240201	0.01	N	084990	500	230 억	2450691	N	N	1	N	N
106	20240610	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	20	2	0.51	189225995	48751	15.95	3910	3925	3845	5050	2725	3890	3881.48	4.90	0	-3859	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1955	-2.53	1.21	12	0.10	-1543.00	3220.00	8510	20230602	-54.05	3250	20240201	20.31	7440	-47.45	20240206	3250	20.31	20240201	8230	-52.49	20230612	3250	20.31	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
107	20240610	150612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-15	5	-0.39	153172385	39496	12.92	3910	3925	3845	5050	2725	3890	3878.17	4.90	0	-2980	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1938	-2.51	1.20	12	0.08	-1543.00	3220.00	8510	20230602	-54.47	3250	20240201	19.23	7440	-47.92	20240206	3250	19.23	20240201	8230	-52.92	20230612	3250	19.23	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
108	20240610	140607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3875	-15	5	-0.39	94977510	24413	7.99	3910	3925	3860	5050	2725	3890	3890.45	4.90	0	-960	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1938	-2.51	1.20	12	0.05	-1543.00	3220.00	8510	20230602	-54.47	3250	20240201	19.23	7440	-47.92	20240206	3250	19.23	20240201	8230	-52.92	20230612	3250	19.23	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
109	20240610	130605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	-5	5	-0.13	88169965	22654	7.41	3910	3925	3860	5050	2725	3890	3892.03	4.90	0	-1370	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1943	-2.52	1.21	12	0.05	-1543.00	3220.00	8510	20230602	-54.35	3250	20240201	19.54	7440	-47.78	20240206	3250	19.54	20240201	8230	-52.79	20230612	3250	19.54	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
110	20240610	120606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-10	5	-0.26	69584160	17859	5.84	3910	3925	3870	5050	2725	3890	3896.31	4.90	0	-67	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1940	-2.51	1.20	12	0.04	-1543.00	3220.00	8510	20230602	-54.41	3250	20240201	19.38	7440	-47.85	20240206	3250	19.38	20240201	8230	-52.86	20230612	3250	19.38	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
111	20240610	110610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	25	2	0.64	44333330	11364	3.72	3910	3925	3875	5050	2725	3890	3901.21	4.90	0	299	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1958	-2.54	1.22	12	0.02	-1543.00	3220.00	8510	20230602	-54.00	3250	20240201	20.46	7440	-47.38	20240206	3250	20.46	20240201	8230	-52.43	20230612	3250	20.46	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
112	20240610	100605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	15	2	0.39	34844530	8939	2.93	3910	3920	3875	5050	2725	3890	3898.03	4.90	0	-1182	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1953	-2.53	1.21	12	0.02	-1543.00	3220.00	8510	20230602	-54.11	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	8230	-52.55	20230612	3250	20.15	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
113	20240610	090612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	10	2	0.26	4283515	1097	0.36	3910	3910	3900	5050	2725	3890	3904.75	4.90	0	150	4083	3986	3833	3736	3583	4035	3785	250	1160	500	2640	5	1	50000000	1950	-2.53	1.21	12	0.00	-1543.00	3220.00	8510	20230602	-54.17	3250	20240201	20.00	7440	-47.58	20240206	3250	20.00	20240201	8230	-52.61	20230612	3250	20.00	20240201	0.01	N	084990	500	250 억	2448188	N	N	2	N	N
114	20240607	160626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	40	2	1.04	1152707835	305597	170.31	3835	3930	3680	5000	2695	3850	3771.99	4.84	0	26089	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1945	-2.52	1.21	12	0.61	-1543.00	3220.00	8800	20230531	-55.80	3250	20240201	19.69	7440	-47.72	20240206	3250	19.69	20240201	8430	-53.86	20230607	3250	19.69	20240201	0.01	N	084990	500	250 억	2421643	N	N	2	N	N
115	20240607	150631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	40	2	1.04	1148731845	304577	169.75	3835	3930	3680	5000	2695	3850	3771.56	4.84	0	25986	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1945	-2.52	1.21	12	0.61	-1543.00	3220.00	8800	20230531	-55.80	3250	20240201	19.69	7440	-47.72	20240206	3250	19.69	20240201	8430	-53.86	20230607	3250	19.69	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
116	20240607	140627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3885	35	2	0.91	1090766975	289727	161.47	3835	3905	3680	5000	2695	3850	3764.81	4.84	0	21607	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1943	-2.52	1.21	12	0.58	-1543.00	3220.00	8800	20230531	-55.85	3250	20240201	19.54	7440	-47.78	20240206	3250	19.54	20240201	8430	-53.91	20230607	3250	19.54	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
117	20240607	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3895	45	2	1.17	1044615060	277834	154.84	3835	3905	3680	5000	2695	3850	3759.85	4.84	0	18175	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1948	-2.52	1.21	12	0.56	-1543.00	3220.00	8800	20230531	-55.74	3250	20240201	19.85	7440	-47.65	20240206	3250	19.85	20240201	8430	-53.80	20230607	3250	19.85	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
118	20240607	120627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3855	5	2	0.13	994348500	264900	147.63	3835	3860	3680	5000	2695	3850	3753.67	4.84	0	10087	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1928	-2.50	1.20	12	0.53	-1543.00	3220.00	8800	20230531	-56.19	3250	20240201	18.62	7440	-48.19	20240206	3250	18.62	20240201	8430	-54.27	20230607	3250	18.62	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
119	20240607	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3815	-35	5	-0.91	978189100	260700	145.29	3835	3835	3680	5000	2695	3850	3752.16	4.84	0	8934	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1908	-2.47	1.18	12	0.52	-1543.00	3220.00	8800	20230531	-56.65	3250	20240201	17.38	7440	-48.72	20240206	3250	17.38	20240201	8430	-54.74	20230607	3250	17.38	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
120	20240607	100626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3770	-80	5	-2.08	924447270	246560	137.41	3835	3835	3680	5000	2695	3850	3749.38	4.84	0	3804	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1885	-2.44	1.17	12	0.49	-1543.00	3220.00	8800	20230531	-57.16	3250	20240201	16.00	7440	-49.33	20240206	3250	16.00	20240201	8430	-55.28	20230607	3250	16.00	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
121	20240607	090625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3820	-30	5	-0.78	18754695	4909	2.74	3835	3835	3800	5000	2695	3850	3820.45	4.84	0	2285	4070	3960	3850	3740	3630	3905	3685	250	1150	500	2610	5	1	50000000	1910	-2.48	1.19	12	0.01	-1543.00	3220.00	8800	20230531	-56.59	3250	20240201	17.54	7440	-48.66	20240206	3250	17.54	20240201	8430	-54.69	20230607	3250	17.54	20240201	0.01	N	084990	500	250 억	2421643	N	N	0	N	N
122	20240605	160624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3850	-55	5	-1.41	680218890	178214	73.47	3960	3960	3740	5070	2735	3905	3816.85	4.85	0	-8449	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1925	-2.50	1.20	12	0.36	-1543.00	3220.00	9100	20230530	-57.69	3250	20240201	18.46	7440	-48.25	20240206	3250	18.46	20240201	8440	-54.38	20230605	3250	18.46	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
123	20240605	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-70	5	-1.79	654165420	171424	70.67	3960	3960	3740	5070	2735	3905	3816.07	4.85	0	-8702	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1918	-2.49	1.19	12	0.34	-1543.00	3220.00	9100	20230530	-57.86	3250	20240201	18.00	7440	-48.45	20240206	3250	18.00	20240201	8440	-54.56	20230605	3250	18.00	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
124	20240605	140622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3810	-95	5	-2.43	631352645	165458	68.21	3960	3960	3740	5070	2735	3905	3815.79	4.85	0	-8038	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1905	-2.47	1.18	12	0.33	-1543.00	3220.00	9100	20230530	-58.13	3250	20240201	17.23	7440	-48.79	20240206	3250	17.23	20240201	8440	-54.86	20230605	3250	17.23	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
125	20240605	130624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3825	-80	5	-2.05	583556835	152899	63.03	3960	3960	3740	5070	2735	3905	3816.62	4.85	0	-10668	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1913	-2.48	1.19	12	0.31	-1543.00	3220.00	9100	20230530	-57.97	3250	20240201	17.69	7440	-48.59	20240206	3250	17.69	20240201	8440	-54.68	20230605	3250	17.69	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
126	20240605	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-120	5	-3.07	504746420	132196	54.50	3960	3960	3740	5070	2735	3905	3818.17	4.85	0	-10761	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1893	-2.45	1.18	12	0.26	-1543.00	3220.00	9100	20230530	-58.41	3250	20240201	16.46	7440	-49.13	20240206	3250	16.46	20240201	8440	-55.15	20230605	3250	16.46	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
127	20240605	110623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3785	-120	5	-3.07	417111335	108982	44.93	3960	3960	3740	5070	2735	3905	3827.34	4.85	0	-3481	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1893	-2.45	1.18	12	0.22	-1543.00	3220.00	9100	20230530	-58.41	3250	20240201	16.46	7440	-49.13	20240206	3250	16.46	20240201	8440	-55.15	20230605	3250	16.46	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
128	20240605	100623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3835	-70	5	-1.79	176633005	45544	18.78	3960	3960	3835	5070	2735	3905	3878.29	4.85	0	-6720	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1918	-2.49	1.19	12	0.09	-1543.00	3220.00	9100	20230530	-57.86	3250	20240201	18.00	7440	-48.45	20240206	3250	18.00	20240201	8440	-54.56	20230605	3250	18.00	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
129	20240605	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	0	3	0.00	17530635	4471	1.84	3960	3960	3905	5070	2735	3905	3920.97	4.85	0	1553	4198	4051	3953	3806	3708	4002	3757	250	1165	500	2650	5	1	50000000	1953	-2.53	1.21	12	0.01	-1543.00	3220.00	9100	20230530	-57.09	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	8440	-53.73	20230605	3250	20.15	20240201	0.02	N	084990	500	250 억	2426185	N	N	3	N	N
130	20240604	160617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-160	5	-3.94	964695265	242404	495.63	4055	4100	3855	5280	2850	4065	3979.76	4.89	0	-15251	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	1953	-2.53	1.21	12	0.48	-1543.00	3220.00	9100	20230530	-57.09	3250	20240201	20.15	7440	-47.51	20240206	3250	20.15	20240201	8440	-53.73	20230605	3250	20.15	20240201	0.02	N	084990	500	250 억	2443304	N	N	3	N	N
131	20240604	150617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-145	5	-3.57	943409890	236965	484.51	4055	4100	3855	5280	2850	4065	3981.22	4.89	0	-13150	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	1960	-2.54	1.22	12	0.47	-1543.00	3220.00	9100	20230530	-56.92	3250	20240201	20.62	7440	-47.31	20240206	3250	20.62	20240201	8440	-53.55	20230605	3250	20.62	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
132	20240604	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-120	5	-2.95	735470675	183827	375.86	4055	4100	3935	5280	2850	4065	4000.88	4.89	0	-1817	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	1973	-2.56	1.23	12	0.37	-1543.00	3220.00	9100	20230530	-56.65	3250	20240201	21.38	7440	-46.98	20240206	3250	21.38	20240201	8440	-53.26	20230605	3250	21.38	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
133	20240604	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-85	5	-2.09	544593655	135629	277.31	4055	4100	3950	5280	2850	4065	4015.32	4.89	0	10350	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	1990	-2.58	1.24	12	0.27	-1543.00	3220.00	9100	20230530	-56.26	3250	20240201	22.46	7440	-46.51	20240206	3250	22.46	20240201	8440	-52.84	20230605	3250	22.46	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
134	20240604	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	35	2	0.86	117641400	29039	59.37	4055	4100	4015	5280	2850	4065	4051.15	4.89	0	6291	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	2050	-2.66	1.27	12	0.06	-1543.00	3220.00	9100	20230530	-54.95	3250	20240201	26.15	7440	-44.89	20240206	3250	26.15	20240201	8440	-51.42	20230605	3250	26.15	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
135	20240604	110612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-30	5	-0.74	89240385	22081	45.15	4055	4090	4015	5280	2850	4065	4041.50	4.89	0	6918	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	2018	-2.62	1.25	12	0.04	-1543.00	3220.00	9100	20230530	-55.66	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	8440	-52.19	20230605	3250	24.15	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
136	20240604	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-5	5	-0.12	55180935	13665	27.94	4055	4070	4015	5280	2850	4065	4038.12	4.89	0	3661	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	2030	-2.63	1.26	12	0.03	-1543.00	3220.00	9100	20230530	-55.38	3250	20240201	24.92	7440	-45.43	20240206	3250	24.92	20240201	8440	-51.90	20230605	3250	24.92	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
137	20240604	090615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-30	5	-0.74	12656740	3132	6.40	4055	4070	4035	5280	2850	4065	4041.10	4.89	0	-255	4245	4155	4085	3995	3925	4200	4040	250	1215	500	2760	5	1	50000000	2018	-2.62	1.25	12	0.01	-1543.00	3220.00	9100	20230530	-55.66	3250	20240201	24.15	7440	-45.77	20240206	3250	24.15	20240201	8440	-52.19	20230605	3250	24.15	20240201	0.02	N	084990	500	250 억	2443304	N	N	4	N	N
138	20240603	160608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	50	2	1.25	199351550	48907	220.70	4015	4175	4015	5210	2815	4015	4076.14	4.87	0	10630	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2033	-2.63	1.26	12	0.10	-1543.00	3220.00	9100	20230530	-55.33	3250	20240201	25.08	7440	-45.36	20240206	3250	25.08	20240201	8440	-51.84	20230605	3250	25.08	20240201	0.03	N	084990	500	250 억	2432770	N	N	4	N	N
139	20240603	150610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	35	2	0.87	186482395	45729	206.36	4015	4175	4015	5210	2815	4015	4077.99	4.87	0	9319	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2025	-2.62	1.26	12	0.09	-1543.00	3220.00	9100	20230530	-55.49	3250	20240201	24.62	7440	-45.56	20240206	3250	24.62	20240201	8440	-52.01	20230605	3250	24.62	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N
140	20240603	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	45	2	1.12	132233885	32327	145.88	4015	4175	4015	5210	2815	4015	4090.51	4.87	0	4045	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2030	-2.63	1.26	12	0.06	-1543.00	3220.00	9100	20230530	-55.38	3250	20240201	24.92	7440	-45.43	20240206	3250	24.92	20240201	8440	-51.90	20230605	3250	24.92	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N
141	20240603	130609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	50	2	1.25	119018085	29070	131.18	4015	4175	4015	5210	2815	4015	4094.19	4.87	0	3450	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2033	-2.63	1.26	12	0.06	-1543.00	3220.00	9100	20230530	-55.33	3250	20240201	25.08	7440	-45.36	20240206	3250	25.08	20240201	8440	-51.84	20230605	3250	25.08	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N
142	20240603	120608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	35	2	0.87	114587285	27979	126.26	4015	4175	4015	5210	2815	4015	4095.47	4.87	0	3209	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2025	-2.62	1.26	12	0.06	-1543.00	3220.00	9100	20230530	-55.49	3250	20240201	24.62	7440	-45.56	20240206	3250	24.62	20240201	8440	-52.01	20230605	3250	24.62	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N
143	20240603	110604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	65	2	1.62	87375980	21307	96.15	4015	4175	4015	5210	2815	4015	4100.81	4.87	0	1552	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2040	-2.64	1.27	12	0.04	-1543.00	3220.00	9100	20230530	-55.16	3250	20240201	25.54	7440	-45.16	20240206	3250	25.54	20240201	8440	-51.66	20230605	3250	25.54	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N
144	20240603	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	100	2	2.49	69817355	17017	76.79	4015	4175	4015	5210	2815	4015	4102.80	4.87	0	354	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2058	-2.67	1.28	12	0.03	-1543.00	3220.00	9100	20230530	-54.78	3250	20240201	26.62	7440	-44.69	20240206	3250	26.62	20240201	8440	-51.24	20230605	3250	26.62	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N
145	20240603	090601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	0	3	0.00	277435	69	0.31	4015	4025	4015	5210	2815	4015	4020.80	4.87	0	69	4125	4070	4035	3980	3945	4052	3962	250	1195	500	2730	5	1	50000000	2008	-2.60	1.25	12	0.00	-1543.00	3220.00	9100	20230530	-55.88	3250	20240201	23.54	7440	-46.03	20240206	3250	23.54	20240201	8440	-52.43	20230605	3250	23.54	20240201	0.03	N	084990	500	250 억	2432770	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History