KissMeData/089600/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

65 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	shortOverheated
2	20240628	160729	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	250	2	1.54	220941360	13443	132.29	16350	16540	16240	21100	11380	16250	16435.34	5.83	4351	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1909	11.42	0.86	12	0.12	1445.00	19122.00	26800	20240124	-38.43	16150	20240626	2.17	26800	-38.43	20240124	16150	2.17	20240626	26800	-38.43	20240124	16150	2.17	20240626	1.26	N	089600	500	59 억	674822	N	N	2	N	N
3	20240628	150740	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16500	250	2	1.54	208505530	12689	124.87	16350	16540	16240	21100	11380	16250	16431.99	5.83	4557	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1909	11.42	0.86	12	0.11	1445.00	19122.00	26800	20240124	-38.43	16150	20240626	2.17	26800	-38.43	20240124	16150	2.17	20240626	26800	-38.43	20240124	16150	2.17	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
4	20240628	140739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16520	270	2	1.66	188466440	11474	112.91	16350	16540	16240	21100	11380	16250	16425.52	5.83	5178	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1911	11.43	0.86	12	0.10	1445.00	19122.00	26800	20240124	-38.36	16150	20240626	2.29	26800	-38.36	20240124	16150	2.29	20240626	26800	-38.36	20240124	16150	2.29	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
5	20240628	130739	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16470	220	2	1.35	87301600	5323	52.38	16350	16480	16240	21100	11380	16250	16400.83	5.83	2763	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1905	11.40	0.86	12	0.05	1445.00	19122.00	26800	20240124	-38.54	16150	20240626	1.98	26800	-38.54	20240124	16150	1.98	20240626	26800	-38.54	20240124	16150	1.98	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
6	20240628	120738	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16430	180	2	1.11	77458960	4725	46.50	16350	16480	16240	21100	11380	16250	16393.43	5.83	2573	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1901	11.37	0.86	12	0.04	1445.00	19122.00	26800	20240124	-38.69	16150	20240626	1.73	26800	-38.69	20240124	16150	1.73	20240626	26800	-38.69	20240124	16150	1.73	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
7	20240628	110726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16460	210	2	1.29	59571680	3638	35.80	16350	16480	16240	21100	11380	16250	16374.84	5.83	2280	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1904	11.39	0.86	12	0.03	1445.00	19122.00	26800	20240124	-38.58	16150	20240626	1.92	26800	-38.58	20240124	16150	1.92	20240626	26800	-38.58	20240124	16150	1.92	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
8	20240628	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16280	30	2	0.18	7970670	490	4.82	16350	16350	16240	21100	11380	16250	16266.67	5.83	-69	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1883	11.27	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.25	16150	20240626	0.80	26800	-39.25	20240124	16150	0.80	20240626	26800	-39.25	20240124	16150	0.80	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
9	20240628	090724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16320	70	2	0.43	375760	23	0.23	16350	16350	16320	21100	11380	16250	16337.39	5.83	-21	16356	16302	16236	16182	16116	16270	16150	60	4850	500	12020	10	1	11568163	1888	11.29	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.10	16150	20240626	1.05	26800	-39.10	20240124	16150	1.05	20240626	26800	-39.10	20240124	16150	1.05	20240626	1.26	N	089600	500	59 억	674822	N	N	3	N	N
10	20240627	160719	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-10	5	-0.06	162989360	10056	38.92	16260	16290	16170	21100	11390	16260	16207.62	5.82	1140	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1880	11.25	0.85	12	0.09	1445.00	19122.00	26800	20240124	-39.37	16150	20240626	0.62	26800	-39.37	20240124	16150	0.62	20240626	26800	-39.37	20240124	16150	0.62	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
11	20240627	150726	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-10	5	-0.06	147544150	9104	35.24	16260	16290	16170	21100	11390	16260	16206.52	5.82	1035	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1880	11.25	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.37	16150	20240626	0.62	26800	-39.37	20240124	16150	0.62	20240626	26800	-39.37	20240124	16150	0.62	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
12	20240627	140722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-10	5	-0.06	130367340	8044	31.13	16260	16290	16170	21100	11390	16260	16206.78	5.82	593	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1880	11.25	0.85	12	0.07	1445.00	19122.00	26800	20240124	-39.37	16150	20240626	0.62	26800	-39.37	20240124	16150	0.62	20240626	26800	-39.37	20240124	16150	0.62	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
13	20240627	130722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-10	5	-0.06	101724890	6277	24.30	16260	16290	16170	21100	11390	16260	16205.97	5.82	-64	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1880	11.25	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.37	16150	20240626	0.62	26800	-39.37	20240124	16150	0.62	20240626	26800	-39.37	20240124	16150	0.62	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
14	20240627	120724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16240	-20	5	-0.12	91328080	5637	21.82	16260	16290	16170	21100	11390	16260	16201.54	5.82	-276	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1879	11.24	0.85	12	0.05	1445.00	19122.00	26800	20240124	-39.40	16150	20240626	0.56	26800	-39.40	20240124	16150	0.56	20240626	26800	-39.40	20240124	16150	0.56	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
15	20240627	110724	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16200	-60	5	-0.37	52046530	3213	12.44	16260	16290	16170	21100	11390	16260	16198.73	5.82	-270	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1874	11.21	0.85	12	0.03	1445.00	19122.00	26800	20240124	-39.55	16150	20240626	0.31	26800	-39.55	20240124	16150	0.31	20240626	26800	-39.55	20240124	16150	0.31	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
16	20240627	100723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16180	-80	5	-0.49	25102520	1548	5.99	16260	16290	16170	21100	11390	16260	16216.10	5.82	-253	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1872	11.20	0.85	12	0.01	1445.00	19122.00	26800	20240124	-39.63	16150	20240626	0.19	26800	-39.63	20240124	16150	0.19	20240626	26800	-39.63	20240124	16150	0.19	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
17	20240627	090723	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16250	-10	5	-0.06	7470680	459	1.78	16260	16290	16250	21100	11390	16260	16275.99	5.82	-134	16520	16390	16270	16140	16020	16330	16080	60	4840	500	12030	10	1	11568163	1880	11.25	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.37	16150	20240626	0.62	26800	-39.37	20240124	16150	0.62	20240626	26800	-39.37	20240124	16150	0.62	20240626	1.19	N	089600	500	59 억	672952	N	N	3	N	N
18	20240626	160721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16260	-110	5	-0.67	418862570	25836	72.12	16400	16400	16150	21250	11460	16370	16212.22	5.77	4772	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1881	11.25	0.85	12	0.22	1445.00	19122.00	26800	20240124	-39.33	16150	20240626	0.68	26800	-39.33	20240124	16150	0.68	20240626	26800	-39.33	20240124	16150	0.68	20240626	1.17	N	089600	500	59 억	666996	N	N	3	N	N
19	20240626	150723	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16290	-80	5	-0.49	393389210	24271	67.75	16400	16400	16150	21250	11460	16370	16208.20	5.77	4737	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1884	11.27	0.85	12	0.21	1445.00	19122.00	26800	20240124	-39.22	16150	20240626	0.87	26800	-39.22	20240124	16150	0.87	20240626	26800	-39.22	20240124	16150	0.87	20240626	1.17	N	089600	500	59 억	666996	N	N	4	N	N
20	20240626	140721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16210	-160	5	-0.98	309464260	19109	53.34	16400	16400	16150	21250	11460	16370	16194.69	5.77	2832	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1875	11.22	0.85	12	0.17	1445.00	19122.00	26800	20240124	-39.51	16150	20240626	0.37	26800	-39.51	20240124	16150	0.37	20240626	26800	-39.51	20240124	16150	0.37	20240626	1.17	N	089600	500	59 억	666996	N	N	4	N	N
21	20240626	130723	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16300	-70	5	-0.43	259249880	16011	44.69	16400	16400	16150	21250	11460	16370	16191.99	5.77	792	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1886	11.28	0.85	12	0.14	1445.00	19122.00	26800	20240124	-39.18	16150	20240626	0.93	26800	-39.18	20240124	16150	0.93	20240626	26800	-39.18	20240124	16150	0.93	20240626	1.17	N	089600	500	59 억	666996	N	N	4	N	N
22	20240626	120722	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16170	-200	5	-1.22	181073340	11180	31.21	16400	16400	16150	21250	11460	16370	16196.18	5.77	-1476	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1871	11.19	0.85	12	0.10	1445.00	19122.00	26800	20240124	-39.66	16150	20240626	0.12	26800	-39.66	20240124	16150	0.12	20240626	26800	-39.66	20240124	16150	0.12	20240626	1.17	N	089600	500	59 억	666996	N	N	4	N	N
23	20240626	110722	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16180	-190	5	-1.16	146814310	9063	25.30	16400	16400	16150	21250	11460	16370	16199.31	5.77	-1388	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1872	11.20	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.63	16150	20240626	0.19	26800	-39.63	20240124	16150	0.19	20240626	26800	-39.63	20240124	16150	0.19	20240626	1.17	N	089600	500	59 억	666996	N	N	4	N	N
24	20240626	100721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16180	-190	5	-1.16	110791770	6837	19.09	16400	16400	16150	21250	11460	16370	16204.73	5.77	-1194	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1872	11.20	0.85	12	0.06	1445.00	19122.00	26800	20240124	-39.63	16150	20240626	0.19	26800	-39.63	20240124	16150	0.19	20240626	26800	-39.63	20240124	16150	0.19	20240626	1.17	N	089600	500	59 억	666996	N	N	4	N	N
25	20240626	090722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16300	-70	5	-0.43	3013280	184	0.51	16400	16400	16300	21250	11460	16370	16376.52	5.77	-37	16736	16552	16366	16182	15996	16460	16090	60	4880	500	12110	10	1	11568163	1886	11.28	0.85	12	0.00	1445.00	19122.00	26800	20240124	-39.18	16180	20240625	0.74	26800	-39.18	20240124	16180	0.74	20240625	26800	-39.18	20240124	16180	0.74	20240625	1.17	N	089600	500	59 억	666996	N	N	4	N	N
26	20240625	160720	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16370	-120	5	-0.73	583089810	35821	128.76	16380	16550	16180	21400	11550	16490	16277.71	5.74	2119	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1894	11.33	0.86	12	0.31	1445.00	19122.00	26800	20240124	-38.92	16180	20240625	1.17	26800	-38.92	20240124	16180	1.17	20240625	26800	-38.92	20240124	16180	1.17	20240625	1.14	N	089600	500	59 억	664494	N	N	4	N	N
27	20240625	150717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16260	-230	5	-1.39	561632940	34509	124.04	16380	16550	16180	21400	11550	16490	16274.97	5.74	2131	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1881	11.25	0.85	12	0.30	1445.00	19122.00	26800	20240124	-39.33	16180	20240625	0.49	26800	-39.33	20240124	16180	0.49	20240625	26800	-39.33	20240124	16180	0.49	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
28	20240625	140721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16210	-280	5	-1.70	528899500	32496	116.81	16380	16550	16180	21400	11550	16490	16275.83	5.74	831	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1875	11.22	0.85	12	0.28	1445.00	19122.00	26800	20240124	-39.51	16180	20240625	0.19	26800	-39.51	20240124	16180	0.19	20240625	26800	-39.51	20240124	16180	0.19	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
29	20240625	130722	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16240	-250	5	-1.52	506601830	31122	111.87	16380	16550	16180	21400	11550	16490	16277.93	5.74	458	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1879	11.24	0.85	12	0.27	1445.00	19122.00	26800	20240124	-39.40	16180	20240625	0.37	26800	-39.40	20240124	16180	0.37	20240625	26800	-39.40	20240124	16180	0.37	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
30	20240625	120724	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16260	-230	5	-1.39	457283060	28084	100.95	16380	16550	16180	21400	11550	16490	16282.69	5.74	-199	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1881	11.25	0.85	12	0.24	1445.00	19122.00	26800	20240124	-39.33	16180	20240625	0.49	26800	-39.33	20240124	16180	0.49	20240625	26800	-39.33	20240124	16180	0.49	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
31	20240625	110723	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16200	-290	5	-1.76	400295980	24571	88.32	16380	16550	16180	21400	11550	16490	16291.40	5.74	-1431	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1874	11.21	0.85	12	0.21	1445.00	19122.00	26800	20240124	-39.55	16180	20240625	0.12	26800	-39.55	20240124	16180	0.12	20240625	26800	-39.55	20240124	16180	0.12	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
32	20240625	100721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16310	-180	5	-1.09	157305060	9606	34.53	16380	16550	16300	21400	11550	16490	16375.71	5.74	-3132	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1887	11.29	0.85	12	0.08	1445.00	19122.00	26800	20240124	-39.14	16300	20240625	0.06	26800	-39.14	20240124	16300	0.06	20240625	26800	-39.14	20240124	16300	0.06	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
33	20240625	090721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16540	50	2	0.30	3628410	221	0.79	16380	16550	16380	21400	11550	16490	16418.14	5.74	120	16843	16666	16523	16346	16203	16595	16275	60	4910	500	12200	10	1	11568163	1913	11.45	0.86	12	0.00	1445.00	19122.00	26800	20240124	-38.28	16380	20240625	0.98	26800	-38.28	20240124	16380	0.98	20240625	26800	-38.28	20240124	16380	0.98	20240625	1.14	N	089600	500	59 억	664494	N	N	0	N	N
34	20240624	160718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16490	-210	5	-1.26	446831220	27068	127.83	16700	16700	16380	21700	11690	16700	16507.74	5.77	1464	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1908	11.41	0.86	12	0.23	1445.00	19122.00	26800	20240124	-38.47	16380	20240624	0.67	26800	-38.47	20240124	16380	0.67	20240624	26800	-38.47	20240124	16380	0.67	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
35	20240624	150719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16460	-240	5	-1.44	431022530	26107	123.29	16700	16700	16380	21700	11690	16700	16509.85	5.77	1590	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1904	11.39	0.86	12	0.23	1445.00	19122.00	26800	20240124	-38.58	16380	20240624	0.49	26800	-38.58	20240124	16380	0.49	20240624	26800	-38.58	20240124	16380	0.49	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
36	20240624	140720	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16440	-260	5	-1.56	411030730	24891	117.55	16700	16700	16380	21700	11690	16700	16513.23	5.77	1466	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1902	11.38	0.86	12	0.22	1445.00	19122.00	26800	20240124	-38.66	16380	20240624	0.37	26800	-38.66	20240124	16380	0.37	20240624	26800	-38.66	20240124	16380	0.37	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
37	20240624	130717	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16430	-270	5	-1.62	383792290	23234	109.72	16700	16700	16380	21700	11690	16700	16518.56	5.77	1010	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1901	11.37	0.86	12	0.20	1445.00	19122.00	26800	20240124	-38.69	16380	20240624	0.31	26800	-38.69	20240124	16380	0.31	20240624	26800	-38.69	20240124	16380	0.31	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
38	20240624	120718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16450	-250	5	-1.50	257799920	15563	73.50	16700	16700	16450	21700	11690	16700	16564.92	5.77	-255	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1903	11.38	0.86	12	0.13	1445.00	19122.00	26800	20240124	-38.62	16450	20240624	0.00	26800	-38.62	20240124	16450	0.00	20240624	26800	-38.62	20240124	16450	0.00	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
39	20240624	110721	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16500	-200	5	-1.20	195324180	11772	55.59	16700	16700	16500	21700	11690	16700	16592.27	5.77	-293	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1909	11.42	0.86	12	0.10	1445.00	19122.00	26800	20240124	-38.43	16500	20240624	0.00	26800	-38.43	20240124	16500	0.00	20240624	26800	-38.43	20240124	16500	0.00	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
40	20240624	100718	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16610	-90	5	-0.54	77526200	4655	21.98	16700	16700	16610	21700	11690	16700	16654.39	5.77	-192	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1921	11.49	0.87	12	0.04	1445.00	19122.00	26800	20240124	-38.02	16610	20240624	0.00	26800	-38.02	20240124	16610	0.00	20240624	26800	-38.02	20240124	16610	0.00	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
41	20240624	090719	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16690	-10	5	-0.06	6777820	406	1.92	16700	16700	16660	21700	11690	16700	16694.14	5.77	-137	17046	16872	16786	16612	16526	16830	16570	60	5000	500	12350	10	1	11568163	1931	11.55	0.87	12	0.00	1445.00	19122.00	26800	20240124	-37.72	16660	20240624	0.18	26800	-37.72	20240124	16660	0.18	20240624	26800	-37.72	20240124	16660	0.18	20240624	1.11	N	089600	500	59 억	668053	N	N	2	N	N
42	20240621	160655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16700	-270	5	-1.59	355093450	21165	129.05	16960	16960	16700	22050	11880	16970	16777.58	5.79	-1618	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1932	11.56	0.87	12	0.18	1445.00	19122.00	26800	20240124	-37.69	16700	20240621	0.00	26800	-37.69	20240124	16700	0.00	20240621	26800	-37.69	20240124	16700	0.00	20240621	0.99	N	089600	500	59 억	669558	N	N	2	N	N
43	20240621	150654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16710	-260	5	-1.53	337603570	20118	122.66	16960	16960	16700	22050	11880	16970	16781.17	5.79	-1562	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1933	11.56	0.87	12	0.17	1445.00	19122.00	26800	20240124	-37.65	16700	20240621	0.06	26800	-37.65	20240124	16700	0.06	20240621	26800	-37.65	20240124	16700	0.06	20240621	0.99	N	089600	500	59 억	669558	N	N	4	N	N
44	20240621	140655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16700	-270	5	-1.59	315920650	18820	114.75	16960	16960	16700	22050	11880	16970	16786.43	5.79	-1445	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1932	11.56	0.87	12	0.16	1445.00	19122.00	26800	20240124	-37.69	16700	20240621	0.00	26800	-37.69	20240124	16700	0.00	20240621	26800	-37.69	20240124	16700	0.00	20240621	0.99	N	089600	500	59 억	669558	N	N	4	N	N
45	20240621	130657	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16720	-250	5	-1.47	271129480	16139	98.40	16960	16960	16720	22050	11880	16970	16799.65	5.79	-1315	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1934	11.57	0.87	12	0.14	1445.00	19122.00	26800	20240124	-37.61	16720	20240621	0.00	26800	-37.61	20240124	16720	0.00	20240621	26800	-37.61	20240124	16720	0.00	20240621	0.99	N	089600	500	59 억	669558	N	N	4	N	N
46	20240621	120659	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16760	-210	5	-1.24	213009790	12668	77.24	16960	16960	16750	22050	11880	16970	16814.79	5.79	-1313	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1939	11.60	0.88	12	0.11	1445.00	19122.00	26800	20240124	-37.46	16750	20240621	0.06	26800	-37.46	20240124	16750	0.06	20240621	26800	-37.46	20240124	16750	0.06	20240621	0.99	N	089600	500	59 억	669558	N	N	4	N	N
47	20240621	110655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16790	-180	5	-1.06	163421980	9711	59.21	16960	16960	16750	22050	11880	16970	16828.54	5.79	-1298	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1942	11.62	0.88	12	0.08	1445.00	19122.00	26800	20240124	-37.35	16750	20240621	0.24	26800	-37.35	20240124	16750	0.24	20240621	26800	-37.35	20240124	16750	0.24	20240621	0.99	N	089600	500	59 억	669558	N	N	4	N	N
48	20240621	100654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16820	-150	5	-0.88	82374350	4884	29.78	16960	16960	16810	22050	11880	16970	16866.17	5.79	-688	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1946	11.64	0.88	12	0.04	1445.00	19122.00	26800	20240124	-37.24	16800	20240620	0.12	26800	-37.24	20240124	16800	0.12	20240620	26800	-37.24	20240124	16800	0.12	20240620	0.99	N	089600	500	59 억	669558	N	N	4	N	N
49	20240621	090658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16950	-20	5	-0.12	2271430	134	0.82	16960	16960	16950	22050	11880	16970	16950.97	5.79	-88	17110	17040	16920	16850	16730	16980	16790	60	5080	500	12550	10	1	11568163	1961	11.73	0.89	12	0.00	1445.00	19122.00	26800	20240124	-36.75	16800	20240620	0.89	26800	-36.75	20240124	16800	0.89	20240620	26800	-36.75	20240124	16800	0.89	20240620	0.99	N	089600	500	59 억	669558	N	N	4	N	N
50	20240620	160652	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16970	-20	5	-0.12	277011210	16396	22.60	16990	16990	16800	22050	11900	16990	16894.96	5.79	-958	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1963	11.74	0.89	12	0.14	1445.00	19122.00	26800	20240124	-36.68	16800	20240620	1.01	26800	-36.68	20240124	16800	1.01	20240620	26800	-36.68	20240124	16800	1.01	20240620	0.98	N	089600	500	59 억	670004	N	N	4	N	N
51	20240620	150654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16970	-20	5	-0.12	221562850	13114	18.07	16990	16990	16800	22050	11900	16990	16895.14	5.79	-1366	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1963	11.74	0.89	12	0.11	1445.00	19122.00	26800	20240124	-36.68	16800	20240620	1.01	26800	-36.68	20240124	16800	1.01	20240620	26800	-36.68	20240124	16800	1.01	20240620	0.98	N	089600	500	59 억	670004	N	N	2	N	N
52	20240620	140654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16920	-70	5	-0.41	145900450	8644	11.91	16990	16990	16800	22050	11900	16990	16878.81	5.79	-708	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1957	11.71	0.88	12	0.07	1445.00	19122.00	26800	20240124	-36.87	16800	20240620	0.71	26800	-36.87	20240124	16800	0.71	20240620	26800	-36.87	20240124	16800	0.71	20240620	0.98	N	089600	500	59 억	670004	N	N	2	N	N
53	20240620	130653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16900	-90	5	-0.53	137762740	8163	11.25	16990	16990	16800	22050	11900	16990	16876.48	5.79	-821	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1955	11.70	0.88	12	0.07	1445.00	19122.00	26800	20240124	-36.94	16800	20240620	0.60	26800	-36.94	20240124	16800	0.60	20240620	26800	-36.94	20240124	16800	0.60	20240620	0.98	N	089600	500	59 억	670004	N	N	2	N	N
54	20240620	120653	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16880	-110	5	-0.65	115472140	6845	9.43	16990	16990	16800	22050	11900	16990	16869.56	5.79	-917	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1953	11.68	0.88	12	0.06	1445.00	19122.00	26800	20240124	-37.01	16800	20240620	0.48	26800	-37.01	20240124	16800	0.48	20240620	26800	-37.01	20240124	16800	0.48	20240620	0.98	N	089600	500	59 억	670004	N	N	2	N	N
55	20240620	110656	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16930	-60	5	-0.35	101519060	6020	8.30	16990	16990	16800	22050	11900	16990	16863.63	5.79	-583	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1958	11.72	0.89	12	0.05	1445.00	19122.00	26800	20240124	-36.83	16800	20240620	0.77	26800	-36.83	20240124	16800	0.77	20240620	26800	-36.83	20240124	16800	0.77	20240620	0.98	N	089600	500	59 억	670004	N	N	2	N	N
56	20240620	100654	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16880	-110	5	-0.65	85838640	5093	7.02	16990	16990	16800	22050	11900	16990	16854.24	5.79	-579	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1953	11.68	0.88	12	0.04	1445.00	19122.00	26800	20240124	-37.01	16800	20240620	0.48	26800	-37.01	20240124	16800	0.48	20240620	26800	-37.01	20240124	16800	0.48	20240620	0.98	N	089600	500	59 억	670004	N	N	2	N	N
57	20240620	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	16840	-150	5	-0.88	14647200	867	1.19	16990	16990	16840	22050	11900	16990	16894.12	5.79	-676	17670	17330	17070	16730	16470	17200	16600	60	5060	500	12570	10	1	11568163	1948	11.65	0.88	12	0.01	1445.00	19122.00	26800	20240124	-37.16	16810	20240619	0.18	26800	-37.16	20240124	16810	0.18	20240619	26800	-37.16	20240124	16810	0.18	20240619	0.98	N	089600	500	59 억	670004	N	N	2	N	N
58	20240619	160651	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16990	-430	5	-2.47	1230953330	72531	612.18	17340	17410	16810	22600	12200	17420	16971.41	6.01	-5492	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	1965	11.76	0.89	12	0.63	1445.00	19122.00	26800	20240124	-36.60	16810	20240619	1.07	26800	-36.60	20240124	16810	1.07	20240619	26800	-36.60	20240124	16810	1.07	20240619	1.03	N	089600	500	59 억	694844	N	N	2	N	N
59	20240619	150650	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16820	-600	5	-3.44	1153142290	67922	573.28	17340	17410	16810	22600	12200	17420	16977.45	6.01	-6239	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	1946	11.64	0.88	12	0.59	1445.00	19122.00	26800	20240124	-37.24	16810	20240619	0.06	26800	-37.24	20240124	16810	0.06	20240619	26800	-37.24	20240124	16810	0.06	20240619	1.03	N	089600	500	59 억	694844	N	N	3	N	N
60	20240619	140655	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17050	-370	5	-2.12	946642370	55688	470.02	17340	17410	16810	22600	12200	17420	16999.04	6.01	-5441	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	1972	11.80	0.89	12	0.48	1445.00	19122.00	26800	20240124	-36.38	16810	20240619	1.43	26800	-36.38	20240124	16810	1.43	20240619	26800	-36.38	20240124	16810	1.43	20240619	1.03	N	089600	500	59 억	694844	N	N	3	N	N
61	20240619	130648	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16900	-520	5	-2.99	795826760	46819	395.16	17340	17410	16810	22600	12200	17420	16997.94	6.01	-8649	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	1955	11.70	0.88	12	0.40	1445.00	19122.00	26800	20240124	-36.94	16810	20240619	0.54	26800	-36.94	20240124	16810	0.54	20240619	26800	-36.94	20240124	16810	0.54	20240619	1.03	N	089600	500	59 억	694844	N	N	3	N	N
62	20240619	120649	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16860	-560	5	-3.21	629303010	36930	311.70	17340	17410	16860	22600	12200	17420	17040.43	6.01	-7414	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	1950	11.67	0.88	12	0.32	1445.00	19122.00	26800	20240124	-37.09	16860	20240619	0.00	26800	-37.09	20240124	16860	0.00	20240619	26800	-37.09	20240124	16860	0.00	20240619	1.03	N	089600	500	59 억	694844	N	N	3	N	N
63	20240619	110651	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	16960	-460	5	-2.64	432497490	25277	213.34	17340	17410	16950	22600	12200	17420	17110.32	6.01	-6597	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	1962	11.74	0.89	12	0.22	1445.00	19122.00	26800	20240124	-36.72	16950	20240619	0.06	26800	-36.72	20240124	16950	0.06	20240619	26800	-36.72	20240124	16950	0.06	20240619	1.03	N	089600	500	59 억	694844	N	N	3	N	N
64	20240619	100652	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-120	5	-0.69	19200330	1108	9.35	17340	17410	17300	22600	12200	17420	17328.82	6.01	-164	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	2001	11.97	0.90	12	0.01	1445.00	19122.00	26800	20240124	-35.45	17000	20240607	1.76	26800	-35.45	20240124	17000	1.76	20240607	26800	-35.45	20240124	17000	1.76	20240607	1.03	N	089600	500	59 억	694844	N	N	3	N	N
65	20240619	090659	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	-30	5	-0.17	590240	34	0.29	17340	17390	17340	22600	12200	17420	17360.00	6.01	-3	17846	17632	17456	17242	17066	17545	17155	60	5180	500	12890	10	1	11568163	2012	12.03	0.91	12	0.00	1445.00	19122.00	26800	20240124	-35.11	17000	20240607	2.29	26800	-35.11	20240124	17000	2.29	20240607	26800	-35.11	20240124	17000	2.29	20240607	1.03	N	089600	500	59 억	694844	N	N	3	N	N
66	20240618	160646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-220	5	-1.25	204800770	11770	34.81	17640	17670	17280	22900	12350	17640	17400.23	6.04	-3855	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2015	12.06	0.91	12	0.10	1445.00	19122.00	26800	20240124	-35.00	17000	20240607	2.47	26800	-35.00	20240124	17000	2.47	20240607	26800	-35.00	20240124	17000	2.47	20240607	1.06	N	089600	500	59 억	698949	N	N	3	N	N
67	20240618	150644	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	-350	5	-1.98	197853720	11370	33.63	17640	17670	17280	22900	12350	17640	17401.38	6.04	-3806	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2000	11.97	0.90	12	0.10	1445.00	19122.00	26800	20240124	-35.49	17000	20240607	1.71	26800	-35.49	20240124	17000	1.71	20240607	26800	-35.49	20240124	17000	1.71	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
68	20240618	140646	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17300	-340	5	-1.93	179385260	10302	30.47	17640	17670	17280	22900	12350	17640	17412.66	6.04	-3591	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2001	11.97	0.90	12	0.09	1445.00	19122.00	26800	20240124	-35.45	17000	20240607	1.76	26800	-35.45	20240124	17000	1.76	20240607	26800	-35.45	20240124	17000	1.76	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
69	20240618	130650	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-290	5	-1.64	125842940	7209	21.32	17640	17670	17320	22900	12350	17640	17456.37	6.04	-3223	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2007	12.01	0.91	12	0.06	1445.00	19122.00	26800	20240124	-35.26	17000	20240607	2.06	26800	-35.26	20240124	17000	2.06	20240607	26800	-35.26	20240124	17000	2.06	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
70	20240618	120651	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17320	-320	5	-1.81	100568050	5751	17.01	17640	17670	17320	22900	12350	17640	17487.05	6.04	-2752	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2004	11.99	0.91	12	0.05	1445.00	19122.00	26800	20240124	-35.37	17000	20240607	1.88	26800	-35.37	20240124	17000	1.88	20240607	26800	-35.37	20240124	17000	1.88	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
71	20240618	110647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-270	5	-1.53	80706090	4606	13.62	17640	17670	17350	22900	12350	17640	17521.95	6.04	-2509	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2009	12.02	0.91	12	0.04	1445.00	19122.00	26800	20240124	-35.19	17000	20240607	2.18	26800	-35.19	20240124	17000	2.18	20240607	26800	-35.19	20240124	17000	2.18	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
72	20240618	100648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17570	-70	5	-0.40	28067560	1594	4.71	17640	17670	17570	22900	12350	17640	17608.26	6.04	-1276	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2033	12.16	0.92	12	0.01	1445.00	19122.00	26800	20240124	-34.44	17000	20240607	3.35	26800	-34.44	20240124	17000	3.35	20240607	26800	-34.44	20240124	17000	3.35	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
73	20240618	090654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17670	30	2	0.17	1023070	58	0.17	17640	17670	17570	22900	12350	17640	17639.14	6.04	-49	17926	17782	17526	17382	17126	17855	17455	60	5260	500	13050	10	1	11568163	2044	12.23	0.92	12	0.00	1445.00	19122.00	26800	20240124	-34.07	17000	20240607	3.94	26800	-34.07	20240124	17000	3.94	20240607	26800	-34.07	20240124	17000	3.94	20240607	1.06	N	089600	500	59 억	698949	N	N	6	N	N
74	20240617	160643	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17640	360	2	2.08	593050460	33809	307.86	17310	17670	17270	22450	12100	17280	17541.20	5.92	2477	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2041	12.21	0.92	12	0.29	1445.00	19122.00	26800	20240124	-34.18	17000	20240607	3.76	26800	-34.18	20240124	17000	3.76	20240607	26800	-34.18	20240124	17000	3.76	20240607	1.07	N	089600	500	59 억	685307	N	N	6	N	N
75	20240617	150647	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	260	2	1.50	565918850	32268	293.83	17310	17670	17270	22450	12100	17280	17538.08	5.92	2701	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2029	12.14	0.92	12	0.28	1445.00	19122.00	26800	20240124	-34.55	17000	20240607	3.18	26800	-34.55	20240124	17000	3.18	20240607	26800	-34.55	20240124	17000	3.18	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
76	20240617	140640	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	260	2	1.50	488919700	27881	253.88	17310	17670	17270	22450	12100	17280	17535.95	5.92	2608	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2029	12.14	0.92	12	0.24	1445.00	19122.00	26800	20240124	-34.55	17000	20240607	3.18	26800	-34.55	20240124	17000	3.18	20240607	26800	-34.55	20240124	17000	3.18	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
77	20240617	130641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17530	250	2	1.45	419762810	23937	217.97	17310	17670	17270	22450	12100	17280	17536.15	5.92	2191	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2028	12.13	0.92	12	0.21	1445.00	19122.00	26800	20240124	-34.59	17000	20240607	3.12	26800	-34.59	20240124	17000	3.12	20240607	26800	-34.59	20240124	17000	3.12	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
78	20240617	120642	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17530	250	2	1.45	329134660	18771	170.93	17310	17670	17270	22450	12100	17280	17534.21	5.92	2047	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2028	12.13	0.92	12	0.16	1445.00	19122.00	26800	20240124	-34.59	17000	20240607	3.12	26800	-34.59	20240124	17000	3.12	20240607	26800	-34.59	20240124	17000	3.12	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
79	20240617	110636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17550	270	2	1.56	237762310	13558	123.46	17310	17670	17270	22450	12100	17280	17536.68	5.92	2372	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2030	12.15	0.92	12	0.12	1445.00	19122.00	26800	20240124	-34.51	17000	20240607	3.24	26800	-34.51	20240124	17000	3.24	20240607	26800	-34.51	20240124	17000	3.24	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
80	20240617	100637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17620	340	2	1.97	141126190	8075	73.53	17310	17640	17270	22450	12100	17280	17476.93	5.92	2578	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2038	12.19	0.92	12	0.07	1445.00	19122.00	26800	20240124	-34.25	17000	20240607	3.65	26800	-34.25	20240124	17000	3.65	20240607	26800	-34.25	20240124	17000	3.65	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
81	20240617	090641	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	80	2	0.46	19559190	1130	10.29	17310	17360	17270	22450	12100	17280	17309.02	5.92	-140	17533	17406	17343	17216	17153	17375	17185	60	5170	500	12780	10	1	11568163	2008	12.01	0.91	12	0.01	1445.00	19122.00	26800	20240124	-35.22	17000	20240607	2.12	26800	-35.22	20240124	17000	2.12	20240607	26800	-35.22	20240124	17000	2.12	20240607	1.07	N	089600	500	59 억	685307	N	N	8	N	N
82	20240614	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17280	-200	5	-1.14	188460710	10864	32.45	17450	17470	17280	22700	12240	17480	17347.29	5.94	-773	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	1999	11.96	0.90	12	0.09	1445.00	19122.00	26800	20240124	-35.52	17000	20240607	1.65	26800	-35.52	20240124	17000	1.65	20240607	26800	-35.52	20240124	17000	1.65	20240607	1.13	N	089600	500	59 억	686579	N	N	8	N	N
83	20240614	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17310	-170	5	-0.97	140472300	8090	24.17	17450	17470	17310	22700	12240	17480	17363.70	5.94	-723	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2002	11.98	0.91	12	0.07	1445.00	19122.00	26800	20240124	-35.41	17000	20240607	1.82	26800	-35.41	20240124	17000	1.82	20240607	26800	-35.41	20240124	17000	1.82	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
84	20240614	140545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17350	-130	5	-0.74	101750960	5856	17.49	17450	17470	17330	22700	12240	17480	17375.51	5.94	-155	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2007	12.01	0.91	12	0.05	1445.00	19122.00	26800	20240124	-35.26	17000	20240607	2.06	26800	-35.26	20240124	17000	2.06	20240607	26800	-35.26	20240124	17000	2.06	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
85	20240614	130545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	-90	5	-0.51	77121480	4437	13.25	17450	17470	17330	22700	12240	17480	17381.45	5.94	97	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2012	12.03	0.91	12	0.04	1445.00	19122.00	26800	20240124	-35.11	17000	20240607	2.29	26800	-35.11	20240124	17000	2.29	20240607	26800	-35.11	20240124	17000	2.29	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
86	20240614	120550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17390	-90	5	-0.51	57523300	3309	9.88	17450	17470	17330	22700	12240	17480	17383.89	5.94	-260	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2012	12.03	0.91	12	0.03	1445.00	19122.00	26800	20240124	-35.11	17000	20240607	2.29	26800	-35.11	20240124	17000	2.29	20240607	26800	-35.11	20240124	17000	2.29	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
87	20240614	110631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17400	-80	5	-0.46	46336590	2666	7.96	17450	17470	17330	22700	12240	17480	17380.57	5.94	-260	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2013	12.04	0.91	12	0.02	1445.00	19122.00	26800	20240124	-35.07	17000	20240607	2.35	26800	-35.07	20240124	17000	2.35	20240607	26800	-35.07	20240124	17000	2.35	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
88	20240614	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17430	-50	5	-0.29	29127100	1674	5.00	17450	17470	17330	22700	12240	17480	17399.70	5.94	-183	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2016	12.06	0.91	12	0.01	1445.00	19122.00	26800	20240124	-34.96	17000	20240607	2.53	26800	-34.96	20240124	17000	2.53	20240607	26800	-34.96	20240124	17000	2.53	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
89	20240614	090631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17470	-10	5	-0.06	7693860	443	1.32	17450	17470	17330	22700	12240	17480	17367.63	5.94	-15	18080	17780	17550	17250	17020	17665	17135	60	5220	500	12930	10	1	11568163	2021	12.09	0.91	12	0.00	1445.00	19122.00	26800	20240124	-34.81	17000	20240607	2.76	26800	-34.81	20240124	17000	2.76	20240607	26800	-34.81	20240124	17000	2.76	20240607	1.13	N	089600	500	59 억	686579	N	N	10	N	N
90	20240613	160623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	-10	5	-0.06	588762150	33475	66.50	17490	17850	17320	22700	12250	17490	17588.12	5.87	1363	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2022	12.10	0.91	12	0.29	1445.00	19122.00	26800	20240124	-34.78	17000	20240607	2.82	26800	-34.78	20240124	17000	2.82	20240607	26800	-34.78	20240124	17000	2.82	20240607	1.12	N	089600	500	59 억	679442	N	N	10	N	N
91	20240613	150635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	-120	5	-0.69	572852720	32560	64.69	17490	17850	17320	22700	12250	17490	17593.76	5.87	1352	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2009	12.02	0.91	12	0.28	1445.00	19122.00	26800	20240124	-35.19	17000	20240607	2.18	26800	-35.19	20240124	17000	2.18	20240607	26800	-35.19	20240124	17000	2.18	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
92	20240613	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17420	-70	5	-0.40	456462600	25854	51.36	17490	17850	17390	22700	12250	17490	17655.40	5.87	385	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2015	12.06	0.91	12	0.22	1445.00	19122.00	26800	20240124	-35.00	17000	20240607	2.47	26800	-35.00	20240124	17000	2.47	20240607	26800	-35.00	20240124	17000	2.47	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
93	20240613	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17630	140	2	0.80	329610040	18604	36.96	17490	17850	17440	22700	12250	17490	17717.16	5.87	1610	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2039	12.20	0.92	12	0.16	1445.00	19122.00	26800	20240124	-34.22	17000	20240607	3.71	26800	-34.22	20240124	17000	3.71	20240607	26800	-34.22	20240124	17000	3.71	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
94	20240613	120630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17750	260	2	1.49	262235770	14798	29.40	17490	17850	17440	22700	12250	17490	17721.03	5.87	3317	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2053	12.28	0.93	12	0.13	1445.00	19122.00	26800	20240124	-33.77	17000	20240607	4.41	26800	-33.77	20240124	17000	4.41	20240607	26800	-33.77	20240124	17000	4.41	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
95	20240613	110624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17720	230	2	1.32	218752800	12350	24.54	17490	17850	17440	22700	12250	17490	17712.78	5.87	4074	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2050	12.26	0.93	12	0.11	1445.00	19122.00	26800	20240124	-33.88	17000	20240607	4.24	26800	-33.88	20240124	17000	4.24	20240607	26800	-33.88	20240124	17000	4.24	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
96	20240613	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17790	300	2	1.72	147048410	8305	16.50	17490	17850	17440	22700	12250	17490	17706.01	5.87	3622	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2058	12.31	0.93	12	0.07	1445.00	19122.00	26800	20240124	-33.62	17000	20240607	4.65	26800	-33.62	20240124	17000	4.65	20240607	26800	-33.62	20240124	17000	4.65	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
97	20240613	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17490	0	3	0.00	3393170	194	0.39	17490	17530	17440	22700	12250	17490	17490.57	5.87	-182	17816	17652	17356	17192	16896	17735	17275	60	5210	500	12940	10	1	11568163	2023	12.10	0.91	12	0.00	1445.00	19122.00	26800	20240124	-34.74	17000	20240607	2.88	26800	-34.74	20240124	17000	2.88	20240607	26800	-34.74	20240124	17000	2.88	20240607	1.12	N	089600	500	59 억	679442	N	N	1	N	N
98	20240612	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17490	350	2	2.04	875215980	50331	335.29	17060	17520	17060	22250	12000	17140	17389.20	5.60	164	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	2023	12.10	0.91	12	0.44	1445.00	19122.00	26800	20240124	-34.74	17000	20240607	2.88	26800	-34.74	20240124	17000	2.88	20240607	26800	-34.74	20240124	17000	2.88	20240607	1.13	N	089600	500	59 억	648103	N	N	1	N	N
99	20240612	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17480	340	2	1.98	832584980	47894	319.06	17060	17520	17060	22250	12000	17140	17383.91	5.60	50	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	2022	12.10	0.91	12	0.41	1445.00	19122.00	26800	20240124	-34.78	17000	20240607	2.82	26800	-34.78	20240124	17000	2.82	20240607	26800	-34.78	20240124	17000	2.82	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
100	20240612	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17500	360	2	2.10	700956780	40369	268.93	17060	17520	17060	22250	12000	17140	17363.74	5.60	3110	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	2024	12.11	0.92	12	0.35	1445.00	19122.00	26800	20240124	-34.70	17000	20240607	2.94	26800	-34.70	20240124	17000	2.94	20240607	26800	-34.70	20240124	17000	2.94	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
101	20240612	130622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17460	320	2	1.87	568456580	32791	218.45	17060	17510	17060	22250	12000	17140	17335.75	5.60	6622	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	2020	12.08	0.91	12	0.28	1445.00	19122.00	26800	20240124	-34.85	17000	20240607	2.71	26800	-34.85	20240124	17000	2.71	20240607	26800	-34.85	20240124	17000	2.71	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
102	20240612	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17370	230	2	1.34	399700570	23119	154.01	17060	17380	17060	22250	12000	17140	17288.83	5.60	7528	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	2009	12.02	0.91	12	0.20	1445.00	19122.00	26800	20240124	-35.19	17000	20240607	2.18	26800	-35.19	20240124	17000	2.18	20240607	26800	-35.19	20240124	17000	2.18	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
103	20240612	110621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17360	220	2	1.28	270219090	15663	104.34	17060	17370	17060	22250	12000	17140	17252.06	5.60	6994	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	2008	12.01	0.91	12	0.14	1445.00	19122.00	26800	20240124	-35.22	17000	20240607	2.12	26800	-35.22	20240124	17000	2.12	20240607	26800	-35.22	20240124	17000	2.12	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
104	20240612	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17160	20	2	0.12	55474530	3247	21.63	17060	17210	17060	22250	12000	17140	17084.86	5.60	782	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	1985	11.88	0.90	12	0.03	1445.00	19122.00	26800	20240124	-35.97	17000	20240607	0.94	26800	-35.97	20240124	17000	0.94	20240607	26800	-35.97	20240124	17000	0.94	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
105	20240612	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17170	30	2	0.18	11159050	654	4.36	17060	17210	17060	22250	12000	17140	17062.77	5.60	115	17346	17242	17136	17032	16926	17190	16980	60	5110	500	12680	10	1	11568163	1986	11.88	0.90	12	0.01	1445.00	19122.00	26800	20240124	-35.93	17000	20240607	1.00	26800	-35.93	20240124	17000	1.00	20240607	26800	-35.93	20240124	17000	1.00	20240607	1.13	N	089600	500	59 억	648103	N	N	12	N	N
106	20240610	160616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17150	60	2	0.35	157260640	9201	19.33	17040	17180	17000	22200	11970	17090	17091.66	5.61	922	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1984	11.87	0.90	12	0.08	1445.00	19122.00	26800	20240124	-36.01	17000	20240610	0.88	26800	-36.01	20240124	17000	0.88	20240610	26800	-36.01	20240124	17000	0.88	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
107	20240610	150623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17100	10	2	0.06	139365810	8157	17.13	17040	17180	17000	22200	11970	17090	17085.42	5.61	367	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1978	11.83	0.89	12	0.07	1445.00	19122.00	26800	20240124	-36.19	17000	20240610	0.59	26800	-36.19	20240124	17000	0.59	20240610	26800	-36.19	20240124	17000	0.59	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
108	20240610	140618	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17100	10	2	0.06	115858370	6782	14.24	17040	17180	17000	22200	11970	17090	17083.22	5.61	94	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1978	11.83	0.89	12	0.06	1445.00	19122.00	26800	20240124	-36.19	17000	20240610	0.59	26800	-36.19	20240124	17000	0.59	20240610	26800	-36.19	20240124	17000	0.59	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
109	20240610	130616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17090	0	3	0.00	106264560	6221	13.07	17040	17180	17000	22200	11970	17090	17081.59	5.61	51	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1977	11.83	0.89	12	0.05	1445.00	19122.00	26800	20240124	-36.23	17000	20240610	0.53	26800	-36.23	20240124	17000	0.53	20240610	26800	-36.23	20240124	17000	0.53	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
110	20240610	120617	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17130	40	2	0.23	93514380	5475	11.50	17040	17180	17000	22200	11970	17090	17080.25	5.61	30	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1982	11.85	0.90	12	0.05	1445.00	19122.00	26800	20240124	-36.08	17000	20240610	0.76	26800	-36.08	20240124	17000	0.76	20240610	26800	-36.08	20240124	17000	0.76	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
111	20240610	110620	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17100	10	2	0.06	58633180	3438	7.22	17040	17140	17000	22200	11970	17090	17054.44	5.61	-483	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1978	11.83	0.89	12	0.03	1445.00	19122.00	26800	20240124	-36.19	17000	20240610	0.59	26800	-36.19	20240124	17000	0.59	20240610	26800	-36.19	20240124	17000	0.59	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
112	20240610	100616	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17090	0	3	0.00	43387070	2547	5.35	17040	17090	17000	22200	11970	17090	17034.58	5.61	-573	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1977	11.83	0.89	12	0.02	1445.00	19122.00	26800	20240124	-36.23	17000	20240610	0.53	26800	-36.23	20240124	17000	0.53	20240610	26800	-36.23	20240124	17000	0.53	20240610	1.11	N	089600	500	59 억	648502	N	N	2	N	N
113	20240610	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17090	0	3	0.00	7640020	448	0.94	17040	17090	17040	22200	11970	17090	17053.62	5.61	-117	17603	17346	17173	16916	16743	17260	16830	60	5110	500	12640	10	1	11568163	1977	11.83	0.89	12	0.00	1445.00	19122.00	26800	20240124	-36.23	17000	20240607	0.53	26800	-36.23	20240124	17000	0.53	20240607	26800	-36.23	20240124	17000	0.53	20240607	1.11	N	089600	500	59 억	648502	N	N	2	N	N
114	20240607	160637	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17090	-100	5	-0.58	813978960	47520	147.68	17220	17430	17000	22300	12040	17190	17129.23	5.63	6894	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1977	11.83	0.89	12	0.41	1445.00	19122.00	26800	20240124	-36.23	17000	20240607	0.53	26800	-36.23	20240124	17000	0.53	20240607	26800	-36.23	20240124	17000	0.53	20240607	1.04	N	089600	500	59 억	650959	N	N	2	N	N
115	20240607	150643	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17130	-60	5	-0.35	790465970	46143	143.40	17220	17430	17000	22300	12040	17190	17130.79	5.63	7268	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1982	11.85	0.90	12	0.40	1445.00	19122.00	26800	20240124	-36.08	17000	20240607	0.76	26800	-36.08	20240124	17000	0.76	20240607	26800	-36.08	20240124	17000	0.76	20240607	1.04	N	089600	500	59 억	650959	N	N	0	N	N
116	20240607	140638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17000	-190	5	-1.11	679765630	39642	123.20	17220	17430	17000	22300	12040	17190	17147.61	5.63	6168	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1967	11.76	0.89	12	0.34	1445.00	19122.00	26800	20240124	-36.57	17000	20240607	0.00	26800	-36.57	20240124	17000	0.00	20240607	26800	-36.57	20240124	17000	0.00	20240607	1.04	N	089600	500	59 억	650959	N	N	0	N	N
117	20240607	130633	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17030	-160	5	-0.93	557500730	32458	100.87	17220	17430	17020	22300	12040	17190	17176.07	5.63	5372	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1970	11.79	0.89	12	0.28	1445.00	19122.00	26800	20240124	-36.46	17020	20240607	0.06	26800	-36.46	20240124	17020	0.06	20240607	26800	-36.46	20240124	17020	0.06	20240607	1.04	N	089600	500	59 억	650959	N	N	0	N	N
118	20240607	120638	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17060	-130	5	-0.76	423519840	24592	76.43	17220	17430	17050	22300	12040	17190	17221.85	5.63	4772	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1974	11.81	0.89	12	0.21	1445.00	19122.00	26800	20240124	-36.34	17050	20240607	0.06	26800	-36.34	20240124	17050	0.06	20240607	26800	-36.34	20240124	17050	0.06	20240607	1.04	N	089600	500	59 억	650959	N	N	0	N	N
119	20240607	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17200	10	2	0.06	283241700	16402	50.97	17220	17430	17190	22300	12040	17190	17268.73	5.63	5078	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1990	11.90	0.90	12	0.14	1445.00	19122.00	26800	20240124	-35.82	17100	20240605	0.58	26800	-35.82	20240124	17100	0.58	20240605	26800	-35.82	20240124	17100	0.58	20240605	1.04	N	089600	500	59 억	650959	N	N	0	N	N
120	20240607	100638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17210	20	2	0.12	198472760	11476	35.67	17220	17430	17210	22300	12040	17190	17294.59	5.63	4369	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	1991	11.91	0.90	12	0.10	1445.00	19122.00	26800	20240124	-35.78	17100	20240605	0.64	26800	-35.78	20240124	17100	0.64	20240605	26800	-35.78	20240124	17100	0.64	20240605	1.04	N	089600	500	59 억	650959	N	N	0	N	N
121	20240607	090636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17290	100	2	0.58	21341560	1238	3.85	17220	17300	17210	22300	12040	17190	17238.74	5.63	1079	17396	17292	17196	17092	16996	17245	17045	60	5110	500	12720	10	1	11568163	2000	11.97	0.90	12	0.01	1445.00	19122.00	26800	20240124	-35.49	17100	20240605	1.11	26800	-35.49	20240124	17100	1.11	20240605	26800	-35.49	20240124	17100	1.11	20240605	1.04	N	089600	500	59 억	650959	N	N	0	N	N
122	20240605	160636	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17190	-50	5	-0.29	543263840	31690	49.14	17300	17300	17100	22400	12070	17240	17142.01	5.64	2971	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1989	11.90	0.90	12	0.27	1445.00	19122.00	26800	20240124	-35.86	17100	20240605	0.53	26800	-35.86	20240124	17100	0.53	20240605	26800	-35.86	20240124	17100	0.53	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
123	20240605	150631	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17160	-80	5	-0.46	496271810	28953	44.90	17300	17300	17100	22400	12070	17240	17139.56	5.64	2578	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1985	11.88	0.90	12	0.25	1445.00	19122.00	26800	20240124	-35.97	17100	20240605	0.35	26800	-35.97	20240124	17100	0.35	20240605	26800	-35.97	20240124	17100	0.35	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
124	20240605	140634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17110	-130	5	-0.75	436186170	25451	39.47	17300	17300	17100	22400	12070	17240	17137.06	5.64	1559	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1979	11.84	0.89	12	0.22	1445.00	19122.00	26800	20240124	-36.16	17100	20240605	0.06	26800	-36.16	20240124	17100	0.06	20240605	26800	-36.16	20240124	17100	0.06	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
125	20240605	130635	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17130	-110	5	-0.64	347723620	20281	31.45	17300	17300	17100	22400	12070	17240	17143.87	5.64	1317	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1982	11.85	0.90	12	0.18	1445.00	19122.00	26800	20240124	-36.08	17100	20240605	0.18	26800	-36.08	20240124	17100	0.18	20240605	26800	-36.08	20240124	17100	0.18	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
126	20240605	120632	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17120	-120	5	-0.70	298861570	17429	27.03	17300	17300	17100	22400	12070	17240	17145.75	5.64	106	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1980	11.85	0.90	12	0.15	1445.00	19122.00	26800	20240124	-36.12	17100	20240605	0.12	26800	-36.12	20240124	17100	0.12	20240605	26800	-36.12	20240124	17100	0.12	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
127	20240605	110634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17130	-110	5	-0.64	245223510	14296	22.17	17300	17300	17100	22400	12070	17240	17151.44	5.64	-499	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1982	11.85	0.90	12	0.12	1445.00	19122.00	26800	20240124	-36.08	17100	20240605	0.18	26800	-36.08	20240124	17100	0.18	20240605	26800	-36.08	20240124	17100	0.18	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
128	20240605	100634	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17200	-40	5	-0.23	171046280	9964	15.45	17300	17300	17100	22400	12070	17240	17164.14	5.64	-916	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1990	11.90	0.90	12	0.09	1445.00	19122.00	26800	20240124	-35.82	17100	20240605	0.58	26800	-35.82	20240124	17100	0.58	20240605	26800	-35.82	20240124	17100	0.58	20240605	1.04	N	089600	500	59 억	652089	N	N	2	N	N
129	20240605	090632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17190	-50	5	-0.29	48762960	2835	4.40	17300	17300	17180	22400	12070	17240	17195.64	5.64	199	17926	17582	17346	17002	16766	17465	16885	60	5160	500	12750	10	1	11568163	1989	11.90	0.90	12	0.02	1445.00	19122.00	26800	20240124	-35.86	17110	20240604	0.47	26800	-35.86	20240124	17110	0.47	20240604	26800	-35.86	20240124	17110	0.47	20240604	1.04	N	089600	500	59 억	652089	N	N	2	N	N
130	20240604	160628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17240	-450	5	-2.54	1114853110	64364	276.45	17690	17690	17110	22950	12390	17690	17321.23	5.74	-54	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	1994	11.93	0.90	12	0.56	1445.00	19122.00	26800	20240124	-35.67	17110	20240604	0.76	26800	-35.67	20240124	17110	0.76	20240604	26800	-35.67	20240124	17110	0.76	20240604	1.02	N	089600	500	59 억	663965	N	N	2	N	N
131	20240604	150628	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17120	-570	5	-3.22	1065666770	61498	264.14	17690	17690	17110	22950	12390	17690	17328.48	5.74	-300	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	1980	11.85	0.90	12	0.53	1445.00	19122.00	26800	20240124	-36.12	17110	20240604	0.06	26800	-36.12	20240124	17110	0.06	20240604	26800	-36.12	20240124	17110	0.06	20240604	1.02	N	089600	500	59 억	663965	N	N	1	N	N
132	20240604	140630	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17270	-420	5	-2.37	727192310	41792	179.50	17690	17690	17270	22950	12390	17690	17400.28	5.74	-544	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	1998	11.95	0.90	12	0.36	1445.00	19122.00	26800	20240124	-35.56	17270	20240604	0.00	26800	-35.56	20240124	17270	0.00	20240604	26800	-35.56	20240124	17270	0.00	20240604	1.02	N	089600	500	59 억	663965	N	N	1	N	N
133	20240604	130627	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17310	-380	5	-2.15	608549410	34929	150.03	17690	17690	17270	22950	12390	17690	17422.47	5.74	-1057	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	2002	11.98	0.91	12	0.30	1445.00	19122.00	26800	20240124	-35.41	17270	20240604	0.23	26800	-35.41	20240124	17270	0.23	20240604	26800	-35.41	20240124	17270	0.23	20240604	1.02	N	089600	500	59 억	663965	N	N	1	N	N
134	20240604	120626	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17370	-320	5	-1.81	418468870	23956	102.89	17690	17690	17350	22950	12390	17690	17468.23	5.74	-1685	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	2009	12.02	0.91	12	0.21	1445.00	19122.00	26800	20240124	-35.19	17350	20240604	0.12	26800	-35.19	20240124	17350	0.12	20240604	26800	-35.19	20240124	17350	0.12	20240604	1.02	N	089600	500	59 억	663965	N	N	1	N	N
135	20240604	110623	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17480	-210	5	-1.19	205769440	11733	50.40	17690	17690	17480	22950	12390	17690	17537.67	5.74	-2209	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	2022	12.10	0.91	12	0.10	1445.00	19122.00	26800	20240124	-34.78	17480	20240604	0.00	26800	-34.78	20240124	17480	0.00	20240604	26800	-34.78	20240124	17480	0.00	20240604	1.02	N	089600	500	59 억	663965	N	N	1	N	N
136	20240604	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17540	-150	5	-0.85	70725700	4025	17.29	17690	17690	17540	22950	12390	17690	17571.60	5.74	16	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	2029	12.14	0.92	12	0.03	1445.00	19122.00	26800	20240124	-34.55	17520	20240603	0.11	26800	-34.55	20240124	17520	0.11	20240603	26800	-34.55	20240124	17520	0.11	20240603	1.02	N	089600	500	59 억	663965	N	N	1	N	N
137	20240604	090626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	17680	-10	5	-0.06	3960980	224	0.96	17690	17690	17620	22950	12390	17690	17682.95	5.74	-56	17870	17780	17650	17560	17430	17825	17605	60	5260	500	13090	10	1	11568163	2045	12.24	0.92	12	0.00	1445.00	19122.00	26800	20240124	-34.03	17520	20240603	0.91	26800	-34.03	20240124	17520	0.91	20240603	26800	-34.03	20240124	17520	0.91	20240603	1.02	N	089600	500	59 억	663965	N	N	1	N	N
138	20240603	160620	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17690	70	2	0.40	407984600	23152	81.66	17620	17740	17520	22900	12340	17620	17621.94	5.72	6820	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2046	12.24	0.93	12	0.20	1445.00	19122.00	26800	20240124	-33.99	17520	20240603	0.97	26800	-33.99	20240124	17520	0.97	20240603	26800	-33.99	20240124	17520	0.97	20240603	1.04	N	089600	500	59 억	661245	N	N	1	N	N
139	20240603	150621	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17650	30	2	0.17	381988340	21680	76.46	17620	17740	17520	22900	12340	17620	17619.39	5.72	6543	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2042	12.21	0.92	12	0.19	1445.00	19122.00	26800	20240124	-34.14	17520	20240603	0.74	26800	-34.14	20240124	17520	0.74	20240603	26800	-34.14	20240124	17520	0.74	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N
140	20240603	140617	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17660	40	2	0.23	341237570	19374	68.33	17620	17740	17520	22900	12340	17620	17613.17	5.72	5391	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2043	12.22	0.92	12	0.17	1445.00	19122.00	26800	20240124	-34.10	17520	20240603	0.80	26800	-34.10	20240124	17520	0.80	20240603	26800	-34.10	20240124	17520	0.80	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N
141	20240603	130619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17720	100	2	0.57	304385370	17290	60.98	17620	17740	17520	22900	12340	17620	17604.71	5.72	4162	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2050	12.26	0.93	12	0.15	1445.00	19122.00	26800	20240124	-33.88	17520	20240603	1.14	26800	-33.88	20240124	17520	1.14	20240603	26800	-33.88	20240124	17520	1.14	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N
142	20240603	120619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17710	90	2	0.51	267169090	15188	53.57	17620	17710	17520	22900	12340	17620	17590.80	5.72	3143	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2049	12.26	0.93	12	0.13	1445.00	19122.00	26800	20240124	-33.92	17520	20240603	1.08	26800	-33.92	20240124	17520	1.08	20240603	26800	-33.92	20240124	17520	1.08	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N
143	20240603	110614	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17600	-20	5	-0.11	220648160	12556	44.28	17620	17710	17520	22900	12340	17620	17573.13	5.72	1562	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2036	12.18	0.92	12	0.11	1445.00	19122.00	26800	20240124	-34.33	17520	20240603	0.46	26800	-34.33	20240124	17520	0.46	20240603	26800	-34.33	20240124	17520	0.46	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N
144	20240603	100613	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17520	-100	5	-0.57	169773360	9673	34.12	17620	17680	17520	22900	12340	17620	17551.26	5.72	113	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2027	12.12	0.92	12	0.08	1445.00	19122.00	26800	20240124	-34.63	17520	20240603	0.00	26800	-34.63	20240124	17520	0.00	20240603	26800	-34.63	20240124	17520	0.00	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N
145	20240603	090612	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	17550	-70	5	-0.40	24965610	1419	5.00	17620	17680	17540	22900	12340	17620	17593.81	5.72	-280	17873	17746	17683	17556	17493	17715	17525	60	5280	500	13030	10	1	11568163	2030	12.15	0.92	12	0.01	1445.00	19122.00	26800	20240124	-34.51	17540	20240603	0.06	26800	-34.51	20240124	17540	0.06	20240603	26800	-34.51	20240124	17540	0.06	20240603	1.04	N	089600	500	59 억	661245	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History