KissMeData/347740/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	75	2	2.29	6738946825	2000743	59.87	3275	3445	3260	4260	2300	3280	3368.30	1.08	15683	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	1007	20.97	1.35	12	6.67	160.00	2493.00	3625	20230811	-7.45	2225	20231031	50.79	3530	-4.96	20240626	2365	41.86	20240201	3625	-7.45	20230811	2225	50.79	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
3	20240628	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	50	2	1.52	6508190645	1931783	57.81	3275	3445	3260	4260	2300	3280	3369.05	1.08	22734	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	999	20.81	1.34	12	6.44	160.00	2493.00	3625	20230811	-8.14	2225	20231031	49.66	3530	-5.67	20240626	2365	40.80	20240201	3625	-8.14	20230811	2225	49.66	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
4	20240628	141243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	40	2	1.22	5807165775	1721862	51.53	3275	3445	3260	4260	2300	3280	3372.66	1.08	22084	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	996	20.75	1.33	12	5.74	160.00	2493.00	3625	20230811	-8.41	2225	20231031	49.21	3530	-5.95	20240626	2365	40.38	20240201	3625	-8.41	20230811	2225	49.21	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
5	20240628	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	50	2	1.52	5329262520	1577943	47.22	3275	3445	3260	4260	2300	3280	3377.41	1.08	8638	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	999	20.81	1.34	12	5.26	160.00	2493.00	3625	20230811	-8.14	2225	20231031	49.66	3530	-5.67	20240626	2365	40.80	20240201	3625	-8.14	20230811	2225	49.66	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
6	20240628	121239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3385	105	2	3.20	4918382680	1455349	43.55	3275	3445	3260	4260	2300	3280	3379.59	1.08	-3449	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	1016	21.16	1.36	12	4.85	160.00	2493.00	3625	20230811	-6.62	2225	20231031	52.13	3530	-4.11	20240626	2365	43.13	20240201	3625	-6.62	20230811	2225	52.13	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
7	20240628	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	70	2	2.13	4592272785	1358356	40.65	3275	3445	3260	4260	2300	3280	3380.83	1.08	-14024	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	1005	20.94	1.34	12	4.53	160.00	2493.00	3625	20230811	-7.59	2225	20231031	50.56	3530	-5.10	20240626	2365	41.65	20240201	3625	-7.59	20230811	2225	50.56	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
8	20240628	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3370	90	2	2.74	3889241920	1148853	34.38	3275	3445	3260	4260	2300	3280	3385.41	1.08	-16228	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	1011	21.06	1.35	12	3.83	160.00	2493.00	3625	20230811	-7.03	2225	20231031	51.46	3530	-4.53	20240626	2365	42.49	20240201	3625	-7.03	20230811	2225	51.46	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
9	20240628	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	95	2	2.90	2087911605	616846	18.46	3275	3445	3260	4260	2300	3280	3384.98	1.08	50415	3540	3410	3325	3195	3110	3367	3152	150	980	500	2290	5	1	30010576	1013	21.09	1.35	12	2.06	160.00	2493.00	3625	20230811	-6.90	2225	20231031	51.69	3530	-4.39	20240626	2365	42.71	20240201	3625	-6.90	20230811	2225	51.69	20231031	3.43	N	347740	500	150 억	322909	N	N	N	N
10	20240627	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	25	2	0.77	11095193845	3321469	28.54	3380	3455	3240	4230	2280	3255	3340.77	1.08	-20533	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	984	20.50	1.32	12	11.07	160.00	2493.00	3625	20230811	-9.52	2225	20231031	47.42	3530	-7.08	20240626	2365	38.69	20240201	3625	-9.52	20230811	2225	47.42	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
11	20240627	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	55	2	1.69	10782955995	3226412	27.72	3380	3455	3240	4230	2280	3255	3342.39	1.08	-54831	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	993	20.69	1.33	12	10.75	160.00	2493.00	3625	20230811	-8.69	2225	20231031	48.76	3530	-6.23	20240626	2365	39.96	20240201	3625	-8.69	20230811	2225	48.76	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
12	20240627	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	35	2	1.08	9915600855	2964865	25.47	3380	3455	3240	4230	2280	3255	3344.70	1.08	-108287	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	987	20.56	1.32	12	9.88	160.00	2493.00	3625	20230811	-9.24	2225	20231031	47.87	3530	-6.80	20240626	2365	39.11	20240201	3625	-9.24	20230811	2225	47.87	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
13	20240627	131214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	40	2	1.23	5879175185	1768321	15.19	3380	3400	3240	4230	2280	3255	3325.16	1.08	-31650	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	989	20.59	1.32	12	5.89	160.00	2493.00	3625	20230811	-9.10	2225	20231031	48.09	3530	-6.66	20240626	2365	39.32	20240201	3625	-9.10	20230811	2225	48.09	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
14	20240627	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	30	2	0.92	5665614565	1703624	14.64	3380	3400	3240	4230	2280	3255	3326.08	1.08	-46047	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	986	20.53	1.32	12	5.68	160.00	2493.00	3625	20230811	-9.38	2225	20231031	47.64	3530	-6.94	20240626	2365	38.90	20240201	3625	-9.38	20230811	2225	47.64	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
15	20240627	111215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	50	2	1.54	5256199800	1578950	13.57	3380	3400	3240	4230	2280	3255	3329.44	1.08	-64631	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	992	20.66	1.33	12	5.26	160.00	2493.00	3625	20230811	-8.83	2225	20231031	48.54	3530	-6.37	20240626	2365	39.75	20240201	3625	-8.83	20230811	2225	48.54	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
16	20240627	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	70	2	2.15	4617214140	1385817	11.91	3380	3400	3240	4230	2280	3255	3332.37	1.08	-91028	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	998	20.78	1.33	12	4.62	160.00	2493.00	3625	20230811	-8.28	2225	20231031	49.44	3530	-5.81	20240626	2365	40.59	20240201	3625	-8.28	20230811	2225	49.44	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
17	20240627	091215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	140	2	4.30	2633919805	790206	6.79	3380	3395	3240	4230	2280	3255	3334.30	1.08	-97987	3755	3505	3280	3030	2805	3630	3155	150	975	500	2270	5	1	30010576	1019	21.22	1.36	12	2.63	160.00	2493.00	3625	20230811	-6.34	2225	20231031	52.58	3530	-3.82	20240626	2365	43.55	20240201	3625	-6.34	20230811	2225	52.58	20231031	3.26	N	347740	500	150 억	324272	N	N	N	N
18	20240626	161210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	140	2	4.49	38509160265	11563375	114.19	3065	3530	3055	4045	2185	3115	3330.40	1.10	-7328	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	977	20.34	1.31	12	38.53	160.00	2493.00	3625	20230811	-10.21	2225	20231031	46.29	3530	-7.79	20240626	2365	37.63	20240201	3625	-10.21	20230811	2225	46.29	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
19	20240626	151214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	185	2	5.94	37848673940	11361356	112.19	3065	3530	3055	4045	2185	3115	3331.38	1.10	-6133	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	990	20.62	1.32	12	37.86	160.00	2493.00	3625	20230811	-8.97	2225	20231031	48.31	3530	-6.52	20240626	2365	39.53	20240201	3625	-8.97	20230811	2225	48.31	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
20	20240626	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	220	2	7.06	36203535605	10864553	107.29	3065	3530	3055	4045	2185	3115	3332.30	1.10	-38164	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	1001	20.84	1.34	12	36.20	160.00	2493.00	3625	20230811	-8.00	2225	20231031	49.89	3530	-5.52	20240626	2365	41.01	20240201	3625	-8.00	20230811	2225	49.89	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
21	20240626	131212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	165	2	5.30	32843530945	9858639	97.35	3065	3530	3055	4045	2185	3115	3331.48	1.10	-29782	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	984	20.50	1.32	12	32.85	160.00	2493.00	3625	20230811	-9.52	2225	20231031	47.42	3530	-7.08	20240626	2365	38.69	20240201	3625	-9.52	20230811	2225	47.42	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
22	20240626	121209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	355	2	11.40	18304450855	5593675	55.24	3065	3480	3055	4045	2185	3115	3272.40	1.10	16889	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	1041	21.69	1.39	12	18.64	160.00	2493.00	3625	20230811	-4.28	2225	20231031	55.96	3480	-0.29	20240626	2365	46.72	20240201	3625	-4.28	20230811	2225	55.96	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
23	20240626	111212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	35	2	1.12	12353652695	3817803	37.70	3065	3370	3055	4045	2185	3115	3235.86	1.10	-17333	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	945	19.69	1.26	12	12.72	160.00	2493.00	3625	20230811	-13.10	2225	20231031	41.57	3415	-7.76	20240625	2365	33.19	20240201	3625	-13.10	20230811	2225	41.57	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
24	20240626	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	0	3	0.00	1306961050	422804	4.18	3065	3135	3055	4045	2185	3115	3091.08	1.10	125591	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	935	19.47	1.25	12	1.41	160.00	2493.00	3625	20230811	-14.07	2225	20231031	40.00	3415	-8.78	20240625	2365	31.71	20240201	3625	-14.07	20230811	2225	40.00	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
25	20240626	091213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-15	5	-0.48	491783635	159330	1.57	3065	3125	3055	4045	2185	3115	3086.26	1.10	32331	3701	3407	3121	2827	2541	3555	2975	150	930	500	2180	5	1	30010576	930	19.38	1.24	12	0.53	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3415	-9.22	20240625	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	3.31	N	347740	500	150 억	331246	N	N	N	N
26	20240625	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	285	2	10.07	32012193925	10078333	8068.28	2835	3415	2835	3675	1985	2830	3176.49	0.62	193888	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	935	19.47	1.25	12	33.58	160.00	2493.00	3625	20230811	-14.07	2225	20231031	40.00	3415	-8.78	20240625	2365	31.71	20240201	3625	-14.07	20230811	2225	40.00	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
27	20240625	151206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	300	2	10.60	31366120625	9870972	7902.28	2835	3415	2835	3675	1985	2830	3177.61	0.62	177536	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	939	19.56	1.26	12	32.89	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3415	-8.35	20240625	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
28	20240625	141209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	330	2	11.66	28940502130	9099727	7284.85	2835	3415	2835	3675	1985	2830	3180.37	0.62	55354	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	948	19.75	1.27	12	30.32	160.00	2493.00	3625	20230811	-12.83	2225	20231031	42.02	3415	-7.47	20240625	2365	33.62	20240201	3625	-12.83	20230811	2225	42.02	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
29	20240625	131210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	315	2	11.13	17599089160	5632931	4509.48	2835	3260	2835	3675	1985	2830	3124.32	0.62	72252	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	944	19.66	1.26	12	18.77	160.00	2493.00	3625	20230811	-13.24	2225	20231031	41.35	3400	-7.50	20240613	2365	32.98	20240201	3625	-13.24	20230811	2225	41.35	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
30	20240625	121213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	160	2	5.65	11475870075	3706215	2967.04	2835	3240	2835	3675	1985	2830	3096.39	0.62	84707	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	897	18.69	1.20	12	12.35	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3400	-12.06	20240613	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
31	20240625	111211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	155	2	5.48	11062329945	3568522	2856.81	2835	3240	2835	3675	1985	2830	3099.98	0.62	74973	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	896	18.66	1.20	12	11.89	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3400	-12.21	20240613	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
32	20240625	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	260	2	9.19	9771462760	3143948	2516.91	2835	3240	2835	3675	1985	2830	3108.02	0.62	-14609	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	927	19.31	1.24	12	10.48	160.00	2493.00	3625	20230811	-14.76	2225	20231031	38.88	3400	-9.12	20240613	2365	30.66	20240201	3625	-14.76	20230811	2225	38.88	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
33	20240625	091208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	35	2	1.24	24339670	8521	6.82	2835	2870	2835	3675	1985	2830	2856.43	0.62	2327	2903	2866	2833	2796	2763	2850	2780	150	845	500	1980	5	1	30010576	860	17.91	1.15	12	0.03	160.00	2493.00	3625	20230811	-20.97	2225	20231031	28.76	3400	-15.74	20240613	2365	21.14	20240201	3625	-20.97	20230811	2225	28.76	20231031	3.29	N	347740	500	150 억	186331	N	N	N	N
34	20240624	161208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-20	5	-0.70	349134045	123868	47.74	2870	2870	2800	3705	1995	2850	2818.60	0.61	-1115	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	849	17.69	1.14	12	0.41	160.00	2493.00	3625	20230811	-21.93	2225	20231031	27.19	3400	-16.76	20240613	2365	19.66	20240201	3625	-21.93	20230811	2225	27.19	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
35	20240624	151205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-30	5	-1.05	342217535	121424	46.80	2870	2870	2800	3705	1995	2850	2818.37	0.61	-1667	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	846	17.62	1.13	12	0.40	160.00	2493.00	3625	20230811	-22.21	2225	20231031	26.74	3400	-17.06	20240613	2365	19.24	20240201	3625	-22.21	20230811	2225	26.74	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
36	20240624	141206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-25	5	-0.88	307488700	109120	42.06	2870	2870	2800	3705	1995	2850	2817.89	0.61	-3652	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	848	17.66	1.13	12	0.36	160.00	2493.00	3625	20230811	-22.07	2225	20231031	26.97	3400	-16.91	20240613	2365	19.45	20240201	3625	-22.07	20230811	2225	26.97	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
37	20240624	131203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-20	5	-0.70	252753275	89715	34.58	2870	2870	2800	3705	1995	2850	2817.29	0.61	-1555	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	849	17.69	1.14	12	0.30	160.00	2493.00	3625	20230811	-21.93	2225	20231031	27.19	3400	-16.76	20240613	2365	19.66	20240201	3625	-21.93	20230811	2225	27.19	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
38	20240624	121204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-35	5	-1.23	235440865	83580	32.21	2870	2870	2800	3705	1995	2850	2816.95	0.61	-3059	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	845	17.59	1.13	12	0.28	160.00	2493.00	3625	20230811	-22.34	2225	20231031	26.52	3400	-17.21	20240613	2365	19.03	20240201	3625	-22.34	20230811	2225	26.52	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
39	20240624	111207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-45	5	-1.58	194728820	69069	26.62	2870	2870	2800	3705	1995	2850	2819.34	0.61	-3389	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	842	17.53	1.13	12	0.23	160.00	2493.00	3625	20230811	-22.62	2225	20231031	26.07	3400	-17.50	20240613	2365	18.60	20240201	3625	-22.62	20230811	2225	26.07	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
40	20240624	101205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	-20	5	-0.70	69473615	24462	9.43	2870	2870	2820	3705	1995	2850	2840.06	0.61	-48	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	849	17.69	1.14	12	0.08	160.00	2493.00	3625	20230811	-21.93	2225	20231031	27.19	3400	-16.76	20240613	2365	19.66	20240201	3625	-21.93	20230811	2225	27.19	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
41	20240624	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2835	-15	5	-0.53	18807250	6600	2.54	2870	2870	2835	3705	1995	2850	2849.58	0.61	-1453	3006	2927	2871	2792	2736	2900	2765	150	855	500	1990	5	1	30010576	851	17.72	1.14	12	0.02	160.00	2493.00	3625	20230811	-21.79	2225	20231031	27.42	3400	-16.62	20240613	2365	19.87	20240201	3625	-21.79	20230811	2225	27.42	20231031	3.30	N	347740	500	150 억	183685	N	N	N	N
42	20240621	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-40	5	-1.38	736527000	256660	147.15	2890	2950	2815	3755	2025	2890	2869.72	0.64	-7653	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	855	17.81	1.14	12	0.86	160.00	2493.00	3625	20230811	-21.38	2225	20231031	28.09	3400	-16.18	20240613	2365	20.51	20240201	3625	-21.38	20230811	2225	28.09	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
43	20240621	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2850	-40	5	-1.38	701349455	244281	140.05	2890	2950	2815	3755	2025	2890	2871.08	0.64	-9466	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	855	17.81	1.14	12	0.81	160.00	2493.00	3625	20230811	-21.38	2225	20231031	28.09	3400	-16.18	20240613	2365	20.51	20240201	3625	-21.38	20230811	2225	28.09	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
44	20240621	141124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-35	5	-1.21	548504430	190353	109.14	2890	2950	2835	3755	2025	2890	2881.51	0.64	-14313	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	857	17.84	1.15	12	0.63	160.00	2493.00	3625	20230811	-21.24	2225	20231031	28.31	3400	-16.03	20240613	2365	20.72	20240201	3625	-21.24	20230811	2225	28.31	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
45	20240621	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-20	5	-0.69	345925520	120239	68.94	2890	2930	2835	3755	2025	2890	2876.98	0.64	-4058	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	861	17.94	1.15	12	0.40	160.00	2493.00	3625	20230811	-20.83	2225	20231031	28.99	3400	-15.59	20240613	2365	21.35	20240201	3625	-20.83	20230811	2225	28.99	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
46	20240621	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	5	2	0.17	327301190	113752	65.22	2890	2930	2835	3755	2025	2890	2877.32	0.64	-4172	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	869	18.09	1.16	12	0.38	160.00	2493.00	3625	20230811	-20.14	2225	20231031	30.11	3400	-14.85	20240613	2365	22.41	20240201	3625	-20.14	20230811	2225	30.11	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
47	20240621	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	35	2	1.21	293953660	102231	58.61	2890	2930	2835	3755	2025	2890	2875.39	0.64	-579	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	878	18.28	1.17	12	0.34	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3400	-13.97	20240613	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
48	20240621	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-10	5	-0.35	155245880	54417	31.20	2890	2905	2835	3755	2025	2890	2852.89	0.64	7587	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	864	18.00	1.16	12	0.18	160.00	2493.00	3625	20230811	-20.55	2225	20231031	29.44	3400	-15.29	20240613	2365	21.78	20240201	3625	-20.55	20230811	2225	29.44	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
49	20240621	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	-30	5	-1.04	31199865	10887	6.24	2890	2905	2850	3755	2025	2890	2865.78	0.64	-235	2996	2942	2916	2862	2836	2930	2850	150	865	500	2020	5	1	30010576	858	17.88	1.15	12	0.04	160.00	2493.00	3625	20230811	-21.10	2225	20231031	28.54	3400	-15.88	20240613	2365	20.93	20240201	3625	-21.10	20230811	2225	28.54	20231031	3.21	N	347740	500	150 억	191611	N	N	N	N
50	20240620	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	495846135	169523	47.82	2945	2970	2890	3820	2060	2940	2924.97	0.76	-35362	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	867	18.06	1.16	12	0.56	160.00	2493.00	3625	20230811	-20.28	2225	20231031	29.89	3400	-15.00	20240613	2365	22.20	20240201	3625	-20.28	20230811	2225	29.89	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
51	20240620	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	460301915	157241	44.36	2945	2970	2895	3820	2060	2940	2927.35	0.76	-36740	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	873	18.19	1.17	12	0.52	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3400	-14.41	20240613	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
52	20240620	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	408862220	139517	39.36	2945	2970	2895	3820	2060	2940	2930.54	0.76	-34907	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	873	18.19	1.17	12	0.46	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3400	-14.41	20240613	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
53	20240620	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-15	5	-0.51	341158765	116210	32.78	2945	2970	2910	3820	2060	2940	2935.70	0.76	-42681	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	878	18.28	1.17	12	0.39	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3400	-13.97	20240613	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
54	20240620	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	185129360	62898	17.74	2945	2970	2935	3820	2060	2940	2943.34	0.76	-9383	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	882	18.38	1.18	12	0.21	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3400	-13.53	20240613	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
55	20240620	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	140158020	47630	13.44	2945	2970	2935	3820	2060	2940	2942.65	0.76	-5899	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	881	18.34	1.18	12	0.16	160.00	2493.00	3625	20230811	-19.03	2225	20231031	31.91	3400	-13.68	20240613	2365	24.10	20240201	3625	-19.03	20230811	2225	31.91	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
56	20240620	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	10	2	0.34	103118215	35040	9.89	2945	2970	2935	3820	2060	2940	2942.89	0.76	1482	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	885	18.44	1.18	12	0.12	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3400	-13.24	20240613	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
57	20240620	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	10	2	0.34	34222340	11634	3.28	2945	2960	2935	3820	2060	2940	2941.60	0.76	2073	3116	3027	2976	2887	2836	3002	2862	150	880	500	2050	5	1	30010576	885	18.44	1.18	12	0.04	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3400	-13.24	20240613	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.41	N	347740	500	150 억	228079	N	N	N	N
58	20240619	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-110	5	-3.61	1043720175	349661	54.34	3015	3065	2925	3965	2135	3050	2985.27	1.00	-71298	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	882	18.38	1.18	12	1.17	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3400	-13.53	20240613	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
59	20240619	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-105	5	-3.44	946037905	316366	49.17	3015	3065	2930	3965	2135	3050	2990.33	1.00	-69153	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	884	18.41	1.18	12	1.05	160.00	2493.00	3625	20230811	-18.76	2225	20231031	32.36	3400	-13.38	20240613	2365	24.52	20240201	3625	-18.76	20230811	2225	32.36	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
60	20240619	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-100	5	-3.28	845823370	282237	43.86	3015	3065	2940	3965	2135	3050	2996.86	1.00	-68013	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	885	18.44	1.18	12	0.94	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3400	-13.24	20240613	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
61	20240619	131112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-90	5	-2.95	802487530	267541	41.58	3015	3065	2940	3965	2135	3050	2999.49	1.00	-66230	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	888	18.50	1.19	12	0.89	160.00	2493.00	3625	20230811	-18.34	2225	20231031	33.03	3400	-12.94	20240613	2365	25.16	20240201	3625	-18.34	20230811	2225	33.03	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
62	20240619	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-70	5	-2.30	627210400	208271	32.37	3015	3065	2970	3965	2135	3050	3011.51	1.00	-56736	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	894	18.62	1.20	12	0.69	160.00	2493.00	3625	20230811	-17.79	2225	20231031	33.93	3400	-12.35	20240613	2365	26.00	20240201	3625	-17.79	20230811	2225	33.93	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
63	20240619	111117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-45	5	-1.48	514258990	170465	26.49	3015	3065	2985	3965	2135	3050	3016.80	1.00	-37667	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	902	18.78	1.21	12	0.57	160.00	2493.00	3625	20230811	-17.10	2225	20231031	35.06	3400	-11.62	20240613	2365	27.06	20240201	3625	-17.10	20230811	2225	35.06	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
64	20240619	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-30	5	-0.98	452578545	149988	23.31	3015	3065	2985	3965	2135	3050	3017.43	1.00	-34281	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	906	18.88	1.21	12	0.50	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3400	-11.18	20240613	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
65	20240619	091123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-30	5	-0.98	207935500	68612	10.66	3015	3065	3010	3965	2135	3050	3030.60	1.00	-24353	3123	3086	3023	2986	2923	3105	3005	150	915	500	2130	5	1	30010576	906	18.88	1.21	12	0.23	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3400	-11.18	20240613	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	3.74	N	347740	500	150 억	299395	N	N	N	N
66	20240618	161110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	30	2	0.99	1160682880	385729	78.01	3025	3060	2960	3925	2115	3020	3008.99	0.99	-7472	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	915	19.06	1.22	12	1.29	160.00	2493.00	3625	20230811	-15.86	2225	20231031	37.08	3400	-10.29	20240613	2365	28.96	20240201	3625	-15.86	20230811	2225	37.08	20231031	3.90	N	347740	500	150 억	296562	N	Y	N	N
67	20240618	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	25	2	0.83	1044723390	347701	70.32	3025	3050	2960	3925	2115	3020	3004.66	0.99	6797	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	914	19.03	1.22	12	1.16	160.00	2493.00	3625	20230811	-16.00	2225	20231031	36.85	3400	-10.44	20240613	2365	28.75	20240201	3625	-16.00	20230811	2225	36.85	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
68	20240618	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-20	5	-0.66	847802860	282747	57.19	3025	3045	2960	3925	2115	3020	2998.45	0.99	4757	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	900	18.75	1.20	12	0.94	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3400	-11.76	20240613	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
69	20240618	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	0	3	0.00	729808970	243492	49.25	3025	3045	2960	3925	2115	3020	2997.26	0.99	2747	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	906	18.88	1.21	12	0.81	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3400	-11.18	20240613	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
70	20240618	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-20	5	-0.66	635151935	212105	42.90	3025	3045	2960	3925	2115	3020	2994.52	0.99	3906	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	900	18.75	1.20	12	0.71	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3400	-11.76	20240613	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
71	20240618	111111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-30	5	-0.99	576188215	192368	38.91	3025	3045	2960	3925	2115	3020	2995.24	0.99	-2931	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	897	18.69	1.20	12	0.64	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3400	-12.06	20240613	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
72	20240618	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-30	5	-0.99	376734520	125299	25.34	3025	3045	2970	3925	2115	3020	3006.68	0.99	-20699	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	897	18.69	1.20	12	0.42	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3400	-12.06	20240613	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
73	20240618	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-10	5	-0.33	139648515	46177	9.34	3025	3045	3010	3925	2115	3020	3024.20	0.99	-12567	3140	3080	3045	2985	2950	3062	2967	150	905	500	2110	5	1	30010576	903	18.81	1.21	12	0.15	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3400	-11.47	20240613	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	3.90	N	347740	500	150 억	296562	N	N	N	N
74	20240617	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-80	5	-2.58	1455424150	478217	27.38	3095	3105	3010	4030	2170	3100	3043.54	0.65	87261	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	906	18.88	1.21	12	1.59	160.00	2493.00	3625	20230811	-16.69	2225	20231031	35.73	3400	-11.18	20240613	2365	27.70	20240201	3625	-16.69	20230811	2225	35.73	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
75	20240617	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-55	5	-1.77	1295351490	425408	24.36	3095	3105	3010	4030	2170	3100	3044.96	0.65	74642	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	914	19.03	1.22	12	1.42	160.00	2493.00	3625	20230811	-16.00	2225	20231031	36.85	3400	-10.44	20240613	2365	28.75	20240201	3625	-16.00	20230811	2225	36.85	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
76	20240617	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-65	5	-2.10	1161616025	381323	21.83	3095	3105	3010	4030	2170	3100	3046.28	0.65	61947	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	911	18.97	1.22	12	1.27	160.00	2493.00	3625	20230811	-16.28	2225	20231031	36.40	3400	-10.74	20240613	2365	28.33	20240201	3625	-16.28	20230811	2225	36.40	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
77	20240617	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	979095855	321302	18.40	3095	3105	3010	4030	2170	3100	3047.28	0.65	52592	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	917	19.09	1.23	12	1.07	160.00	2493.00	3625	20230811	-15.72	2225	20231031	37.30	3400	-10.15	20240613	2365	29.18	20240201	3625	-15.72	20230811	2225	37.30	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
78	20240617	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-75	5	-2.42	884846425	290210	16.62	3095	3105	3010	4030	2170	3100	3048.99	0.65	46019	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	908	18.91	1.21	12	0.97	160.00	2493.00	3625	20230811	-16.55	2225	20231031	35.96	3400	-11.03	20240613	2365	27.91	20240201	3625	-16.55	20230811	2225	35.96	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
79	20240617	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-50	5	-1.61	712339980	233117	13.35	3095	3105	3025	4030	2170	3100	3055.72	0.65	44910	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	915	19.06	1.22	12	0.78	160.00	2493.00	3625	20230811	-15.86	2225	20231031	37.08	3400	-10.29	20240613	2365	28.96	20240201	3625	-15.86	20230811	2225	37.08	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
80	20240617	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-45	5	-1.45	408816880	133392	7.64	3095	3105	3025	4030	2170	3100	3064.78	0.65	15889	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	917	19.09	1.23	12	0.44	160.00	2493.00	3625	20230811	-15.72	2225	20231031	37.30	3400	-10.15	20240613	2365	29.18	20240201	3625	-15.72	20230811	2225	37.30	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
81	20240617	091054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	-35	5	-1.13	168936410	55173	3.16	3095	3095	3030	4030	2170	3100	3061.94	0.65	-7301	3326	3212	3141	3027	2956	3177	2992	150	930	500	2170	5	1	30010576	920	19.16	1.23	12	0.18	160.00	2493.00	3625	20230811	-15.45	2225	20231031	37.75	3400	-9.85	20240613	2365	29.60	20240201	3625	-15.45	20230811	2225	37.75	20231031	2.88	N	347740	500	150 억	196497	N	N	N	N
82	20240614	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-45	5	-1.43	5467499850	1732522	21.10	3145	3255	3070	4085	2205	3145	3155.84	0.64	3381	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	930	19.38	1.24	12	5.77	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3400	-8.82	20240613	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
83	20240614	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-45	5	-1.43	5311785790	1682248	20.49	3145	3255	3070	4085	2205	3145	3157.57	0.64	-8435	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	930	19.38	1.24	12	5.61	160.00	2493.00	3625	20230811	-14.48	2225	20231031	39.33	3400	-8.82	20240613	2365	31.08	20240201	3625	-14.48	20230811	2225	39.33	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
84	20240614	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-15	5	-0.48	5078104620	1606878	19.57	3145	3255	3070	4085	2205	3145	3160.26	0.64	-17000	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	939	19.56	1.26	12	5.35	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3400	-7.94	20240613	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
85	20240614	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-25	5	-0.79	4892291055	1547148	18.84	3145	3255	3070	4085	2205	3145	3162.17	0.64	-31925	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	936	19.50	1.25	12	5.16	160.00	2493.00	3625	20230811	-13.93	2225	20231031	40.22	3400	-8.24	20240613	2365	31.92	20240201	3625	-13.93	20230811	2225	40.22	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
86	20240614	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-50	5	-1.59	4719739905	1491956	18.17	3145	3255	3070	4085	2205	3145	3163.50	0.64	-15227	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	929	19.34	1.24	12	4.97	160.00	2493.00	3625	20230811	-14.62	2225	20231031	39.10	3400	-8.97	20240613	2365	30.87	20240201	3625	-14.62	20230811	2225	39.10	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
87	20240614	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-15	5	-0.48	4495895765	1419799	17.29	3145	3255	3070	4085	2205	3145	3166.62	0.64	-22141	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	939	19.56	1.26	12	4.73	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3400	-7.94	20240613	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
88	20240614	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-15	5	-0.48	3931914075	1238378	15.08	3145	3255	3080	4085	2205	3145	3175.12	0.64	-79319	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	939	19.56	1.26	12	4.13	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3400	-7.94	20240613	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
89	20240614	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3190	45	2	1.43	1025819305	324239	3.95	3145	3215	3125	4085	2205	3145	3163.95	0.64	-70310	3715	3430	3115	2830	2515	3572	2972	150	940	500	2200	5	1	30010576	957	19.94	1.28	12	1.08	160.00	2493.00	3625	20230811	-12.00	2225	20231031	43.37	3400	-6.18	20240613	2365	34.88	20240201	3625	-12.00	20230811	2225	43.37	20231031	2.84	N	347740	500	150 억	192035	N	N	N	N
90	20240613	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	365	2	13.13	26182916105	8164402	9249.88	2805	3400	2800	3610	1950	2780	3207.08	0.48	62743	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	944	19.66	1.26	12	27.21	160.00	2493.00	3625	20230811	-13.24	2225	20231031	41.35	3400	-7.50	20240613	2365	32.98	20240201	3625	-13.24	20230811	2225	41.35	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
91	20240613	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	350	2	12.59	25521777815	7953214	9010.61	2805	3400	2800	3610	1950	2780	3208.99	0.48	53521	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	939	19.56	1.26	12	26.50	160.00	2493.00	3625	20230811	-13.66	2225	20231031	40.67	3400	-7.94	20240613	2365	32.35	20240201	3625	-13.66	20230811	2225	40.67	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
92	20240613	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	325	2	11.69	23222210635	7216771	8176.25	2805	3400	2800	3610	1950	2780	3217.81	0.48	-39805	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	932	19.41	1.25	12	24.05	160.00	2493.00	3625	20230811	-14.34	2225	20231031	39.55	3400	-8.68	20240613	2365	31.29	20240201	3625	-14.34	20230811	2225	39.55	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
93	20240613	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	460	2	16.55	10516240675	3307931	3747.73	2805	3335	2800	3610	1950	2780	3179.10	0.48	303	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	972	20.25	1.30	12	11.02	160.00	2493.00	3625	20230811	-10.62	2225	20231031	45.62	3335	-2.85	20240613	2365	37.00	20240201	3625	-10.62	20230811	2225	45.62	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
94	20240613	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	175	2	6.29	723084825	248198	281.20	2805	2995	2800	3610	1950	2780	2913.34	0.48	59755	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	887	18.47	1.19	12	0.83	160.00	2493.00	3625	20230811	-18.48	2225	20231031	32.81	3290	-10.18	20240306	2365	24.95	20240201	3625	-18.48	20230811	2225	32.81	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
95	20240613	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	150	2	5.40	421938470	145625	164.99	2805	2995	2800	3610	1950	2780	2897.43	0.48	30578	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	879	18.31	1.18	12	0.49	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
96	20240613	101029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	50	2	1.80	49863375	17685	20.04	2805	2830	2800	3610	1950	2780	2819.53	0.48	428	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	849	17.69	1.14	12	0.06	160.00	2493.00	3625	20230811	-21.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3625	-21.93	20230811	2225	27.19	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
97	20240613	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	50	2	1.80	23871235	8469	9.59	2805	2830	2800	3610	1950	2780	2818.66	0.48	1199	2876	2827	2801	2752	2726	2815	2740	150	830	500	1940	5	1	30010576	849	17.69	1.14	12	0.03	160.00	2493.00	3625	20230811	-21.93	2225	20231031	27.19	3290	-13.98	20240306	2365	19.66	20240201	3625	-21.93	20230811	2225	27.19	20231031	2.84	N	347740	500	150 억	143883	N	N	N	N
98	20240612	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	-45	5	-1.59	236756020	84417	73.89	2850	2850	2775	3670	1980	2825	2804.61	0.50	-6345	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	834	17.38	1.12	12	0.28	160.00	2493.00	3625	20230811	-23.31	2225	20231031	24.94	3290	-15.50	20240306	2365	17.55	20240201	3625	-23.31	20230811	2225	24.94	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
99	20240612	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-30	5	-1.06	216370225	77088	67.48	2850	2850	2775	3670	1980	2825	2806.80	0.50	-6686	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	839	17.47	1.12	12	0.26	160.00	2493.00	3625	20230811	-22.90	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3625	-22.90	20230811	2225	25.62	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
100	20240612	141024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-30	5	-1.06	156488470	55590	48.66	2850	2850	2790	3670	1980	2825	2815.05	0.50	-8082	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	839	17.47	1.12	12	0.19	160.00	2493.00	3625	20230811	-22.90	2225	20231031	25.62	3290	-15.05	20240306	2365	18.18	20240201	3625	-22.90	20230811	2225	25.62	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
101	20240612	131025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-15	5	-0.53	110986675	39339	34.44	2850	2850	2800	3670	1980	2825	2821.29	0.50	-7347	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	843	17.56	1.13	12	0.13	160.00	2493.00	3625	20230811	-22.48	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3625	-22.48	20230811	2225	26.29	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
102	20240612	121025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-10	5	-0.35	91610975	32455	28.41	2850	2850	2800	3670	1980	2825	2822.71	0.50	-5953	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	845	17.59	1.13	12	0.11	160.00	2493.00	3625	20230811	-22.34	2225	20231031	26.52	3290	-14.44	20240306	2365	19.03	20240201	3625	-22.34	20230811	2225	26.52	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
103	20240612	111023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	83599865	29621	25.93	2850	2850	2800	3670	1980	2825	2822.32	0.50	-5936	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	848	17.66	1.13	12	0.10	160.00	2493.00	3625	20230811	-22.07	2225	20231031	26.97	3290	-14.13	20240306	2365	19.45	20240201	3625	-22.07	20230811	2225	26.97	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
104	20240612	101025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-15	5	-0.53	62611305	22198	19.43	2850	2850	2800	3670	1980	2825	2820.58	0.50	-5042	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	843	17.56	1.13	12	0.07	160.00	2493.00	3625	20230811	-22.48	2225	20231031	26.29	3290	-14.59	20240306	2365	18.82	20240201	3625	-22.48	20230811	2225	26.29	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
105	20240612	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-5	5	-0.18	20729400	7354	6.44	2850	2850	2800	3670	1980	2825	2818.79	0.50	-386	2928	2876	2843	2791	2758	2860	2775	150	845	500	1970	5	1	30010576	846	17.62	1.13	12	0.02	160.00	2493.00	3625	20230811	-22.21	2225	20231031	26.74	3290	-14.29	20240306	2365	19.24	20240201	3625	-22.21	20230811	2225	26.74	20231031	2.75	N	347740	500	150 억	150832	N	N	N	N
106	20240610	161016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	291308515	101023	196.63	2965	2965	2860	3820	2060	2940	2883.59	0.66	-23030	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	863	17.97	1.15	12	0.34	160.00	2493.00	3625	20230811	-20.69	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3625	-20.69	20230811	2225	29.21	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
107	20240610	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-65	5	-2.21	281548240	97627	190.02	2965	2965	2860	3820	2060	2940	2883.92	0.66	-22078	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	863	17.97	1.15	12	0.33	160.00	2493.00	3625	20230811	-20.69	2225	20231031	29.21	3290	-12.61	20240306	2365	21.56	20240201	3625	-20.69	20230811	2225	29.21	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
108	20240610	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	260059690	90143	175.45	2965	2965	2860	3820	2060	2940	2884.97	0.66	-18015	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	861	17.94	1.15	12	0.30	160.00	2493.00	3625	20230811	-20.83	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3625	-20.83	20230811	2225	28.99	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
109	20240610	131017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	-75	5	-2.55	227610880	78819	153.41	2965	2965	2860	3820	2060	2940	2887.77	0.66	-15946	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	860	17.91	1.15	12	0.26	160.00	2493.00	3625	20230811	-20.97	2225	20231031	28.76	3290	-12.92	20240306	2365	21.14	20240201	3625	-20.97	20230811	2225	28.76	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
110	20240610	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	205783575	71217	138.61	2965	2965	2860	3820	2060	2940	2889.53	0.66	-13098	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	861	17.94	1.15	12	0.24	160.00	2493.00	3625	20230811	-20.83	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3625	-20.83	20230811	2225	28.99	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
111	20240610	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-70	5	-2.38	168877470	58365	113.60	2965	2965	2860	3820	2060	2940	2893.47	0.66	-9279	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	861	17.94	1.15	12	0.19	160.00	2493.00	3625	20230811	-20.83	2225	20231031	28.99	3290	-12.77	20240306	2365	21.35	20240201	3625	-20.83	20230811	2225	28.99	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
112	20240610	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2885	-55	5	-1.87	105888095	36429	70.90	2965	2965	2870	3820	2060	2940	2906.70	0.66	-6795	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	866	18.03	1.16	12	0.12	160.00	2493.00	3625	20230811	-20.41	2225	20231031	29.66	3290	-12.31	20240306	2365	21.99	20240201	3625	-20.41	20230811	2225	29.66	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
113	20240610	091025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	17854420	6069	11.81	2965	2965	2920	3820	2060	2940	2941.90	0.66	-2391	2983	2961	2923	2901	2863	2972	2912	150	880	500	2050	5	1	30010576	881	18.34	1.18	12	0.02	160.00	2493.00	3625	20230811	-19.03	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3625	-19.03	20230811	2225	31.91	20231031	2.71	N	347740	500	150 억	198102	N	N	N	N
114	20240607	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	20	2	0.68	147374895	50507	44.81	2915	2945	2885	3795	2045	2920	2917.91	0.62	9783	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	882	18.38	1.18	12	0.17	160.00	2493.00	3625	20230811	-18.90	2225	20231031	32.13	3290	-10.64	20240306	2365	24.31	20240201	3625	-18.90	20230811	2225	32.13	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
115	20240607	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	15	2	0.51	140412570	48135	42.70	2915	2945	2885	3795	2045	2920	2917.06	0.62	10047	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	881	18.34	1.18	12	0.16	160.00	2493.00	3625	20230811	-19.03	2225	20231031	31.91	3290	-10.79	20240306	2365	24.10	20240201	3625	-19.03	20230811	2225	31.91	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
116	20240607	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-5	5	-0.17	106337530	36440	32.33	2915	2945	2885	3795	2045	2920	2918.15	0.62	9003	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	875	18.22	1.17	12	0.12	160.00	2493.00	3625	20230811	-19.59	2225	20231031	31.01	3290	-11.40	20240306	2365	23.26	20240201	3625	-19.59	20230811	2225	31.01	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
117	20240607	131051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	5	2	0.17	86424900	29621	26.28	2915	2945	2885	3795	2045	2920	2917.69	0.62	5385	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	878	18.28	1.17	12	0.10	160.00	2493.00	3625	20230811	-19.31	2225	20231031	31.46	3290	-11.09	20240306	2365	23.68	20240201	3625	-19.31	20230811	2225	31.46	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
118	20240607	121054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	83549395	28638	25.41	2915	2945	2885	3795	2045	2920	2917.43	0.62	5614	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	879	18.31	1.18	12	0.10	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
119	20240607	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	76543120	26237	23.28	2915	2945	2885	3795	2045	2920	2917.37	0.62	5631	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	879	18.31	1.18	12	0.09	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
120	20240607	101055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	10	2	0.34	62546145	21466	19.04	2915	2945	2885	3795	2045	2920	2913.73	0.62	5336	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	879	18.31	1.18	12	0.07	160.00	2493.00	3625	20230811	-19.17	2225	20231031	31.69	3290	-10.94	20240306	2365	23.89	20240201	3625	-19.17	20230811	2225	31.69	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
121	20240607	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	0	3	0.00	15773450	5432	4.82	2915	2920	2885	3795	2045	2920	2903.80	0.62	16	3063	2991	2938	2866	2813	2965	2840	150	875	500	2040	5	1	30010576	876	18.25	1.17	12	0.02	160.00	2493.00	3625	20230811	-19.45	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3625	-19.45	20230811	2225	31.24	20231031	2.71	N	347740	500	150 억	187151	N	N	N	N
122	20240605	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-30	5	-1.02	328871400	112677	118.05	2990	3010	2885	3835	2065	2950	2918.69	0.69	-18891	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	876	18.25	1.17	12	0.38	160.00	2493.00	3625	20230811	-19.45	2225	20231031	31.24	3290	-11.25	20240306	2365	23.47	20240201	3625	-19.45	20230811	2225	31.24	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
123	20240605	151048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-50	5	-1.69	315119495	107964	113.11	2990	3010	2885	3835	2065	2950	2918.75	0.69	-18533	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	870	18.12	1.16	12	0.36	160.00	2493.00	3625	20230811	-20.00	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3625	-20.00	20230811	2225	30.34	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
124	20240605	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	300887040	103070	107.98	2990	3010	2885	3835	2065	2950	2919.25	0.69	-18417	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	873	18.19	1.17	12	0.34	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
125	20240605	131047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-55	5	-1.86	273487445	93633	98.10	2990	3010	2885	3835	2065	2950	2920.84	0.69	-15021	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	869	18.09	1.16	12	0.31	160.00	2493.00	3625	20230811	-20.14	2225	20231031	30.11	3290	-12.01	20240306	2365	22.41	20240201	3625	-20.14	20230811	2225	30.11	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
126	20240605	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-45	5	-1.53	254464110	87058	91.21	2990	3010	2890	3835	2065	2950	2922.93	0.69	-13566	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	872	18.16	1.17	12	0.29	160.00	2493.00	3625	20230811	-19.86	2225	20231031	30.56	3290	-11.70	20240306	2365	22.83	20240201	3625	-19.86	20230811	2225	30.56	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
127	20240605	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-50	5	-1.69	229070730	78291	82.02	2990	3010	2895	3835	2065	2950	2925.89	0.69	-12462	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	870	18.12	1.16	12	0.26	160.00	2493.00	3625	20230811	-20.00	2225	20231031	30.34	3290	-11.85	20240306	2365	22.62	20240201	3625	-20.00	20230811	2225	30.34	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
128	20240605	101043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-40	5	-1.36	160515935	54663	57.27	2990	3010	2900	3835	2065	2950	2936.46	0.69	-5145	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	873	18.19	1.17	12	0.18	160.00	2493.00	3625	20230811	-19.72	2225	20231031	30.79	3290	-11.55	20240306	2365	23.04	20240201	3625	-19.72	20230811	2225	30.79	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
129	20240605	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	35	2	1.19	32983400	10999	11.52	2990	3010	2965	3835	2065	2950	2998.76	0.69	-2694	3076	3012	2981	2917	2886	2997	2902	150	885	500	2060	5	1	30010576	896	18.66	1.20	12	0.04	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	2.64	N	347740	500	150 억	206023	N	N	N	N
130	20240604	161035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-60	5	-1.99	284833540	95217	61.02	3045	3045	2950	3910	2110	3010	2991.57	0.74	-15305	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	885	18.44	1.18	12	0.32	160.00	2493.00	3625	20230811	-18.62	2225	20231031	32.58	3290	-10.33	20240306	2365	24.74	20240201	3625	-18.62	20230811	2225	32.58	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
131	20240604	151036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-40	5	-1.33	265935575	88815	56.92	3045	3045	2955	3910	2110	3010	2994.26	0.74	-15548	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	891	18.56	1.19	12	0.30	160.00	2493.00	3625	20230811	-18.07	2225	20231031	33.48	3290	-9.73	20240306	2365	25.58	20240201	3625	-18.07	20230811	2225	33.48	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
132	20240604	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-30	5	-1.00	220925435	73630	47.19	3045	3045	2970	3910	2110	3010	3000.48	0.74	-16804	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	894	18.62	1.20	12	0.25	160.00	2493.00	3625	20230811	-17.79	2225	20231031	33.93	3290	-9.42	20240306	2365	26.00	20240201	3625	-17.79	20230811	2225	33.93	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
133	20240604	131035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-15	5	-0.50	183950430	61269	39.27	3045	3045	2970	3910	2110	3010	3002.34	0.74	-13764	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	899	18.72	1.20	12	0.20	160.00	2493.00	3625	20230811	-17.38	2225	20231031	34.61	3290	-8.97	20240306	2365	26.64	20240201	3625	-17.38	20230811	2225	34.61	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
134	20240604	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	175059095	58287	37.36	3045	3045	2970	3910	2110	3010	3003.40	0.74	-12979	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	903	18.81	1.21	12	0.19	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3290	-8.51	20240306	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
135	20240604	111030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-20	5	-0.66	133844590	44483	28.51	3045	3045	2980	3910	2110	3010	3008.89	0.74	-11768	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	897	18.69	1.20	12	0.15	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3290	-9.12	20240306	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
136	20240604	101033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	97303275	32298	20.70	3045	3045	2980	3910	2110	3010	3012.67	0.74	-7205	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	902	18.78	1.21	12	0.11	160.00	2493.00	3625	20230811	-17.10	2225	20231031	35.06	3290	-8.66	20240306	2365	27.06	20240201	3625	-17.10	20230811	2225	35.06	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
137	20240604	091032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	36378305	12076	7.74	3045	3045	2980	3910	2110	3010	3012.45	0.74	-3248	3060	3035	2995	2970	2930	3047	2982	150	900	500	2100	5	1	30010576	903	18.81	1.21	12	0.04	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3290	-8.51	20240306	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	2.64	N	347740	500	150 억	221227	N	N	N	N
138	20240603	161021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	15	2	0.50	463537040	155145	53.28	2955	3020	2955	3890	2100	2995	2987.70	0.73	606	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	903	18.81	1.21	12	0.52	160.00	2493.00	3625	20230811	-16.97	2225	20231031	35.28	3290	-8.51	20240306	2365	27.27	20240201	3625	-16.97	20230811	2225	35.28	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
139	20240603	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	443813080	148587	51.03	2955	3020	2955	3890	2100	2995	2986.89	0.73	366	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	900	18.75	1.20	12	0.50	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3290	-8.81	20240306	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
140	20240603	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	381944810	127974	43.95	2955	3020	2955	3890	2100	2995	2984.55	0.73	-6220	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	897	18.69	1.20	12	0.43	160.00	2493.00	3625	20230811	-17.52	2225	20231031	34.38	3290	-9.12	20240306	2365	26.43	20240201	3625	-17.52	20230811	2225	34.38	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
141	20240603	131021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-10	5	-0.33	368854875	123585	42.44	2955	3020	2955	3890	2100	2995	2984.62	0.73	-7540	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	896	18.66	1.20	12	0.41	160.00	2493.00	3625	20230811	-17.66	2225	20231031	34.16	3290	-9.27	20240306	2365	26.22	20240201	3625	-17.66	20230811	2225	34.16	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
142	20240603	121020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	317403745	106323	36.51	2955	3020	2955	3890	2100	2995	2985.28	0.73	-13471	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	900	18.75	1.20	12	0.35	160.00	2493.00	3625	20230811	-17.24	2225	20231031	34.83	3290	-8.81	20240306	2365	26.85	20240201	3625	-17.24	20230811	2225	34.83	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
143	20240603	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-30	5	-1.00	250557570	83817	28.78	2955	3020	2955	3890	2100	2995	2989.34	0.73	-10425	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	890	18.53	1.19	12	0.28	160.00	2493.00	3625	20230811	-18.21	2225	20231031	33.26	3290	-9.88	20240306	2365	25.37	20240201	3625	-18.21	20230811	2225	33.26	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
144	20240603	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-15	5	-0.50	180718215	60295	20.71	2955	3020	2955	3890	2100	2995	2997.23	0.73	-5142	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	894	18.62	1.20	12	0.20	160.00	2493.00	3625	20230811	-17.79	2225	20231031	33.93	3290	-9.42	20240306	2365	26.00	20240201	3625	-17.79	20230811	2225	33.93	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N
145	20240603	091009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	65998940	22035	7.57	2955	3020	2955	3890	2100	2995	2995.19	0.73	4063	3088	3041	2993	2946	2898	3065	2970	150	895	500	2090	5	1	30010576	905	18.84	1.21	12	0.07	160.00	2493.00	3625	20230811	-16.83	2225	20231031	35.51	3290	-8.36	20240306	2365	27.48	20240201	3625	-16.83	20230811	2225	35.51	20231031	2.83	N	347740	500	150 억	220158	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History