KissMeData/397030/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161309	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18290	-210	5	-1.14	23467460950	1277541	83.41	19080	19190	18020	24050	12950	18500	18369.12	4.80	-2026	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3973	-27.63	6.83	12	5.88	-662.00	2677.00	22150	20240624	-17.43	9119	20230710	100.57	22150	-17.43	20240624	11510	58.91	20240205	30000	-39.03	20230811	10200	79.31	20231031	3.88	N	397030	1000	217 억	1041860	N	N	6	N	N
3	20240628	151324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18240	-260	5	-1.41	22132907880	1204675	78.65	19080	19190	18020	24050	12950	18500	18372.51	4.80	-8859	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3962	-27.55	6.81	12	5.55	-662.00	2677.00	22150	20240624	-17.65	9119	20230710	100.02	22150	-17.65	20240624	11510	58.47	20240205	30000	-39.20	20230811	10200	78.82	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
4	20240628	141323	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18120	-380	5	-2.05	18839229680	1023825	66.85	19080	19190	18020	24050	12950	18500	18400.82	4.80	-25620	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3936	-27.37	6.77	12	4.71	-662.00	2677.00	22150	20240624	-18.19	9119	20230710	98.71	22150	-18.19	20240624	11510	57.43	20240205	30000	-39.60	20230811	10200	77.65	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
5	20240628	131321	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18130	-370	5	-2.00	17485286700	949199	61.97	19080	19190	18020	24050	12950	18500	18421.09	4.80	-26232	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3938	-27.39	6.77	12	4.37	-662.00	2677.00	22150	20240624	-18.15	9119	20230710	98.82	22150	-18.15	20240624	11510	57.52	20240205	30000	-39.57	20230811	10200	77.75	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
6	20240628	121319	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18220	-280	5	-1.51	16536918890	897034	58.57	19080	19190	18020	24050	12950	18500	18435.10	4.80	-25588	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3958	-27.52	6.81	12	4.13	-662.00	2677.00	22150	20240624	-17.74	9119	20230710	99.80	22150	-17.74	20240624	11510	58.30	20240205	30000	-39.27	20230811	10200	78.63	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
7	20240628	111257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18220	-280	5	-1.51	15150230630	821085	53.61	19080	19190	18020	24050	12950	18500	18451.47	4.80	-34964	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3958	-27.52	6.81	12	3.78	-662.00	2677.00	22150	20240624	-17.74	9119	20230710	99.80	22150	-17.74	20240624	11510	58.30	20240205	30000	-39.27	20230811	10200	78.63	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
8	20240628	101253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18160	-340	5	-1.84	13323250200	720479	47.04	19080	19190	18020	24050	12950	18500	18492.21	4.80	-47711	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3945	-27.43	6.78	12	3.32	-662.00	2677.00	22150	20240624	-18.01	9119	20230710	99.14	22150	-18.01	20240624	11510	57.78	20240205	30000	-39.47	20230811	10200	78.04	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
9	20240628	091258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18210	-290	5	-1.57	7784546740	416596	27.20	19080	19190	18140	24050	12950	18500	18686.11	4.80	-45476	19673	19086	18783	18196	17893	18935	18045	217	5550	1000	12950	10	1	21721650	3956	-27.51	6.80	12	1.92	-662.00	2677.00	22150	20240624	-17.79	9119	20230710	99.69	22150	-17.79	20240624	11510	58.21	20240205	30000	-39.30	20230811	10200	78.53	20231031	3.88	N	397030	1000	217 억	1041860	N	N	9	N	N
10	20240627	161247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-790	5	-4.10	24578766160	1301062	50.19	18890	19370	18480	25050	13510	19290	18896.37	4.47	64639	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4019	-27.95	6.91	12	5.99	-662.00	2677.00	22150	20240624	-16.48	9119	20230710	102.87	22150	-16.48	20240624	11510	60.73	20240205	30000	-38.33	20230811	10200	81.37	20231031	4.14	N	397030	1000	217 억	970354	N	N	9	N	N
11	20240627	151253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-460	5	-2.38	22811756220	1205976	46.52	18890	19370	18480	25050	13510	19290	18915.15	4.47	59913	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4090	-28.44	7.03	12	5.55	-662.00	2677.00	22150	20240624	-14.99	9119	20230710	106.49	22150	-14.99	20240624	11510	63.60	20240205	30000	-37.23	20230811	10200	84.61	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
12	20240627	141252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18850	-440	5	-2.28	20419462030	1078615	41.61	18890	19370	18480	25050	13510	19290	18930.71	4.47	76571	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4095	-28.47	7.04	12	4.97	-662.00	2677.00	22150	20240624	-14.90	9119	20230710	106.71	22150	-14.90	20240624	11510	63.77	20240205	30000	-37.17	20230811	10200	84.80	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
13	20240627	131252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18670	-620	5	-3.21	18490760520	976526	37.67	18890	19370	18480	25050	13510	19290	18934.72	4.47	80073	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4055	-28.20	6.97	12	4.50	-662.00	2677.00	22150	20240624	-15.71	9119	20230710	104.74	22150	-15.71	20240624	11510	62.21	20240205	30000	-37.77	20230811	10200	83.04	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
14	20240627	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19030	-260	5	-1.35	16023193580	845268	32.61	18890	19370	18480	25050	13510	19290	18955.78	4.47	83396	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4134	-28.75	7.11	12	3.89	-662.00	2677.00	22150	20240624	-14.09	9119	20230710	108.69	22150	-14.09	20240624	11510	65.33	20240205	30000	-36.57	20230811	10200	86.57	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
15	20240627	111253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19150	-140	5	-0.73	14087186260	743555	28.68	18890	19370	18480	25050	13510	19290	18945.06	4.47	62843	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4160	-28.93	7.15	12	3.42	-662.00	2677.00	22150	20240624	-13.54	9119	20230710	110.00	22150	-13.54	20240624	11510	66.38	20240205	30000	-36.17	20230811	10200	87.75	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
16	20240627	101253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-210	5	-1.09	10355229550	549327	21.19	18890	19260	18480	25050	13510	19290	18849.61	4.47	70482	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4144	-28.82	7.13	12	2.53	-662.00	2677.00	22150	20240624	-13.86	9119	20230710	109.23	22150	-13.86	20240624	11510	65.77	20240205	30000	-36.40	20230811	10200	87.06	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
17	20240627	091253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18800	-490	5	-2.54	4336627140	231590	8.93	18890	18990	18480	25050	13510	19290	18721.93	4.47	46235	21556	20422	19666	18532	17776	20045	18155	217	5760	1000	13500	10	1	21721650	4084	-28.40	7.02	12	1.07	-662.00	2677.00	22150	20240624	-15.12	9119	20230710	106.16	22150	-15.12	20240624	11510	63.34	20240205	30000	-37.33	20230811	10200	84.31	20231031	4.14	N	397030	1000	217 억	970354	N	N	4	N	N
18	20240626	161248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	-310	5	-1.58	50088766910	2528233	94.73	20550	20800	18910	25450	13720	19600	19813.48	4.60	-37249	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4190	-29.14	7.21	12	11.64	-662.00	2677.00	22150	20240624	-12.91	9119	20230710	111.54	22150	-12.91	20240624	11510	67.59	20240205	30000	-35.70	20230811	10200	89.12	20231031	3.42	N	397030	1000	217 억	998368	N	N	4	N	N
19	20240626	151253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-600	5	-3.06	47790900740	2408680	90.25	20550	20800	18910	25450	13720	19600	19841.12	4.60	-61298	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4127	-28.70	7.10	12	11.09	-662.00	2677.00	22150	20240624	-14.22	9119	20230710	108.36	22150	-14.22	20240624	11510	65.07	20240205	30000	-36.67	20230811	10200	86.27	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
20	20240626	141249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19120	-480	5	-2.45	44621107070	2242671	84.03	20550	20800	18910	25450	13720	19600	19896.41	4.60	-68532	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4153	-28.88	7.14	12	10.32	-662.00	2677.00	22150	20240624	-13.68	9119	20230710	109.67	22150	-13.68	20240624	11510	66.12	20240205	30000	-36.27	20230811	10200	87.45	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
21	20240626	131249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19470	-130	5	-0.66	40128015930	2007782	75.23	20550	20800	19190	25450	13720	19600	19986.24	4.60	-55437	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4229	-29.41	7.27	12	9.24	-662.00	2677.00	22150	20240624	-12.10	9119	20230710	113.51	22150	-12.10	20240624	11510	69.16	20240205	30000	-35.10	20230811	10200	90.88	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
22	20240626	121247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-250	5	-1.28	37133385530	1852636	69.42	20550	20800	19210	25450	13720	19600	20043.54	4.60	-63292	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4203	-29.23	7.23	12	8.53	-662.00	2677.00	22150	20240624	-12.64	9119	20230710	112.19	22150	-12.64	20240624	11510	68.11	20240205	30000	-35.50	20230811	10200	89.71	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
23	20240626	111250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	130	2	0.66	32829351510	1631571	61.14	20550	20800	19530	25450	13720	19600	20121.31	4.60	-71189	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4286	-29.80	7.37	12	7.51	-662.00	2677.00	22150	20240624	-10.93	9119	20230710	116.36	22150	-10.93	20240624	11510	71.42	20240205	30000	-34.23	20230811	10200	93.43	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
24	20240626	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19780	180	2	0.92	30087202570	1492148	55.91	20550	20800	19530	25450	13720	19600	20163.69	4.60	-58576	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4297	-29.88	7.39	12	6.87	-662.00	2677.00	22150	20240624	-10.70	9119	20230710	116.91	22150	-10.70	20240624	11510	71.85	20240205	30000	-34.07	20230811	10200	93.92	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
25	20240626	091251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	390	2	1.99	18271208350	895490	33.55	20550	20800	19900	25450	13720	19600	20403.59	4.60	-56624	20440	20020	19510	19090	18580	19765	18835	217	5850	1000	13720	10	1	21721650	4342	-30.20	7.47	12	4.12	-662.00	2677.00	22150	20240624	-9.75	9119	20230710	119.21	22150	-9.75	20240624	11510	73.68	20240205	30000	-33.37	20230811	10200	95.98	20231031	3.42	N	397030	1000	217 억	998368	N	N	0	N	N
26	20240625	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	-550	5	-2.73	44852299260	2304002	29.46	19640	19930	19000	26150	14150	20150	19465.92	4.40	45223	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4257	-29.61	7.32	12	10.61	-662.00	2677.00	22150	20240624	-11.51	9119	20230710	114.94	22150	-11.51	20240624	11510	70.29	20240205	30000	-34.67	20230811	10200	92.16	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
27	20240625	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	-520	5	-2.58	42716662210	2195094	28.07	19640	19930	19000	26150	14150	20150	19459.92	4.40	63969	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4264	-29.65	7.33	12	10.11	-662.00	2677.00	22150	20240624	-11.38	9119	20230710	115.26	22150	-11.38	20240624	11510	70.55	20240205	30000	-34.57	20230811	10200	92.45	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
28	20240625	141248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	-860	5	-4.27	35706415450	1835546	23.47	19640	19930	19000	26150	14150	20150	19452.58	4.40	92048	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4190	-29.14	7.21	12	8.45	-662.00	2677.00	22150	20240624	-12.91	9119	20230710	111.54	22150	-12.91	20240624	11510	67.59	20240205	30000	-35.70	20230811	10200	89.12	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
29	20240625	131248	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-950	5	-4.71	33307326840	1710523	21.87	19640	19930	19000	26150	14150	20150	19471.83	4.40	100185	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4171	-29.00	7.17	12	7.87	-662.00	2677.00	22150	20240624	-13.32	9119	20230710	110.55	22150	-13.32	20240624	11510	66.81	20240205	30000	-36.00	20230811	10200	88.24	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
30	20240625	121251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19210	-940	5	-4.67	29948715380	1536398	19.65	19640	19930	19000	26150	14150	20150	19492.62	4.40	103755	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4173	-29.02	7.18	12	7.07	-662.00	2677.00	22150	20240624	-13.27	9119	20230710	110.66	22150	-13.27	20240624	11510	66.90	20240205	30000	-35.97	20230811	10200	88.33	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
31	20240625	111249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19280	-870	5	-4.32	24248902930	1238820	15.84	19640	19930	19200	26150	14150	20150	19573.98	4.40	76718	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4188	-29.12	7.20	12	5.70	-662.00	2677.00	22150	20240624	-12.96	9119	20230710	111.43	22150	-12.96	20240624	11510	67.51	20240205	30000	-35.73	20230811	10200	89.02	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
32	20240625	101247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	-420	5	-2.08	18819525060	960052	12.28	19640	19930	19200	26150	14150	20150	19602.35	4.40	97739	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4286	-29.80	7.37	12	4.42	-662.00	2677.00	22150	20240624	-10.93	9119	20230710	116.36	22150	-10.93	20240624	11510	71.42	20240205	30000	-34.23	20230811	10200	93.43	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
33	20240625	091246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19740	-410	5	-2.03	9028940350	463279	5.92	19640	19890	19200	26150	14150	20150	19488.56	4.40	48930	23176	21662	20636	19122	18096	21150	18610	217	6000	1000	14100	10	1	21721650	4288	-29.82	7.37	12	2.13	-662.00	2677.00	22150	20240624	-10.88	9119	20230710	116.47	22150	-10.88	20240624	11510	71.50	20240205	30000	-34.20	20230811	10200	93.53	20231031	3.42	N	397030	1000	217 억	956371	N	N	0	N	N
34	20240624	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	650	2	3.33	160881828150	7737350	75.61	20800	22150	19610	25350	13650	19500	20794.03	4.46	-10582	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	50	1	21721650	4377	-30.44	7.53	12	35.62	-662.00	2677.00	22150	20240624	-9.03	9119	20230710	120.97	22150	-9.03	20240624	11510	75.07	20240205	30000	-32.83	20230811	10200	97.55	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
35	20240624	151242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	490	2	2.51	157493096240	7569278	73.97	20800	22150	19610	25350	13650	19500	20806.90	4.46	-33638	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	10	1	21721650	4342	-30.20	7.47	12	34.85	-662.00	2677.00	22150	20240624	-9.75	9119	20230710	119.21	22150	-9.75	20240624	11510	73.68	20240205	30000	-33.37	20230811	10200	95.98	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
36	20240624	141244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	420	2	2.15	151855620140	7287435	71.21	20800	22150	19610	25350	13650	19500	20838.03	4.46	-28584	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	10	1	21721650	4327	-30.09	7.44	12	33.55	-662.00	2677.00	22150	20240624	-10.07	9119	20230710	118.44	22150	-10.07	20240624	11510	73.07	20240205	30000	-33.60	20230811	10200	95.29	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
37	20240624	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	490	2	2.51	146105766130	7001144	68.41	20800	22150	19610	25350	13650	19500	20868.86	4.46	-24221	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	10	1	21721650	4342	-30.20	7.47	12	32.23	-662.00	2677.00	22150	20240624	-9.75	9119	20230710	119.21	22150	-9.75	20240624	11510	73.68	20240205	30000	-33.37	20230811	10200	95.98	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
38	20240624	121242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	600	2	3.08	142727926930	6832782	66.77	20800	22150	19610	25350	13650	19500	20888.72	4.46	-40258	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	50	1	21721650	4366	-30.36	7.51	12	31.46	-662.00	2677.00	22150	20240624	-9.26	9119	20230710	120.42	22150	-9.26	20240624	11510	74.63	20240205	30000	-33.00	20230811	10200	97.06	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
39	20240624	111245	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	550	2	2.82	134695052790	6435511	62.89	20800	22150	19610	25350	13650	19500	20930.00	4.46	-41986	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	50	1	21721650	4355	-30.29	7.49	12	29.63	-662.00	2677.00	22150	20240624	-9.48	9119	20230710	119.87	22150	-9.48	20240624	11510	74.20	20240205	30000	-33.17	20230811	10200	96.57	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
40	20240624	101243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	650	2	3.33	119196620910	5658679	55.30	20800	22150	19970	25350	13650	19500	21064.42	4.46	-11585	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	50	1	21721650	4377	-30.44	7.53	12	26.05	-662.00	2677.00	22150	20240624	-9.03	9119	20230710	120.97	22150	-9.03	20240624	11510	75.07	20240205	30000	-32.83	20230811	10200	97.55	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
41	20240624	091243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	1150	2	5.90	39087436350	1877506	18.35	20800	21250	20200	25350	13650	19500	20818.89	4.46	-8546	22933	21216	20033	18316	17133	20625	17725	217	5850	1000	13650	50	1	21721650	4486	-31.19	7.71	12	8.64	-662.00	2677.00	21750	20240621	-5.06	9119	20230710	126.45	21750	-5.06	20240621	11510	79.41	20240205	30000	-31.17	20230811	10200	102.45	20231031	3.34	N	397030	1000	217 억	968703	N	N	0	N	N
42	20240621	161200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	30	2	0.15	198137646300	9780604	285.66	20850	21750	18850	25300	13630	19470	20259.32	5.47	-250042	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4236	-29.46	7.28	12	45.03	-662.00	2677.00	21750	20240621	-10.34	9119	20230710	113.84	21750	-10.34	20240621	11510	69.42	20240205	30000	-35.00	20230811	10200	91.18	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
43	20240621	151200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	80	2	0.41	192692821230	9503500	277.57	20850	21750	18850	25300	13630	19470	20276.00	5.47	-248868	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4247	-29.53	7.30	12	43.75	-662.00	2677.00	21750	20240621	-10.11	9119	20230710	114.39	21750	-10.11	20240621	11510	69.85	20240205	30000	-34.83	20230811	10200	91.67	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
44	20240621	141158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	280	2	1.44	179984258370	8848422	258.44	20850	21750	18850	25300	13630	19470	20340.85	5.47	-278010	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4290	-29.83	7.38	12	40.74	-662.00	2677.00	21750	20240621	-9.20	9119	20230710	116.58	21750	-9.20	20240621	11510	71.59	20240205	30000	-34.17	20230811	10200	93.63	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
45	20240621	131201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	-160	5	-0.82	150467614160	7372235	215.32	20850	21750	18850	25300	13630	19470	20410.06	5.47	-241326	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4194	-29.17	7.21	12	33.94	-662.00	2677.00	21750	20240621	-11.22	9119	20230710	111.76	21750	-11.22	20240621	11510	67.77	20240205	30000	-35.63	20230811	10200	89.31	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
46	20240621	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-220	5	-1.13	143117832210	6995900	204.33	20850	21750	18850	25300	13630	19470	20457.41	5.47	-236106	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4181	-29.08	7.19	12	32.21	-662.00	2677.00	21750	20240621	-11.49	9119	20230710	111.10	21750	-11.49	20240621	11510	67.25	20240205	30000	-35.83	20230811	10200	88.73	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
47	20240621	111201	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	330	2	1.69	126706409650	6146922	179.53	20850	21750	19520	25300	13630	19470	20613.02	5.47	-282744	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4301	-29.91	7.40	12	28.30	-662.00	2677.00	21750	20240621	-8.97	9119	20230710	117.13	21750	-8.97	20240621	11510	72.02	20240205	30000	-34.00	20230811	10200	94.12	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
48	20240621	101157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	350	2	1.80	114119705920	5516049	161.11	20850	21750	19520	25300	13630	19470	20688.71	5.47	-288089	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	10	1	21721650	4305	-29.94	7.40	12	25.39	-662.00	2677.00	21750	20240621	-8.87	9119	20230710	117.35	21750	-8.87	20240621	11510	72.20	20240205	30000	-33.93	20230811	10200	94.31	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
49	20240621	091204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	1430	2	7.34	61606809330	2922296	85.35	20850	21750	20450	25300	13630	19470	21081.75	5.47	-128005	22476	20972	17966	16462	13456	21725	17215	217	5830	1000	13620	50	1	21721650	4540	-31.57	7.81	12	13.45	-662.00	2677.00	21750	20240621	-3.91	9119	20230710	129.19	21750	-3.91	20240621	11510	81.58	20240205	30000	-30.33	20230811	10200	104.90	20231031	3.38	N	397030	1000	217 억	1188318	N	N	124	N	N
50	20240620	161155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19470	4490	1	29.97	59463409000	3420981	1423.61	15120	19470	14960	19470	10490	14980	17376.24	4.48	248209	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	4229	-29.41	7.27	12	15.75	-662.00	2677.00	19470	20240620	0.00	9119	20230710	113.51	19470	0.00	20240620	11510	69.16	20240205	30000	-35.10	20230811	10200	90.88	20231031	3.35	N	397030	1000	217 억	972662	N	N	124	N	N
51	20240620	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17010	2030	2	13.55	32841997130	1993518	829.59	15120	17500	14960	19470	10490	14980	16474.39	4.48	333301	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3695	-25.69	6.35	12	9.18	-662.00	2677.00	19150	20240315	-11.17	9119	20230710	86.53	19150	-11.17	20240315	11510	47.78	20240205	30000	-43.30	20230811	10200	66.76	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
52	20240620	141157	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	1420	2	9.48	15825090950	991472	412.59	15120	16440	14960	19470	10490	14980	15961.21	4.48	235308	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3562	-24.77	6.13	12	4.56	-662.00	2677.00	19150	20240315	-14.36	9119	20230710	79.84	19150	-14.36	20240315	11510	42.48	20240205	30000	-45.33	20230811	10200	60.78	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
53	20240620	131155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16110	1130	2	7.54	12734136080	801940	333.72	15120	16260	14960	19470	10490	14980	15879.16	4.48	193894	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3499	-24.34	6.02	12	3.69	-662.00	2677.00	19150	20240315	-15.87	9119	20230710	76.66	19150	-15.87	20240315	11510	39.97	20240205	30000	-46.30	20230811	10200	57.94	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
54	20240620	121155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	1070	2	7.14	10902859570	688769	286.63	15120	16260	14960	19470	10490	14980	15829.49	4.48	168246	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3486	-24.24	6.00	12	3.17	-662.00	2677.00	19150	20240315	-16.19	9119	20230710	76.01	19150	-16.19	20240315	11510	39.44	20240205	30000	-46.50	20230811	10200	57.35	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
55	20240620	111156	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	960	2	6.41	8840741870	559468	232.82	15120	16260	14960	19470	10490	14980	15802.05	4.48	158283	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3462	-24.08	5.95	12	2.58	-662.00	2677.00	19150	20240315	-16.76	9119	20230710	74.80	19150	-16.76	20240315	11510	38.49	20240205	30000	-46.87	20230811	10200	56.27	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
56	20240620	101158	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15960	980	2	6.54	4865681790	311894	129.79	15120	16030	14960	19470	10490	14980	15600.43	4.48	104877	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3467	-24.11	5.96	12	1.44	-662.00	2677.00	19150	20240315	-16.66	9119	20230710	75.02	19150	-16.66	20240315	11510	38.66	20240205	30000	-46.80	20230811	10200	56.47	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
57	20240620	091203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	20	2	0.13	680543250	44726	18.61	15120	15350	14980	19470	10490	14980	15215.83	4.48	-11	15673	15326	15003	14656	14333	15165	14495	217	4490	1000	10480	10	1	21721650	3258	-22.66	5.60	12	0.21	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	3.35	N	397030	1000	217 억	972662	N	N	0	N	N
58	20240619	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-100	5	-0.66	3428759430	229147	96.89	15080	15350	14680	19600	10560	15080	14961.85	4.52	-8587	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3254	-22.63	5.60	12	1.05	-662.00	2677.00	19150	20240315	-21.78	9119	20230710	64.27	19150	-21.78	20240315	11510	30.15	20240205	30000	-50.07	20230811	10200	46.86	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
59	20240619	151152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	-290	5	-1.92	3180841960	212509	89.85	15080	15350	14680	19600	10560	15080	14967.50	4.52	-6531	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3213	-22.34	5.52	12	0.98	-662.00	2677.00	19150	20240315	-22.77	9119	20230710	62.19	19150	-22.77	20240315	11510	28.50	20240205	30000	-50.70	20230811	10200	45.00	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
60	20240619	141159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-300	5	-1.99	2923337650	195078	82.48	15080	15350	14680	19600	10560	15080	14984.99	4.52	-2531	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3210	-22.33	5.52	12	0.90	-662.00	2677.00	19150	20240315	-22.82	9119	20230710	62.08	19150	-22.82	20240315	11510	28.41	20240205	30000	-50.73	20230811	10200	44.90	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
61	20240619	131147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14730	-350	5	-2.32	2771473260	184789	78.13	15080	15350	14680	19600	10560	15080	14997.60	4.52	1688	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3200	-22.25	5.50	12	0.85	-662.00	2677.00	19150	20240315	-23.08	9119	20230710	61.53	19150	-23.08	20240315	11510	27.98	20240205	30000	-50.90	20230811	10200	44.41	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
62	20240619	121148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-260	5	-1.72	2543951270	169412	71.63	15080	15350	14680	19600	10560	15080	15015.98	4.52	7588	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3219	-22.39	5.54	12	0.78	-662.00	2677.00	19150	20240315	-22.61	9119	20230710	62.52	19150	-22.61	20240315	11510	28.76	20240205	30000	-50.60	20230811	10200	45.29	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
63	20240619	111152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15030	-50	5	-0.33	2102866250	139687	59.06	15080	15350	14790	19600	10560	15080	15053.94	4.52	12360	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3265	-22.70	5.61	12	0.64	-662.00	2677.00	19150	20240315	-21.51	9119	20230710	64.82	19150	-21.51	20240315	11510	30.58	20240205	30000	-49.90	20230811	10200	47.35	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
64	20240619	101155	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	0	3	0.00	1424696220	94986	40.16	15080	15220	14790	19600	10560	15080	14998.15	4.52	7909	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3276	-22.78	5.63	12	0.44	-662.00	2677.00	19150	20240315	-21.25	9119	20230710	65.37	19150	-21.25	20240315	11510	31.02	20240205	30000	-49.73	20230811	10200	47.84	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
65	20240619	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-250	5	-1.66	441107050	29557	12.50	15080	15080	14790	19600	10560	15080	14918.48	4.52	3546	15840	15460	14700	14320	13560	15650	14510	217	4520	1000	10550	10	1	21721650	3221	-22.40	5.54	12	0.14	-662.00	2677.00	19150	20240315	-22.56	9119	20230710	62.63	19150	-22.56	20240315	11510	28.84	20240205	30000	-50.57	20230811	10200	45.39	20231031	3.38	N	397030	1000	217 억	981424	N	N	103	N	N
66	20240618	161144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	980	2	6.95	3384908350	235163	166.14	14100	15080	13940	18330	9870	14100	14387.59	4.52	299	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3276	-22.78	5.63	12	1.08	-662.00	2677.00	19150	20240315	-21.25	9119	20230710	65.37	19150	-21.25	20240315	11510	31.02	20240205	30000	-49.73	20230811	10200	47.84	20231031	3.36	N	397030	1000	217 억	980971	N	N	103	N	N
67	20240618	151145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14810	710	2	5.04	2836679990	198483	140.22	14100	14850	13940	18330	9870	14100	14291.82	4.52	-1515	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3217	-22.37	5.53	12	0.91	-662.00	2677.00	19150	20240315	-22.66	9119	20230710	62.41	19150	-22.66	20240315	11510	28.67	20240205	30000	-50.63	20230811	10200	45.20	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
68	20240618	141149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	250	2	1.77	1991658810	140717	99.41	14100	14380	13940	18330	9870	14100	14153.65	4.52	-7448	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3117	-21.68	5.36	12	0.65	-662.00	2677.00	19150	20240315	-25.07	9119	20230710	57.36	19150	-25.07	20240315	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
69	20240618	131148	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	190	2	1.35	1166031510	82731	58.45	14100	14290	13940	18330	9870	14100	14094.25	4.52	-7582	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3104	-21.59	5.34	12	0.38	-662.00	2677.00	19150	20240315	-25.38	9119	20230710	56.71	19150	-25.38	20240315	11510	24.15	20240205	30000	-52.37	20230811	10200	40.10	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
70	20240618	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	100	2	0.71	999052100	71007	50.16	14100	14280	13940	18330	9870	14100	14069.76	4.52	-2795	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3084	-21.45	5.30	12	0.33	-662.00	2677.00	19150	20240315	-25.85	9119	20230710	55.72	19150	-25.85	20240315	11510	23.37	20240205	30000	-52.67	20230811	10200	39.22	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
71	20240618	111145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14170	70	2	0.50	807755730	57555	40.66	14100	14220	13940	18330	9870	14100	14034.49	4.52	-645	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3078	-21.40	5.29	12	0.26	-662.00	2677.00	19150	20240315	-26.01	9119	20230710	55.39	19150	-26.01	20240315	11510	23.11	20240205	30000	-52.77	20230811	10200	38.92	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
72	20240618	101145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-100	5	-0.71	549925360	39229	27.71	14100	14220	13940	18330	9870	14100	14018.31	4.52	-5331	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3041	-21.15	5.23	12	0.18	-662.00	2677.00	19150	20240315	-26.89	9119	20230710	53.53	19150	-26.89	20240315	11510	21.63	20240205	30000	-53.33	20230811	10200	37.25	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
73	20240618	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	13970	-130	5	-0.92	173110560	12327	8.71	14100	14190	13940	18330	9870	14100	14043.14	4.52	473	14846	14472	14226	13852	13606	14350	13730	217	4230	1000	9870	10	1	21721650	3035	-21.10	5.22	12	0.06	-662.00	2677.00	19150	20240315	-27.05	9119	20230710	53.20	19150	-27.05	20240315	11510	21.37	20240205	30000	-53.43	20230811	10200	36.96	20231031	3.36	N	397030	1000	217 억	980971	N	N	0	N	N
74	20240617	161136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-10	5	-0.07	1999945060	140683	77.17	14150	14600	13980	18340	9880	14110	14216.23	4.45	14137	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3063	-21.30	5.27	12	0.65	-662.00	2677.00	19150	20240315	-26.37	9119	20230710	54.62	19150	-26.37	20240315	11510	22.50	20240205	30000	-53.00	20230811	10200	38.24	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
75	20240617	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14130	20	2	0.14	1943012200	136648	74.95	14150	14600	13980	18340	9880	14110	14219.29	4.45	12572	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3069	-21.34	5.28	12	0.63	-662.00	2677.00	19150	20240315	-26.21	9119	20230710	54.95	19150	-26.21	20240315	11510	22.76	20240205	30000	-52.90	20230811	10200	38.53	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
76	20240617	141133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-50	5	-0.35	1802823540	126706	69.50	14150	14600	13980	18340	9880	14110	14228.62	4.45	9701	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3054	-21.24	5.25	12	0.58	-662.00	2677.00	19150	20240315	-26.58	9119	20230710	54.18	19150	-26.58	20240315	11510	22.15	20240205	30000	-53.13	20230811	10200	37.84	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
77	20240617	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-90	5	-0.64	1645416790	115509	63.36	14150	14600	13980	18340	9880	14110	14245.19	4.45	6343	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3045	-21.18	5.24	12	0.53	-662.00	2677.00	19150	20240315	-26.79	9119	20230710	53.74	19150	-26.79	20240315	11510	21.81	20240205	30000	-53.27	20230811	10200	37.45	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
78	20240617	121133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14040	-70	5	-0.50	1351472770	94575	51.88	14150	14600	13990	18340	9880	14110	14290.40	4.45	3826	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3050	-21.21	5.24	12	0.44	-662.00	2677.00	19150	20240315	-26.68	9119	20230710	53.96	19150	-26.68	20240315	11510	21.98	20240205	30000	-53.20	20230811	10200	37.65	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
79	20240617	111124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	0	3	0.00	1112239510	77526	42.52	14150	14600	14020	18340	9880	14110	14347.37	4.45	-390	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3065	-21.31	5.27	12	0.36	-662.00	2677.00	19150	20240315	-26.32	9119	20230710	54.73	19150	-26.32	20240315	11510	22.59	20240205	30000	-52.97	20230811	10200	38.33	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
80	20240617	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	180	2	1.28	896660050	62367	34.21	14150	14600	14020	18340	9880	14110	14378.15	4.45	-2302	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3104	-21.59	5.34	12	0.29	-662.00	2677.00	19150	20240315	-25.38	9119	20230710	56.71	19150	-25.38	20240315	11510	24.15	20240205	30000	-52.37	20230811	10200	40.10	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
81	20240617	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	190	2	1.35	229318310	16126	8.85	14150	14440	14020	18340	9880	14110	14222.02	4.45	-6372	14943	14526	14263	13846	13583	14395	13715	217	4230	1000	9870	10	1	21721650	3106	-21.60	5.34	12	0.07	-662.00	2677.00	19150	20240315	-25.33	9119	20230710	56.82	19150	-25.33	20240315	11510	24.24	20240205	30000	-52.33	20230811	10200	40.20	20231031	3.35	N	397030	1000	217 억	966439	N	N	0	N	N
82	20240614	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-470	5	-3.22	2570172110	181270	145.69	14530	14680	14000	18950	10210	14580	14178.78	4.49	-11407	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3065	-21.31	5.27	12	0.83	-662.00	2677.00	19150	20240315	-26.32	9119	20230710	54.73	19150	-26.32	20240315	11510	22.59	20240205	30000	-52.97	20230811	10200	38.33	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
83	20240614	150952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-520	5	-3.57	2481664490	174995	140.65	14530	14680	14000	18950	10210	14580	14181.35	4.49	-10851	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3054	-21.24	5.25	12	0.81	-662.00	2677.00	19150	20240315	-26.58	9119	20230710	54.18	19150	-26.58	20240315	11510	22.15	20240205	30000	-53.13	20230811	10200	37.84	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
84	20240614	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-550	5	-3.77	2162296240	152238	122.36	14530	14680	14000	18950	10210	14580	14203.39	4.49	-11798	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3048	-21.19	5.24	12	0.70	-662.00	2677.00	19150	20240315	-26.74	9119	20230710	53.85	19150	-26.74	20240315	11510	21.89	20240205	30000	-53.23	20230811	10200	37.55	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
85	20240614	130953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14120	-460	5	-3.16	1671167130	117285	94.26	14530	14680	14100	18950	10210	14580	14248.77	4.49	-13726	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3067	-21.33	5.27	12	0.54	-662.00	2677.00	19150	20240315	-26.27	9119	20230710	54.84	19150	-26.27	20240315	11510	22.68	20240205	30000	-52.93	20230811	10200	38.43	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
86	20240614	120958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14240	-340	5	-2.33	1360903410	95360	76.64	14530	14680	14120	18950	10210	14580	14271.22	4.49	-11310	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3093	-21.51	5.32	12	0.44	-662.00	2677.00	19150	20240315	-25.64	9119	20230710	56.16	19150	-25.64	20240315	11510	23.72	20240205	30000	-52.53	20230811	10200	39.61	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
87	20240614	111113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	-360	5	-2.47	1232366610	86341	69.39	14530	14680	14120	18950	10210	14580	14273.25	4.49	-11111	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3089	-21.48	5.31	12	0.40	-662.00	2677.00	19150	20240315	-25.74	9119	20230710	55.94	19150	-25.74	20240315	11510	23.54	20240205	30000	-52.60	20230811	10200	39.41	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
88	20240614	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14330	-250	5	-1.71	939417280	65714	52.81	14530	14680	14120	18950	10210	14580	14295.54	4.49	-10231	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3113	-21.65	5.35	12	0.30	-662.00	2677.00	19150	20240315	-25.17	9119	20230710	57.14	19150	-25.17	20240315	11510	24.50	20240205	30000	-52.23	20230811	10200	40.49	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
89	20240614	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	-120	5	-0.82	121610090	8371	6.73	14530	14680	14430	18950	10210	14580	14527.55	4.49	-3243	14933	14756	14563	14386	14193	14845	14475	217	4370	1000	10200	10	1	21721650	3141	-21.84	5.40	12	0.04	-662.00	2677.00	19150	20240315	-24.49	9119	20230710	58.57	19150	-24.49	20240315	11510	25.63	20240205	30000	-51.80	20230811	10200	41.76	20231031	3.33	N	397030	1000	217 억	975668	N	N	0	N	N
90	20240613	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	370	2	2.60	1807716000	124099	63.63	14500	14740	14370	18470	9950	14210	14566.65	4.41	17735	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3167	-22.02	5.45	12	0.57	-662.00	2677.00	19150	20240315	-23.86	9119	20230710	59.89	19150	-23.86	20240315	11510	26.67	20240205	30000	-51.40	20230811	10200	42.94	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
91	20240613	151118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	370	2	2.60	1748067510	120007	61.53	14500	14740	14370	18470	9950	14210	14566.38	4.41	17489	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3167	-22.02	5.45	12	0.55	-662.00	2677.00	19150	20240315	-23.86	9119	20230710	59.89	19150	-23.86	20240315	11510	26.67	20240205	30000	-51.40	20230811	10200	42.94	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
92	20240613	141107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	300	2	2.11	1555946000	106781	54.75	14500	14740	14370	18470	9950	14210	14571.38	4.41	10556	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3152	-21.92	5.42	12	0.49	-662.00	2677.00	19150	20240315	-24.23	9119	20230710	59.12	19150	-24.23	20240315	11510	26.06	20240205	30000	-51.63	20230811	10200	42.25	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
93	20240613	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	370	2	2.60	1291634740	88619	45.44	14500	14740	14370	18470	9950	14210	14575.14	4.41	6076	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3167	-22.02	5.45	12	0.41	-662.00	2677.00	19150	20240315	-23.86	9119	20230710	59.89	19150	-23.86	20240315	11510	26.67	20240205	30000	-51.40	20230811	10200	42.94	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
94	20240613	121109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	210	2	1.48	1091341410	74807	38.36	14500	14740	14420	18470	9950	14210	14588.76	4.41	47	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3132	-21.78	5.39	12	0.34	-662.00	2677.00	19150	20240315	-24.70	9119	20230710	58.13	19150	-24.70	20240315	11510	25.28	20240205	30000	-51.93	20230811	10200	41.37	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
95	20240613	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	280	2	1.97	990152410	67828	34.78	14500	14740	14470	18470	9950	14210	14597.99	4.41	853	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3147	-21.89	5.41	12	0.31	-662.00	2677.00	19150	20240315	-24.33	9119	20230710	58.90	19150	-24.33	20240315	11510	25.89	20240205	30000	-51.70	20230811	10200	42.06	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
96	20240613	101101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	450	2	3.17	745701400	51010	26.15	14500	14740	14470	18470	9950	14210	14618.73	4.41	2271	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3184	-22.15	5.48	12	0.23	-662.00	2677.00	19150	20240315	-23.45	9119	20230710	60.76	19150	-23.45	20240315	11510	27.37	20240205	30000	-51.13	20230811	10200	43.73	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
97	20240613	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14580	370	2	2.60	269284090	18498	9.48	14500	14640	14470	18470	9950	14210	14557.47	4.41	2790	15283	14746	14433	13896	13583	14590	13740	217	4260	1000	9940	10	1	21721650	3167	-22.02	5.45	12	0.09	-662.00	2677.00	19150	20240315	-23.86	9119	20230710	59.89	19150	-23.86	20240315	11510	26.67	20240205	30000	-51.40	20230811	10200	42.94	20231031	3.35	N	397030	1000	217 억	957360	N	N	0	N	N
98	20240612	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	-470	5	-3.20	2798400030	193687	87.56	14690	14970	14120	19080	10280	14680	14448.48	4.43	-13119	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3087	-21.47	5.31	12	0.89	-662.00	2677.00	19150	20240315	-25.80	9119	20230710	55.83	19150	-25.80	20240315	11510	23.46	20240205	30000	-52.63	20230811	10200	39.31	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
99	20240612	151104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	-470	5	-3.20	2677349180	185171	83.71	14690	14970	14120	19080	10280	14680	14458.78	4.43	-13891	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3087	-21.47	5.31	12	0.85	-662.00	2677.00	19150	20240315	-25.80	9119	20230710	55.83	19150	-25.80	20240315	11510	23.46	20240205	30000	-52.63	20230811	10200	39.31	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
100	20240612	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-390	5	-2.66	2176100610	149901	67.76	14690	14970	14200	19080	10280	14680	14516.91	4.43	-9641	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3104	-21.59	5.34	12	0.69	-662.00	2677.00	19150	20240315	-25.38	9119	20230710	56.71	19150	-25.38	20240315	11510	24.15	20240205	30000	-52.37	20230811	10200	40.10	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
101	20240612	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14310	-370	5	-2.52	1964209660	135099	61.07	14690	14970	14200	19080	10280	14680	14539.03	4.43	-10183	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3108	-21.62	5.35	12	0.62	-662.00	2677.00	19150	20240315	-25.27	9119	20230710	56.93	19150	-25.27	20240315	11510	24.33	20240205	30000	-52.30	20230811	10200	40.29	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
102	20240612	121058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14350	-330	5	-2.25	1813189640	124584	56.32	14690	14970	14200	19080	10280	14680	14553.94	4.43	-13433	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3117	-21.68	5.36	12	0.57	-662.00	2677.00	19150	20240315	-25.07	9119	20230710	57.36	19150	-25.07	20240315	11510	24.67	20240205	30000	-52.17	20230811	10200	40.69	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
103	20240612	111055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	-320	5	-2.18	1385125090	94643	42.78	14690	14970	14350	19080	10280	14680	14635.26	4.43	-13356	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3119	-21.69	5.36	12	0.44	-662.00	2677.00	19150	20240315	-25.01	9119	20230710	57.47	19150	-25.01	20240315	11510	24.76	20240205	30000	-52.13	20230811	10200	40.78	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
104	20240612	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-60	5	-0.41	819296770	55513	25.10	14690	14970	14550	19080	10280	14680	14758.66	4.43	-4529	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3176	-22.08	5.46	12	0.26	-662.00	2677.00	19150	20240315	-23.66	9119	20230710	60.32	19150	-23.66	20240315	11510	27.02	20240205	30000	-51.27	20230811	10200	43.33	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
105	20240612	091101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	230	2	1.57	174128680	11736	5.31	14690	14940	14690	19080	10280	14680	14837.27	4.43	1040	15280	14980	14820	14520	14360	14900	14440	217	4400	1000	10270	10	1	21721650	3239	-22.52	5.57	12	0.05	-662.00	2677.00	19150	20240315	-22.14	9119	20230710	63.50	19150	-22.14	20240315	11510	29.54	20240205	30000	-50.30	20230811	10200	46.18	20231031	3.27	N	397030	1000	217 억	962433	N	N	0	N	N
106	20240610	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14810	-710	5	-4.57	4339007100	289186	49.54	15490	15500	14810	20150	10870	15520	15001.71	4.52	-51519	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3217	-22.37	5.53	12	1.33	-662.00	2677.00	19150	20240315	-22.66	9119	20230710	62.41	19150	-22.66	20240315	11510	28.67	20240205	30000	-50.63	20230811	10200	45.20	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
107	20240610	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-690	5	-4.45	4102549790	273230	46.81	15490	15500	14810	20150	10870	15520	15010.68	4.52	-49576	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3221	-22.40	5.54	12	1.26	-662.00	2677.00	19150	20240315	-22.56	9119	20230710	62.63	19150	-22.56	20240315	11510	28.84	20240205	30000	-50.57	20230811	10200	45.39	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
108	20240610	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-540	5	-3.48	3417555500	227177	38.92	15490	15500	14810	20150	10870	15520	15038.67	4.52	-34795	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3254	-22.63	5.60	12	1.05	-662.00	2677.00	19150	20240315	-21.78	9119	20230710	64.27	19150	-21.78	20240315	11510	30.15	20240205	30000	-50.07	20230811	10200	46.86	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
109	20240610	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-580	5	-3.74	3207377180	213140	36.52	15490	15500	14810	20150	10870	15520	15043.03	4.52	-33783	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3245	-22.57	5.58	12	0.98	-662.00	2677.00	19150	20240315	-21.98	9119	20230710	63.83	19150	-21.98	20240315	11510	29.80	20240205	30000	-50.20	20230811	10200	46.47	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
110	20240610	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	-560	5	-3.61	3023508950	200847	34.41	15490	15500	14810	20150	10870	15520	15048.34	4.52	-29762	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3250	-22.60	5.59	12	0.92	-662.00	2677.00	19150	20240315	-21.88	9119	20230710	64.05	19150	-21.88	20240315	11510	29.97	20240205	30000	-50.13	20230811	10200	46.67	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
111	20240610	111054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	-390	5	-2.51	2474195610	164242	28.14	15490	15500	14810	20150	10870	15520	15057.80	4.52	-25902	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3286	-22.85	5.65	12	0.76	-662.00	2677.00	19150	20240315	-20.99	9119	20230710	65.92	19150	-20.99	20240315	11510	31.45	20240205	30000	-49.57	20230811	10200	48.33	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
112	20240610	101050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-650	5	-4.19	2129104280	141310	24.21	15490	15500	14810	20150	10870	15520	15059.34	4.52	-26392	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3230	-22.46	5.55	12	0.65	-662.00	2677.00	19150	20240315	-22.35	9119	20230710	63.07	19150	-22.35	20240315	11510	29.19	20240205	30000	-50.43	20230811	10200	45.78	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
113	20240610	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	-210	5	-1.35	681997830	44592	7.64	15490	15500	15000	20150	10870	15520	15281.78	4.52	-3902	16240	15880	15340	14980	14440	16060	15160	217	4630	1000	10860	10	1	21721650	3326	-23.13	5.72	12	0.21	-662.00	2677.00	19150	20240315	-20.05	9119	20230710	67.89	19150	-20.05	20240315	11510	33.01	20240205	30000	-48.97	20230811	10200	50.10	20231031	3.35	N	397030	1000	217 억	982755	N	N	0	N	N
114	20240607	161123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15520	600	2	4.02	8927449710	579272	284.05	15400	15700	14800	19390	10450	14920	15411.07	4.26	56253	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3371	-23.44	5.80	12	2.67	-662.00	2677.00	19150	20240315	-18.96	9119	20230710	70.19	19150	-18.96	20240315	11510	34.84	20240205	30000	-48.27	20230811	10200	52.16	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
115	20240607	151135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	630	2	4.22	8712172130	565402	277.25	15400	15700	14800	19390	10450	14920	15408.81	4.26	53389	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3378	-23.49	5.81	12	2.60	-662.00	2677.00	19150	20240315	-18.80	9119	20230710	70.52	19150	-18.80	20240315	11510	35.10	20240205	30000	-48.17	20230811	10200	52.45	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
116	20240607	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	430	2	2.88	7409715330	480975	235.85	15400	15700	14800	19390	10450	14920	15405.61	4.26	42915	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3334	-23.19	5.73	12	2.21	-662.00	2677.00	19150	20240315	-19.84	9119	20230710	68.33	19150	-19.84	20240315	11510	33.36	20240205	30000	-48.83	20230811	10200	50.49	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
117	20240607	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15580	660	2	4.42	4283299860	276714	135.69	15400	15700	15250	19390	10450	14920	15479.16	4.26	53057	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3384	-23.53	5.82	12	1.27	-662.00	2677.00	19150	20240315	-18.64	9119	20230710	70.85	19150	-18.64	20240315	11510	35.36	20240205	30000	-48.07	20230811	10200	52.75	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
118	20240607	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15610	690	2	4.62	3706929860	239803	117.59	15400	15700	15250	19390	10450	14920	15458.23	4.26	41994	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3391	-23.58	5.83	12	1.10	-662.00	2677.00	19150	20240315	-18.49	9119	20230710	71.18	19150	-18.49	20240315	11510	35.62	20240205	30000	-47.97	20230811	10200	53.04	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
119	20240607	111109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	420	2	2.82	2982041090	193100	94.69	15400	15700	15250	19390	10450	14920	15442.99	4.26	17329	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3332	-23.17	5.73	12	0.89	-662.00	2677.00	19150	20240315	-19.90	9119	20230710	68.22	19150	-19.90	20240315	11510	33.28	20240205	30000	-48.87	20230811	10200	50.39	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
120	20240607	101128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15510	590	2	3.95	2307058730	149417	73.27	15400	15700	15250	19390	10450	14920	15440.40	4.26	20811	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3369	-23.43	5.79	12	0.69	-662.00	2677.00	19150	20240315	-19.01	9119	20230710	70.08	19150	-19.01	20240315	11510	34.75	20240205	30000	-48.30	20230811	10200	52.06	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
121	20240607	091127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	420	2	2.82	606158550	39539	19.39	15400	15450	15250	19390	10450	14920	15330.65	4.26	1755	15640	15280	14890	14530	14140	15085	14335	217	4470	1000	10440	10	1	21721650	3332	-23.17	5.73	12	0.18	-662.00	2677.00	19150	20240315	-19.90	9119	20230710	68.22	19150	-19.90	20240315	11510	33.28	20240205	30000	-48.87	20230811	10200	50.39	20231031	3.37	N	397030	1000	217 억	925131	N	N	0	N	N
122	20240605	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14920	-80	5	-0.53	3026417810	203139	43.91	15000	15250	14500	19500	10500	15000	14897.86	4.25	-1168	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3241	-22.54	5.57	12	0.94	-662.00	2677.00	19150	20240315	-22.09	9119	20230710	63.61	19150	-22.09	20240315	11510	29.63	20240205	30000	-50.27	20230811	10200	46.27	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
123	20240605	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	-40	5	-0.27	2898880920	194597	42.07	15000	15250	14500	19500	10500	15000	14896.52	4.25	-1068	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3250	-22.60	5.59	12	0.90	-662.00	2677.00	19150	20240315	-21.88	9119	20230710	64.05	19150	-21.88	20240315	11510	29.97	20240205	30000	-50.13	20230811	10200	46.67	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
124	20240605	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15080	80	2	0.53	2499483640	168004	36.32	15000	15250	14500	19500	10500	15000	14877.08	4.25	-2007	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3276	-22.78	5.63	12	0.77	-662.00	2677.00	19150	20240315	-21.25	9119	20230710	65.37	19150	-21.25	20240315	11510	31.02	20240205	30000	-49.73	20230811	10200	47.84	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
125	20240605	131121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	60	2	0.40	2238766800	150738	32.59	15000	15250	14500	19500	10500	15000	14851.44	4.25	-7532	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3271	-22.75	5.63	12	0.69	-662.00	2677.00	19150	20240315	-21.36	9119	20230710	65.15	19150	-21.36	20240315	11510	30.84	20240205	30000	-49.80	20230811	10200	47.65	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
126	20240605	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-30	5	-0.20	1656052000	112212	24.26	15000	15050	14500	19500	10500	15000	14756.93	4.25	-13043	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3252	-22.61	5.59	12	0.52	-662.00	2677.00	19150	20240315	-21.83	9119	20230710	64.16	19150	-21.83	20240315	11510	30.06	20240205	30000	-50.10	20230811	10200	46.76	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
127	20240605	111120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-30	5	-0.20	1434742220	97433	21.06	15000	15010	14500	19500	10500	15000	14723.70	4.25	-12312	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3252	-22.61	5.59	12	0.45	-662.00	2677.00	19150	20240315	-21.83	9119	20230710	64.16	19150	-21.83	20240315	11510	30.06	20240205	30000	-50.10	20230811	10200	46.76	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
128	20240605	101116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	-280	5	-1.87	1067405760	72678	15.71	15000	15010	14500	19500	10500	15000	14684.14	4.25	-11825	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3197	-22.24	5.50	12	0.33	-662.00	2677.00	19150	20240315	-23.13	9119	20230710	61.42	19150	-23.13	20240315	11510	27.89	20240205	30000	-50.93	20230811	10200	44.31	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
129	20240605	091117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14770	-230	5	-1.53	472998600	31950	6.91	15000	15010	14500	19500	10500	15000	14800.55	4.25	-3997	15713	15356	14993	14636	14273	15535	14815	217	4500	1000	10500	10	1	21721650	3208	-22.31	5.52	12	0.15	-662.00	2677.00	19150	20240315	-22.87	9119	20230710	61.97	19150	-22.87	20240315	11510	28.32	20240205	30000	-50.77	20230811	10200	44.80	20231031	3.36	N	397030	1000	217 억	923946	N	N	0	N	N
130	20240604	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	380	2	2.60	6868080430	458450	178.29	14990	15350	14630	19000	10240	14620	14980.85	4.57	-68216	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3258	-22.66	5.60	12	2.11	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
131	20240604	151109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14760	140	2	0.96	6628772660	442389	172.04	14990	15350	14630	19000	10240	14620	14984.04	4.57	-66850	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3206	-22.30	5.51	12	2.04	-662.00	2677.00	19150	20240315	-22.92	9119	20230710	61.86	19150	-22.92	20240315	11510	28.24	20240205	30000	-50.80	20230811	10200	44.71	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
132	20240604	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14670	50	2	0.34	4064904050	271606	105.63	14990	15280	14630	19000	10240	14620	14966.18	4.57	-20971	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3187	-22.16	5.48	12	1.25	-662.00	2677.00	19150	20240315	-23.39	9119	20230710	60.87	19150	-23.39	20240315	11510	27.45	20240205	30000	-51.10	20230811	10200	43.82	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
133	20240604	131108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	240	2	1.64	3622560760	241680	93.99	14990	15280	14790	19000	10240	14620	14989.08	4.57	-21291	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3228	-22.45	5.55	12	1.11	-662.00	2677.00	19150	20240315	-22.40	9119	20230710	62.96	19150	-22.40	20240315	11510	29.11	20240205	30000	-50.47	20230811	10200	45.69	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
134	20240604	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	240	2	1.64	3192279500	212714	82.72	14990	15280	14820	19000	10240	14620	15007.38	4.57	-28214	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3228	-22.45	5.55	12	0.98	-662.00	2677.00	19150	20240315	-22.40	9119	20230710	62.96	19150	-22.40	20240315	11510	29.11	20240205	30000	-50.47	20230811	10200	45.69	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
135	20240604	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14990	370	2	2.53	2875767080	191493	74.47	14990	15280	14820	19000	10240	14620	15017.61	4.57	-30166	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3256	-22.64	5.60	12	0.88	-662.00	2677.00	19150	20240315	-21.72	9119	20230710	64.38	19150	-21.72	20240315	11510	30.23	20240205	30000	-50.03	20230811	10200	46.96	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
136	20240604	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	380	2	2.60	2088155920	139028	54.07	14990	15280	14820	19000	10240	14620	15019.68	4.57	-18635	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3258	-22.66	5.60	12	0.64	-662.00	2677.00	19150	20240315	-21.67	9119	20230710	64.49	19150	-21.67	20240315	11510	30.32	20240205	30000	-50.00	20230811	10200	47.06	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
137	20240604	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	510	2	3.49	999511920	66283	25.78	14990	15280	14950	19000	10240	14620	15079.46	4.57	-1396	15353	14986	14623	14256	13893	15170	14440	217	4380	1000	10230	10	1	21721650	3286	-22.85	5.65	12	0.31	-662.00	2677.00	19150	20240315	-20.99	9119	20230710	65.92	19150	-20.99	20240315	11510	31.45	20240205	30000	-49.57	20230811	10200	48.33	20231031	3.34	N	397030	1000	217 억	992109	N	N	0	N	N
138	20240603	161053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	490	2	3.47	3502136650	239228	171.28	14400	14990	14260	18360	9900	14130	14637.82	4.50	14069	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3176	-22.08	5.46	12	1.10	-662.00	2677.00	19150	20240315	-23.66	9119	20230710	60.32	19150	-23.66	20240315	11510	27.02	20240205	30000	-51.27	20230811	10200	43.33	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
139	20240603	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14630	500	2	3.54	3403306330	232497	166.46	14400	14990	14260	18360	9900	14130	14638.07	4.50	14348	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3178	-22.10	5.47	12	1.07	-662.00	2677.00	19150	20240315	-23.60	9119	20230710	60.43	19150	-23.60	20240315	11510	27.11	20240205	30000	-51.23	20230811	10200	43.43	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
140	20240603	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14600	470	2	3.33	3241680650	221423	158.53	14400	14990	14260	18360	9900	14130	14640.22	4.50	15146	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3171	-22.05	5.45	12	1.02	-662.00	2677.00	19150	20240315	-23.76	9119	20230710	60.11	19150	-23.76	20240315	11510	26.85	20240205	30000	-51.33	20230811	10200	43.14	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
141	20240603	131053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	380	2	2.69	3082712250	210519	150.73	14400	14990	14260	18360	9900	14130	14643.39	4.50	17119	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3152	-21.92	5.42	12	0.97	-662.00	2677.00	19150	20240315	-24.23	9119	20230710	59.12	19150	-24.23	20240315	11510	26.06	20240205	30000	-51.63	20230811	10200	42.25	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
142	20240603	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	330	2	2.34	2921760830	199441	142.80	14400	14990	14260	18360	9900	14130	14649.75	4.50	15606	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3141	-21.84	5.40	12	0.92	-662.00	2677.00	19150	20240315	-24.49	9119	20230710	58.57	19150	-24.49	20240315	11510	25.63	20240205	30000	-51.80	20230811	10200	41.76	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
143	20240603	111047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14550	420	2	2.97	2732116310	186347	133.42	14400	14990	14260	18360	9900	14130	14661.45	4.50	15080	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3161	-21.98	5.44	12	0.86	-662.00	2677.00	19150	20240315	-24.02	9119	20230710	59.56	19150	-24.02	20240315	11510	26.41	20240205	30000	-51.50	20230811	10200	42.65	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
144	20240603	101041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	520	2	3.68	2479448260	169005	121.00	14400	14990	14260	18360	9900	14130	14670.86	4.50	15549	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3182	-22.13	5.47	12	0.78	-662.00	2677.00	19150	20240315	-23.50	9119	20230710	60.65	19150	-23.50	20240315	11510	27.28	20240205	30000	-51.17	20230811	10200	43.63	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N
145	20240603	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14410	280	2	1.98	572443650	39699	28.42	14400	14570	14260	18360	9900	14130	14419.60	4.50	1134	14623	14376	13943	13696	13263	14500	13820	217	4230	1000	9890	10	1	21721650	3130	-21.77	5.38	12	0.18	-662.00	2677.00	19150	20240315	-24.75	9119	20230710	58.02	19150	-24.75	20240315	11510	25.20	20240205	30000	-51.97	20230811	10200	41.27	20231031	3.37	N	397030	1000	217 억	978341	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History