KissMeData/448280/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25550	-200	5	-0.78	320663400	12443	44.36	25750	26100	25550	33450	18050	25750	25771.05	0.22	-2106	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2524	13.08	1.92	12	0.13	1953.00	13274.00	80900	20231122	-68.42	24500	20240625	4.29	55300	-53.80	20240104	24500	4.29	20240625	80900	-68.42	20231122	24500	4.29	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
3	20240628	151400	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25650	-100	5	-0.39	286852300	11121	39.65	25750	26100	25550	33450	18050	25750	25793.75	0.22	-1936	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2533	13.13	1.93	12	0.11	1953.00	13274.00	80900	20231122	-68.29	24500	20240625	4.69	55300	-53.62	20240104	24500	4.69	20240625	80900	-68.29	20231122	24500	4.69	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
4	20240628	141358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25700	-50	5	-0.19	239771950	9288	33.11	25750	26100	25550	33450	18050	25750	25815.24	0.22	-1770	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2538	13.16	1.94	12	0.09	1953.00	13274.00	80900	20231122	-68.23	24500	20240625	4.90	55300	-53.53	20240104	24500	4.90	20240625	80900	-68.23	20231122	24500	4.90	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
5	20240628	131358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25600	-150	5	-0.58	200714200	7769	27.70	25750	26100	25550	33450	18050	25750	25835.27	0.22	-1530	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2529	13.11	1.93	12	0.08	1953.00	13274.00	80900	20231122	-68.36	24500	20240625	4.49	55300	-53.71	20240104	24500	4.49	20240625	80900	-68.36	20231122	24500	4.49	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
6	20240628	121354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25750	0	3	0.00	176369300	6821	24.32	25750	26100	25600	33450	18050	25750	25856.81	0.22	-1122	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2543	13.18	1.94	12	0.07	1953.00	13274.00	80900	20231122	-68.17	24500	20240625	5.10	55300	-53.44	20240104	24500	5.10	20240625	80900	-68.17	20231122	24500	5.10	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
7	20240628	111331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25950	200	2	0.78	135948000	5250	18.72	25750	26100	25750	33450	18050	25750	25894.86	0.22	-486	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2563	13.29	1.95	12	0.05	1953.00	13274.00	80900	20231122	-67.92	24500	20240625	5.92	55300	-53.07	20240104	24500	5.92	20240625	80900	-67.92	20231122	24500	5.92	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
8	20240628	101328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25850	100	2	0.39	108288600	4180	14.90	25750	26100	25750	33450	18050	25750	25906.36	0.22	-268	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2553	13.24	1.95	12	0.04	1953.00	13274.00	80900	20231122	-68.05	24500	20240625	5.51	55300	-53.25	20240104	24500	5.51	20240625	80900	-68.05	20231122	24500	5.51	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
9	20240628	091333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26000	250	2	0.97	34109850	1320	4.71	25750	26000	25750	33450	18050	25750	25840.80	0.22	-61	26916	26332	25966	25382	25016	26150	25200	49	7700	500	15960	50	1	9877043	2568	13.31	1.96	12	0.01	1953.00	13274.00	80900	20231122	-67.86	24500	20240625	6.12	55300	-52.98	20240104	24500	6.12	20240625	80900	-67.86	20231122	24500	6.12	20240625	0.88	N	448280	500	49 억	21575	N	N	1	N	N
10	20240627	161321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25750	-650	5	-2.46	721212000	27779	85.46	26400	26550	25600	34300	18500	26400	25962.87	0.26	-3918	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2543	13.18	1.94	12	0.28	1953.00	13274.00	80900	20231122	-68.17	24500	20240625	5.10	55300	-53.44	20240104	24500	5.10	20240625	80900	-68.17	20231122	24500	5.10	20240625	0.82	N	448280	500	49 억	25307	N	N	1	N	N
11	20240627	151328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26150	-250	5	-0.95	679893050	26182	80.55	26400	26550	25600	34300	18500	26400	25967.92	0.26	-3321	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2583	13.39	1.97	12	0.27	1953.00	13274.00	80900	20231122	-67.68	24500	20240625	6.73	55300	-52.71	20240104	24500	6.73	20240625	80900	-67.68	20231122	24500	6.73	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
12	20240627	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25850	-550	5	-2.08	501412550	19291	59.35	26400	26550	25600	34300	18500	26400	25992.00	0.26	1090	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2553	13.24	1.95	12	0.20	1953.00	13274.00	80900	20231122	-68.05	24500	20240625	5.51	55300	-53.25	20240104	24500	5.51	20240625	80900	-68.05	20231122	24500	5.51	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
13	20240627	131326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25800	-600	5	-2.27	475191300	18277	56.23	26400	26550	25600	34300	18500	26400	25999.37	0.26	1474	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2548	13.21	1.94	12	0.19	1953.00	13274.00	80900	20231122	-68.11	24500	20240625	5.31	55300	-53.35	20240104	24500	5.31	20240625	80900	-68.11	20231122	24500	5.31	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
14	20240627	121328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	25800	-600	5	-2.27	419651450	16125	49.61	26400	26550	25600	34300	18500	26400	26024.85	0.26	1295	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2548	13.21	1.94	12	0.16	1953.00	13274.00	80900	20231122	-68.11	24500	20240625	5.31	55300	-53.35	20240104	24500	5.31	20240625	80900	-68.11	20231122	24500	5.31	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
15	20240627	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26000	-400	5	-1.52	261549400	10008	30.79	26400	26550	25750	34300	18500	26400	26133.98	0.26	827	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2568	13.31	1.96	12	0.10	1953.00	13274.00	80900	20231122	-67.86	24500	20240625	6.12	55300	-52.98	20240104	24500	6.12	20240625	80900	-67.86	20231122	24500	6.12	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
16	20240627	101327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26350	-50	5	-0.19	159369200	6085	18.72	26400	26550	25800	34300	18500	26400	26190.43	0.26	746	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2603	13.49	1.99	12	0.06	1953.00	13274.00	80900	20231122	-67.43	24500	20240625	7.55	55300	-52.35	20240104	24500	7.55	20240625	80900	-67.43	20231122	24500	7.55	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
17	20240627	091328	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	0	3	0.00	67234900	2573	7.92	26400	26550	25800	34300	18500	26400	26130.73	0.26	-10	27433	26916	26483	25966	25533	26700	25750	49	7900	500	16360	50	1	9877043	2608	13.52	1.99	12	0.03	1953.00	13274.00	80900	20231122	-67.37	24500	20240625	7.76	55300	-52.26	20240104	24500	7.76	20240625	80900	-67.37	20231122	24500	7.76	20240625	0.82	N	448280	500	49 억	25307	N	N	0	N	N
18	20240626	161322	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-650	5	-2.40	850043950	32211	11.99	27000	27000	26050	35150	18950	27050	26387.80	0.19	6280	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2608	13.52	1.99	12	0.33	1953.00	13274.00	80900	20231122	-67.37	24500	20240625	7.76	55300	-52.26	20240104	24500	7.76	20240625	80900	-67.37	20231122	24500	7.76	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
19	20240626	151327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26450	-600	5	-2.22	808683550	30639	11.40	27000	27000	26050	35150	18950	27050	26391.78	0.19	6212	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2612	13.54	1.99	12	0.31	1953.00	13274.00	80900	20231122	-67.31	24500	20240625	7.96	55300	-52.17	20240104	24500	7.96	20240625	80900	-67.31	20231122	24500	7.96	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
20	20240626	141323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	-750	5	-2.77	762375600	28882	10.75	27000	27000	26050	35150	18950	27050	26393.95	0.19	6025	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2598	13.47	1.98	12	0.29	1953.00	13274.00	80900	20231122	-67.49	24500	20240625	7.35	55300	-52.44	20240104	24500	7.35	20240625	80900	-67.49	20231122	24500	7.35	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
21	20240626	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26550	-500	5	-1.85	631391250	23913	8.90	27000	27000	26050	35150	18950	27050	26400.97	0.19	4442	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2622	13.59	2.00	12	0.24	1953.00	13274.00	80900	20231122	-67.18	24500	20240625	8.37	55300	-51.99	20240104	24500	8.37	20240625	80900	-67.18	20231122	24500	8.37	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
22	20240626	121321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26500	-550	5	-2.03	596923050	22611	8.42	27000	27000	26050	35150	18950	27050	26396.79	0.19	4201	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2617	13.57	2.00	12	0.23	1953.00	13274.00	80900	20231122	-67.24	24500	20240625	8.16	55300	-52.08	20240104	24500	8.16	20240625	80900	-67.24	20231122	24500	8.16	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
23	20240626	111325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26500	-550	5	-2.03	566173900	21449	7.98	27000	27000	26050	35150	18950	27050	26393.22	0.19	4205	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2617	13.57	2.00	12	0.22	1953.00	13274.00	80900	20231122	-67.24	24500	20240625	8.16	55300	-52.08	20240104	24500	8.16	20240625	80900	-67.24	20231122	24500	8.16	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
24	20240626	101321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-650	5	-2.40	479362400	18156	6.76	27000	27000	26050	35150	18950	27050	26398.84	0.19	2957	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2608	13.52	1.99	12	0.18	1953.00	13274.00	80900	20231122	-67.37	24500	20240625	7.76	55300	-52.26	20240104	24500	7.76	20240625	80900	-67.37	20231122	24500	7.76	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
25	20240626	091325	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26350	-700	5	-2.59	176061500	6631	2.47	27000	27000	26350	35150	18950	27050	26543.64	0.19	813	33350	30200	27350	24200	21350	31775	25775	49	8100	500	16770	50	1	9877043	2603	13.49	1.99	12	0.07	1953.00	13274.00	80900	20231122	-67.43	24500	20240625	7.55	55300	-52.35	20240104	24500	7.55	20240625	80900	-67.43	20231122	24500	7.55	20240625	0.82	N	448280	500	49 억	19091	N	N	0	N	N
26	20240625	161320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27050	950	2	3.64	7357404150	266670	1598.26	26050	30500	24500	33900	18300	26100	27590.50	0.26	-5973	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2672	13.85	2.04	12	2.70	1953.00	13274.00	80900	20231122	-66.56	24500	20240625	10.41	55300	-51.08	20240104	24500	10.41	20240625	80900	-66.56	20231122	24500	10.41	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
27	20240625	151319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26650	550	2	2.11	7303645550	264671	1586.28	26050	30500	24500	33900	18300	26100	27595.19	0.26	-5824	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2632	13.65	2.01	12	2.68	1953.00	13274.00	80900	20231122	-67.06	24500	20240625	8.78	55300	-51.81	20240104	24500	8.78	20240625	80900	-67.06	20231122	24500	8.78	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
28	20240625	141322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27100	1000	2	3.83	6887194150	249240	1493.80	26050	30500	24500	33900	18300	26100	27632.78	0.26	-5379	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2677	13.88	2.04	12	2.52	1953.00	13274.00	80900	20231122	-66.50	24500	20240625	10.61	55300	-50.99	20240104	24500	10.61	20240625	80900	-66.50	20231122	24500	10.61	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
29	20240625	131322	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	27700	1600	2	6.13	4815501000	173580	1040.34	26050	30500	24500	33900	18300	26100	27742.26	0.26	-5498	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2736	14.18	2.09	12	1.76	1953.00	13274.00	80900	20231122	-65.76	24500	20240625	13.06	55300	-49.91	20240104	24500	13.06	20240625	80900	-65.76	20231122	24500	13.06	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
30	20240625	121325	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25100	-1000	5	-3.83	612478550	24245	145.31	26050	26050	24500	33900	18300	26100	25262.06	0.26	363	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2479	12.85	1.89	12	0.25	1953.00	13274.00	80900	20231122	-68.97	24500	20240625	2.45	55300	-54.61	20240104	24500	2.45	20240625	80900	-68.97	20231122	24500	2.45	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
31	20240625	111323	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25150	-950	5	-3.64	533576850	21102	126.47	26050	26050	24500	33900	18300	26100	25285.61	0.26	164	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2484	12.88	1.89	12	0.21	1953.00	13274.00	80900	20231122	-68.91	24500	20240625	2.65	55300	-54.52	20240104	24500	2.65	20240625	80900	-68.91	20231122	24500	2.65	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
32	20240625	101321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25250	-850	5	-3.26	352332700	13872	83.14	26050	26050	24500	33900	18300	26100	25398.84	0.26	-60	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2494	12.93	1.90	12	0.14	1953.00	13274.00	80900	20231122	-68.79	24500	20240625	3.06	55300	-54.34	20240104	24500	3.06	20240625	80900	-68.79	20231122	24500	3.06	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
33	20240625	091320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	25700	-400	5	-1.53	115813600	4519	27.08	26050	26050	24500	33900	18300	26100	25628.15	0.26	-29	26500	26300	26200	26000	25900	26250	25950	49	7800	500	16180	50	1	9877043	2538	13.16	1.94	12	0.05	1953.00	13274.00	80900	20231122	-68.23	24500	20240625	4.90	55300	-53.53	20240104	24500	4.90	20240625	80900	-68.23	20231122	24500	4.90	20240625	0.82	N	448280	500	49 억	25317	N	N	0	N	N
34	20240624	161320	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26100	-150	5	-0.57	424783700	16206	132.87	26150	26400	26100	34100	18400	26250	26214.79	0.26	-341	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2578	13.36	1.97	12	0.16	1953.00	13274.00	80900	20231122	-67.74	26100	20240624	0.00	55300	-52.80	20240104	26100	0.00	20240624	80900	-67.74	20231122	26100	0.00	20240624	0.81	N	448280	500	49 억	25658	N	N	1	N	N
35	20240624	151316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26250	0	3	0.00	387324150	14770	121.10	26150	26400	26100	34100	18400	26250	26223.71	0.26	-239	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2593	13.44	1.98	12	0.15	1953.00	13274.00	80900	20231122	-67.55	26100	20240624	0.57	55300	-52.53	20240104	26100	0.57	20240624	80900	-67.55	20231122	26100	0.57	20240624	0.81	N	448280	500	49 억	25658	N	N	1	N	N
36	20240624	141318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26250	0	3	0.00	329359150	12560	102.98	26150	26400	26100	34100	18400	26250	26222.86	0.26	-172	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2593	13.44	1.98	12	0.13	1953.00	13274.00	80900	20231122	-67.55	26100	20240624	0.57	55300	-52.53	20240104	26100	0.57	20240624	80900	-67.55	20231122	26100	0.57	20240624	0.81	N	448280	500	49 억	25658	N	N	1	N	N
37	20240624	131315	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26250	0	3	0.00	296795750	11318	92.79	26150	26400	26100	34100	18400	26250	26223.34	0.26	-88	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2593	13.44	1.98	12	0.11	1953.00	13274.00	80900	20231122	-67.55	26100	20240624	0.57	55300	-52.53	20240104	26100	0.57	20240624	80900	-67.55	20231122	26100	0.57	20240624	0.81	N	448280	500	49 억	25658	N	N	1	N	N
38	20240624	121317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-50	5	-0.19	224727250	8568	70.25	26150	26400	26100	34100	18400	26250	26228.67	0.26	-91	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2588	13.42	1.97	12	0.09	1953.00	13274.00	80900	20231122	-67.61	26100	20240624	0.38	55300	-52.62	20240104	26100	0.38	20240624	80900	-67.61	20231122	26100	0.38	20240624	0.81	N	448280	500	49 억	25658	N	N	1	N	N
39	20240624	111319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26150	-100	5	-0.38	182891650	6969	57.14	26150	26400	26100	34100	18400	26250	26243.60	0.26	-25	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2583	13.39	1.97	12	0.07	1953.00	13274.00	80900	20231122	-67.68	26100	20240624	0.19	55300	-52.71	20240104	26100	0.19	20240624	80900	-67.68	20231122	26100	0.19	20240624	0.81	N	448280	500	49 억	25658	N	N	1	N	N
40	20240624	101317	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	50	2	0.19	128656500	4901	40.18	26150	26400	26150	34100	18400	26250	26251.07	0.26	398	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2598	13.47	1.98	12	0.05	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.81	N	448280	500	49 억	25658	N	N	1	N	N
41	20240624	091318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	50	2	0.19	32087800	1223	10.03	26150	26400	26150	34100	18400	26250	26236.96	0.26	-102	26750	26500	26300	26050	25850	26625	26175	49	7850	500	16270	50	1	9877043	2598	13.47	1.98	12	0.01	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.81	N	448280	500	49 억	25658	N	N	1	N	N
42	20240621	161232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26250	0	3	0.00	318247750	12108	59.50	26150	26550	26100	34100	18400	26250	26284.10	0.28	-1885	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2593	13.44	1.98	12	0.12	1953.00	13274.00	80900	20231122	-67.55	26100	20240621	0.57	55300	-52.53	20240104	26100	0.57	20240621	80900	-67.55	20231122	26100	0.57	20240621	0.80	N	448280	500	49 억	27543	N	N	1	N	N
43	20240621	151233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-50	5	-0.19	302356900	11502	56.52	26150	26550	26100	34100	18400	26250	26287.33	0.28	-1742	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2588	13.42	1.97	12	0.12	1953.00	13274.00	80900	20231122	-67.61	26100	20240621	0.38	55300	-52.62	20240104	26100	0.38	20240621	80900	-67.61	20231122	26100	0.38	20240621	0.80	N	448280	500	49 억	27543	N	N	1	N	N
44	20240621	141230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26250	0	3	0.00	242258150	9210	45.26	26150	26550	26100	34100	18400	26250	26303.82	0.28	-1561	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2593	13.44	1.98	12	0.09	1953.00	13274.00	80900	20231122	-67.55	26100	20240621	0.57	55300	-52.53	20240104	26100	0.57	20240621	80900	-67.55	20231122	26100	0.57	20240621	0.80	N	448280	500	49 억	27543	N	N	1	N	N
45	20240621	131233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26250	0	3	0.00	222567400	8461	41.58	26150	26550	26100	34100	18400	26250	26305.09	0.28	-1561	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2593	13.44	1.98	12	0.09	1953.00	13274.00	80900	20231122	-67.55	26100	20240621	0.57	55300	-52.53	20240104	26100	0.57	20240621	80900	-67.55	20231122	26100	0.57	20240621	0.80	N	448280	500	49 억	27543	N	N	1	N	N
46	20240621	121235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	26200	-50	5	-0.19	201774800	7669	37.69	26150	26550	26100	34100	18400	26250	26310.44	0.28	-1351	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2588	13.42	1.97	12	0.08	1953.00	13274.00	80900	20231122	-67.61	26100	20240621	0.38	55300	-52.62	20240104	26100	0.38	20240621	80900	-67.61	20231122	26100	0.38	20240621	0.80	N	448280	500	49 억	27543	N	N	1	N	N
47	20240621	111233	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26150	-100	5	-0.38	176864200	6717	33.01	26150	26550	26150	34100	18400	26250	26330.83	0.28	-1374	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2583	13.39	1.97	12	0.07	1953.00	13274.00	80900	20231122	-67.68	26100	20240416	0.19	55300	-52.71	20240104	26100	0.19	20240416	80900	-67.68	20231122	26100	0.19	20240416	0.80	N	448280	500	49 억	27543	N	N	1	N	N
48	20240621	101230	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	50	2	0.19	129616600	4915	24.15	26150	26550	26150	34100	18400	26250	26371.64	0.28	-1219	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2598	13.47	1.98	12	0.05	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.80	N	448280	500	49 억	27543	N	N	1	N	N
49	20240621	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	50	2	0.19	49237000	1869	9.18	26150	26450	26150	34100	18400	26250	26344.03	0.28	-744	26750	26500	26350	26100	25950	26425	26025	49	7850	500	16270	50	1	9877043	2598	13.47	1.98	12	0.02	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.80	N	448280	500	49 억	27543	N	N	1	N	N
50	20240620	161228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26250	-150	5	-0.57	531124950	20146	96.80	26400	26600	26200	34300	18500	26400	26364.41	0.29	-1485	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2593	13.44	1.98	12	0.20	1953.00	13274.00	80900	20231122	-67.55	26100	20240416	0.57	55300	-52.53	20240104	26100	0.57	20240416	80900	-67.55	20231122	26100	0.57	20240416	0.80	N	448280	500	49 억	29028	N	N	1	N	N
51	20240620	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	-100	5	-0.38	506164450	19196	92.24	26400	26600	26200	34300	18500	26400	26368.23	0.29	-1325	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2598	13.47	1.98	12	0.19	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
52	20240620	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26350	-50	5	-0.19	446228650	16914	81.27	26400	26600	26250	34300	18500	26400	26382.21	0.29	-1134	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2603	13.49	1.99	12	0.17	1953.00	13274.00	80900	20231122	-67.43	26100	20240416	0.96	55300	-52.35	20240104	26100	0.96	20240416	80900	-67.43	20231122	26100	0.96	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
53	20240620	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	-100	5	-0.38	375149900	14218	68.32	26400	26600	26250	34300	18500	26400	26385.56	0.29	-558	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2598	13.47	1.98	12	0.14	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
54	20240620	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26300	-100	5	-0.38	306821100	11623	55.85	26400	26600	26250	34300	18500	26400	26397.75	0.29	485	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2598	13.47	1.98	12	0.12	1953.00	13274.00	80900	20231122	-67.49	26100	20240416	0.77	55300	-52.44	20240104	26100	0.77	20240416	80900	-67.49	20231122	26100	0.77	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
55	20240620	111228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	0	3	0.00	211395150	7999	38.44	26400	26600	26300	34300	18500	26400	26427.70	0.29	985	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2608	13.52	1.99	12	0.08	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
56	20240620	101229	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26450	50	2	0.19	111918800	4235	20.35	26400	26550	26350	34300	18500	26400	26427.11	0.29	1634	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2612	13.54	1.99	12	0.04	1953.00	13274.00	80900	20231122	-67.31	26100	20240416	1.34	55300	-52.17	20240104	26100	1.34	20240416	80900	-67.31	20231122	26100	1.34	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
57	20240620	091235	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	0	3	0.00	6015550	228	1.10	26400	26500	26350	34300	18500	26400	26383.99	0.29	-10	27166	26782	26566	26182	25966	26675	26075	49	7900	500	16360	50	1	9877043	2608	13.52	1.99	12	0.00	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.80	N	448280	500	49 억	29028	N	N	47	N	N
58	20240619	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-200	5	-0.75	547713800	20645	140.99	26600	26950	26350	34550	18650	26600	26530.16	0.31	-1480	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2608	13.52	1.99	12	0.21	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.79	N	448280	500	49 억	30558	N	N	47	N	N
59	20240619	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-200	5	-0.75	513203850	19337	132.06	26600	26950	26350	34550	18650	26600	26539.99	0.31	-1440	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2608	13.52	1.99	12	0.20	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
60	20240619	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26450	-150	5	-0.56	442755550	16671	113.85	26600	26950	26350	34550	18650	26600	26558.43	0.31	-1255	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2612	13.54	1.99	12	0.17	1953.00	13274.00	80900	20231122	-67.31	26100	20240416	1.34	55300	-52.17	20240104	26100	1.34	20240416	80900	-67.31	20231122	26100	1.34	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
61	20240619	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26450	-150	5	-0.56	394191650	14832	101.29	26600	26950	26350	34550	18650	26600	26577.11	0.31	-1476	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2612	13.54	1.99	12	0.15	1953.00	13274.00	80900	20231122	-67.31	26100	20240416	1.34	55300	-52.17	20240104	26100	1.34	20240416	80900	-67.31	20231122	26100	1.34	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
62	20240619	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26400	-200	5	-0.75	314720950	11831	80.80	26600	26950	26350	34550	18650	26600	26601.38	0.31	-808	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2608	13.52	1.99	12	0.12	1953.00	13274.00	80900	20231122	-67.37	26100	20240416	1.15	55300	-52.26	20240104	26100	1.15	20240416	80900	-67.37	20231122	26100	1.15	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
63	20240619	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26500	-100	5	-0.38	228530050	8571	58.53	26600	26950	26450	34550	18650	26600	26663.17	0.31	827	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2617	13.57	2.00	12	0.09	1953.00	13274.00	80900	20231122	-67.24	26100	20240416	1.53	55300	-52.08	20240104	26100	1.53	20240416	80900	-67.24	20231122	26100	1.53	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
64	20240619	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26650	50	2	0.19	173209950	6490	44.32	26600	26950	26550	34550	18650	26600	26688.74	0.31	917	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2632	13.65	2.01	12	0.07	1953.00	13274.00	80900	20231122	-67.06	26100	20240416	2.11	55300	-51.81	20240104	26100	2.11	20240416	80900	-67.06	20231122	26100	2.11	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
65	20240619	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26650	50	2	0.19	16360800	615	4.20	26600	26750	26550	34550	18650	26600	26602.93	0.31	2	27133	26866	26633	26366	26133	27000	26500	49	7950	500	16490	50	1	9877043	2632	13.65	2.01	12	0.01	1953.00	13274.00	80900	20231122	-67.06	26100	20240416	2.11	55300	-51.81	20240104	26100	2.11	20240416	80900	-67.06	20231122	26100	2.11	20240416	0.79	N	448280	500	49 억	30558	N	N	1	N	N
66	20240618	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26600	100	2	0.38	377485400	14205	69.63	26500	26900	26400	34450	18550	26500	26574.02	0.31	-455	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2627	13.62	2.00	12	0.14	1953.00	13274.00	80900	20231122	-67.12	26100	20240416	1.92	55300	-51.90	20240104	26100	1.92	20240416	80900	-67.12	20231122	26100	1.92	20240416	0.82	N	448280	500	49 억	31013	N	N	1	N	N
67	20240618	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26500	0	3	0.00	361074300	13587	66.60	26500	26900	26400	34450	18550	26500	26574.98	0.31	-473	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2617	13.57	2.00	12	0.14	1953.00	13274.00	80900	20231122	-67.24	26100	20240416	1.53	55300	-52.08	20240104	26100	1.53	20240416	80900	-67.24	20231122	26100	1.53	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
68	20240618	141221	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26650	150	2	0.57	277098500	10437	51.16	26500	26850	26400	34450	18550	26500	26549.63	0.31	-1055	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2632	13.65	2.01	12	0.11	1953.00	13274.00	80900	20231122	-67.06	26100	20240416	2.11	55300	-51.81	20240104	26100	2.11	20240416	80900	-67.06	20231122	26100	2.11	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
69	20240618	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26700	200	2	0.75	255013200	9607	47.09	26500	26850	26400	34450	18550	26500	26544.52	0.31	-736	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2637	13.67	2.01	12	0.10	1953.00	13274.00	80900	20231122	-67.00	26100	20240416	2.30	55300	-51.72	20240104	26100	2.30	20240416	80900	-67.00	20231122	26100	2.30	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
70	20240618	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26550	50	2	0.19	205265300	7744	37.96	26500	26800	26400	34450	18550	26500	26506.37	0.31	-557	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2622	13.59	2.00	12	0.08	1953.00	13274.00	80900	20231122	-67.18	26100	20240416	1.72	55300	-51.99	20240104	26100	1.72	20240416	80900	-67.18	20231122	26100	1.72	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
71	20240618	111218	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26500	0	3	0.00	160630500	6063	29.72	26500	26800	26400	34450	18550	26500	26493.57	0.31	-288	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2617	13.57	2.00	12	0.06	1953.00	13274.00	80900	20231122	-67.24	26100	20240416	1.53	55300	-52.08	20240104	26100	1.53	20240416	80900	-67.24	20231122	26100	1.53	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
72	20240618	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26450	-50	5	-0.19	116333300	4390	21.52	26500	26800	26400	34450	18550	26500	26499.61	0.31	-183	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2612	13.54	1.99	12	0.04	1953.00	13274.00	80900	20231122	-67.31	26100	20240416	1.34	55300	-52.17	20240104	26100	1.34	20240416	80900	-67.31	20231122	26100	1.34	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
73	20240618	091226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26600	100	2	0.38	9291100	350	1.72	26500	26800	26500	34450	18550	26500	26546.00	0.31	-12	27233	26866	26683	26316	26133	26775	26225	49	7950	500	16430	50	1	9877043	2627	13.62	2.00	12	0.00	1953.00	13274.00	80900	20231122	-67.12	26100	20240416	1.92	55300	-51.90	20240104	26100	1.92	20240416	80900	-67.12	20231122	26100	1.92	20240416	0.82	N	448280	500	49 억	31013	N	N	3	N	N
74	20240617	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26500	-550	5	-2.03	543254200	20339	54.89	27000	27050	26500	35150	18950	27050	26712.49	0.35	-3073	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2617	13.57	2.00	12	0.21	1953.00	13274.00	80900	20231122	-67.24	26100	20240416	1.53	55300	-52.08	20240104	26100	1.53	20240416	80900	-67.24	20231122	26100	1.53	20240416	0.80	N	448280	500	49 억	34085	N	N	3	N	N
75	20240617	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26600	-450	5	-1.66	504296400	18870	50.93	27000	27050	26500	35150	18950	27050	26724.77	0.35	-2999	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2627	13.62	2.00	12	0.19	1953.00	13274.00	80900	20231122	-67.12	26100	20240416	1.92	55300	-51.90	20240104	26100	1.92	20240416	80900	-67.12	20231122	26100	1.92	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
76	20240617	141204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26750	-300	5	-1.11	352163250	13151	35.49	27000	27050	26550	35150	18950	27050	26778.44	0.35	-878	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2642	13.70	2.02	12	0.13	1953.00	13274.00	80900	20231122	-66.93	26100	20240416	2.49	55300	-51.63	20240104	26100	2.49	20240416	80900	-66.93	20231122	26100	2.49	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
77	20240617	131203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26750	-300	5	-1.11	306722400	11449	30.90	27000	27050	26550	35150	18950	27050	26790.32	0.35	-761	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2642	13.70	2.02	12	0.12	1953.00	13274.00	80900	20231122	-66.93	26100	20240416	2.49	55300	-51.63	20240104	26100	2.49	20240416	80900	-66.93	20231122	26100	2.49	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
78	20240617	121203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26850	-200	5	-0.74	187382800	6993	18.87	27000	27050	26550	35150	18950	27050	26795.77	0.35	-721	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2652	13.75	2.02	12	0.07	1953.00	13274.00	80900	20231122	-66.81	26100	20240416	2.87	55300	-51.45	20240104	26100	2.87	20240416	80900	-66.81	20231122	26100	2.87	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
79	20240617	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26800	-250	5	-0.92	137548600	5140	13.87	27000	27050	26550	35150	18950	27050	26760.43	0.35	-929	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2647	13.72	2.02	12	0.05	1953.00	13274.00	80900	20231122	-66.87	26100	20240416	2.68	55300	-51.54	20240104	26100	2.68	20240416	80900	-66.87	20231122	26100	2.68	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
80	20240617	101155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26900	-150	5	-0.55	117756850	4403	11.88	27000	27050	26550	35150	18950	27050	26744.69	0.35	-877	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2657	13.77	2.03	12	0.04	1953.00	13274.00	80900	20231122	-66.75	26100	20240416	3.07	55300	-51.36	20240104	26100	3.07	20240416	80900	-66.75	20231122	26100	3.07	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
81	20240617	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26550	-500	5	-1.85	40246500	1504	4.06	27000	27050	26550	35150	18950	27050	26759.64	0.35	-747	28383	27716	27233	26566	26083	27475	26325	49	8100	500	16770	50	1	9877043	2622	13.59	2.00	12	0.02	1953.00	13274.00	80900	20231122	-67.18	26100	20240416	1.72	55300	-51.99	20240104	26100	1.72	20240416	80900	-67.18	20231122	26100	1.72	20240416	0.80	N	448280	500	49 억	34085	N	N	4	N	N
82	20240614	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27050	-700	5	-2.52	991800100	36589	157.64	27750	27900	26750	36050	19450	27750	27106.52	0.47	-11984	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2672	13.85	2.04	12	0.37	1953.00	13274.00	80900	20231122	-66.56	26100	20240416	3.64	55300	-51.08	20240104	26100	3.64	20240416	80900	-66.56	20231122	26100	3.64	20240416	0.78	N	448280	500	49 억	46269	N	N	4	N	N
83	20240614	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27050	-700	5	-2.52	964646400	35585	153.31	27750	27900	26750	36050	19450	27750	27108.23	0.47	-11740	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2672	13.85	2.04	12	0.36	1953.00	13274.00	80900	20231122	-66.56	26100	20240416	3.64	55300	-51.08	20240104	26100	3.64	20240416	80900	-66.56	20231122	26100	3.64	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
84	20240614	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27100	-650	5	-2.34	865635950	31920	137.52	27750	27900	26750	36050	19450	27750	27118.92	0.47	-10605	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2677	13.88	2.04	12	0.32	1953.00	13274.00	80900	20231122	-66.50	26100	20240416	3.83	55300	-50.99	20240104	26100	3.83	20240416	80900	-66.50	20231122	26100	3.83	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
85	20240614	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27150	-600	5	-2.16	769702200	28370	122.23	27750	27900	26750	36050	19450	27750	27130.85	0.47	-10450	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2682	13.90	2.05	12	0.29	1953.00	13274.00	80900	20231122	-66.44	26100	20240416	4.02	55300	-50.90	20240104	26100	4.02	20240416	80900	-66.44	20231122	26100	4.02	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
86	20240614	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27100	-650	5	-2.34	692923150	25543	110.05	27750	27900	26750	36050	19450	27750	27127.71	0.47	-10070	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2677	13.88	2.04	12	0.26	1953.00	13274.00	80900	20231122	-66.50	26100	20240416	3.83	55300	-50.99	20240104	26100	3.83	20240416	80900	-66.50	20231122	26100	3.83	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
87	20240614	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	26950	-800	5	-2.88	627046100	23112	99.57	27750	27900	26750	36050	19450	27750	27130.76	0.47	-9633	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2662	13.80	2.03	12	0.23	1953.00	13274.00	80900	20231122	-66.69	26100	20240416	3.26	55300	-51.27	20240104	26100	3.26	20240416	80900	-66.69	20231122	26100	3.26	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
88	20240614	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27200	-550	5	-1.98	354152850	12979	55.92	27750	27900	27050	36050	19450	27750	27286.61	0.47	-5154	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2687	13.93	2.05	12	0.13	1953.00	13274.00	80900	20231122	-66.38	26100	20240416	4.21	55300	-50.81	20240104	26100	4.21	20240416	80900	-66.38	20231122	26100	4.21	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
89	20240614	091149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27500	-250	5	-0.90	59140100	2141	9.22	27750	27900	27450	36050	19450	27750	27622.65	0.47	-716	28416	28082	27866	27532	27316	27975	27425	49	8300	500	17200	50	1	9877043	2716	14.08	2.07	12	0.02	1953.00	13274.00	80900	20231122	-66.01	26100	20240416	5.36	55300	-50.27	20240104	26100	5.36	20240416	80900	-66.01	20231122	26100	5.36	20240416	0.78	N	448280	500	49 억	46269	N	N	0	N	N
90	20240613	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-50	5	-0.18	637902900	22836	111.66	27950	28200	27650	36100	19500	27800	27934.55	0.49	-2146	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2741	14.21	2.09	12	0.23	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
91	20240613	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-50	5	-0.18	625720450	22397	109.52	27950	28200	27650	36100	19500	27800	27938.00	0.49	-1998	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2741	14.21	2.09	12	0.23	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
92	20240613	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	100	2	0.36	425068200	15181	74.23	27950	28200	27800	36100	19500	27800	28000.67	0.49	1849	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2756	14.29	2.10	12	0.15	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
93	20240613	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28100	300	2	1.08	336135300	12002	58.69	27950	28200	27800	36100	19500	27800	28007.47	0.49	2460	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2775	14.39	2.12	12	0.12	1953.00	13274.00	80900	20231122	-65.27	26100	20240416	7.66	55300	-49.19	20240104	26100	7.66	20240416	80900	-65.27	20231122	26100	7.66	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
94	20240613	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28150	350	2	1.26	288739150	10316	50.44	27950	28200	27800	36100	19500	27800	27990.37	0.49	2162	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2780	14.41	2.12	12	0.10	1953.00	13274.00	80900	20231122	-65.20	26100	20240416	7.85	55300	-49.10	20240104	26100	7.85	20240416	80900	-65.20	20231122	26100	7.85	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
95	20240613	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	200	2	0.72	163200950	5841	28.56	27950	28100	27800	36100	19500	27800	27941.80	0.49	-426	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2766	14.34	2.11	12	0.06	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
96	20240613	101131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	150	2	0.54	98744300	3535	17.29	27950	28100	27800	36100	19500	27800	27935.24	0.49	-411	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2761	14.31	2.11	12	0.04	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
97	20240613	091140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	150	2	0.54	35482200	1271	6.21	27950	28100	27800	36100	19500	27800	27921.54	0.49	-342	28366	28082	27866	27582	27366	28050	27550	49	8300	500	17230	50	1	9877043	2761	14.31	2.11	12	0.01	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.80	N	448280	500	49 억	48414	N	N	1	N	N
98	20240612	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27800	50	2	0.18	562363750	20167	95.42	27800	28150	27650	36050	19450	27750	27884.57	0.46	2780	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2746	14.23	2.09	12	0.20	1953.00	13274.00	80900	20231122	-65.64	26100	20240416	6.51	55300	-49.73	20240104	26100	6.51	20240416	80900	-65.64	20231122	26100	6.51	20240416	0.81	N	448280	500	49 억	45607	N	N	1	N	N
99	20240612	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	150	2	0.54	502993200	18033	85.32	27800	28150	27650	36050	19450	27750	27892.93	0.46	2626	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2756	14.29	2.10	12	0.18	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
100	20240612	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	200	2	0.72	426906150	15300	72.39	27800	28150	27650	36050	19450	27750	27902.36	0.46	3022	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2761	14.31	2.11	12	0.15	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
101	20240612	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	250	2	0.90	354868250	12724	60.20	27800	28150	27650	36050	19450	27750	27889.68	0.46	2215	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2766	14.34	2.11	12	0.13	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
102	20240612	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	200	2	0.72	279221400	10008	47.35	27800	28150	27650	36050	19450	27750	27899.82	0.46	3562	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2761	14.31	2.11	12	0.10	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
103	20240612	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	250	2	0.90	240177000	8609	40.73	27800	28150	27650	36050	19450	27750	27898.36	0.46	3716	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2766	14.34	2.11	12	0.09	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
104	20240612	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27850	100	2	0.36	163567800	5874	27.79	27800	28050	27650	36050	19450	27750	27846.07	0.46	3001	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2751	14.26	2.10	12	0.06	1953.00	13274.00	80900	20231122	-65.57	26100	20240416	6.70	55300	-49.64	20240104	26100	6.70	20240416	80900	-65.57	20231122	26100	6.70	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
105	20240612	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	150	2	0.54	36961650	1332	6.30	27800	27950	27650	36050	19450	27750	27748.99	0.46	638	28416	28082	27816	27482	27216	28250	27650	49	8300	500	17200	50	1	9877043	2756	14.29	2.10	12	0.01	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.81	N	448280	500	49 억	45607	N	N	0	N	N
106	20240610	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-400	5	-1.42	442527250	15920	49.24	28200	28200	27600	36550	19750	28150	27796.96	0.46	-1567	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2741	14.21	2.09	12	0.16	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
107	20240610	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-400	5	-1.42	420382150	15122	46.77	28200	28200	27600	36550	19750	28150	27799.38	0.46	-1424	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2741	14.21	2.09	12	0.15	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
108	20240610	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27850	-300	5	-1.07	353904050	12733	39.38	28200	28200	27600	36550	19750	28150	27794.24	0.46	-1281	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2751	14.26	2.10	12	0.13	1953.00	13274.00	80900	20231122	-65.57	26100	20240416	6.70	55300	-49.64	20240104	26100	6.70	20240416	80900	-65.57	20231122	26100	6.70	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
109	20240610	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	-250	5	-0.89	329518950	11858	36.67	28200	28200	27600	36550	19750	28150	27788.75	0.46	-1567	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2756	14.29	2.10	12	0.12	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
110	20240610	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	-250	5	-0.89	286992950	10330	31.95	28200	28200	27600	36550	19750	28150	27782.47	0.46	-1212	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2756	14.29	2.10	12	0.10	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
111	20240610	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	-250	5	-0.89	260847550	9393	29.05	28200	28200	27600	36550	19750	28150	27770.42	0.46	-1148	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2756	14.29	2.10	12	0.10	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
112	20240610	101120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	-200	5	-0.71	198344950	7141	22.09	28200	28200	27600	36550	19750	28150	27775.51	0.46	-1291	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2761	14.31	2.11	12	0.07	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
113	20240610	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27650	-500	5	-1.78	72509150	2615	8.09	28200	28200	27600	36550	19750	28150	27728.16	0.46	-131	29116	28632	27916	27432	26716	28875	27675	49	8400	500	17450	50	1	9877043	2731	14.16	2.08	12	0.03	1953.00	13274.00	80900	20231122	-65.82	26100	20240416	5.94	55300	-50.00	20240104	26100	5.94	20240416	80900	-65.82	20231122	26100	5.94	20240416	0.79	N	448280	500	49 억	44999	N	N	0	N	N
114	20240607	161153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28150	800	2	2.93	884154600	31956	143.72	27350	28400	27200	35550	19150	27350	27667.86	0.41	4489	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2780	14.41	2.12	12	0.32	1953.00	13274.00	80900	20231122	-65.20	26100	20240416	7.85	55300	-49.10	20240104	26100	7.85	20240416	80900	-65.20	20231122	26100	7.85	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
115	20240607	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28150	800	2	2.93	843021450	30494	137.14	27350	28400	27200	35550	19150	27350	27645.49	0.41	4260	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2780	14.41	2.12	12	0.31	1953.00	13274.00	80900	20231122	-65.20	26100	20240416	7.85	55300	-49.10	20240104	26100	7.85	20240416	80900	-65.20	20231122	26100	7.85	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
116	20240607	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27550	200	2	0.73	451775500	16515	74.27	27350	27600	27200	35550	19150	27350	27355.46	0.41	276	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2721	14.11	2.08	12	0.17	1953.00	13274.00	80900	20231122	-65.95	26100	20240416	5.56	55300	-50.18	20240104	26100	5.56	20240416	80900	-65.95	20231122	26100	5.56	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
117	20240607	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27400	50	2	0.18	394209900	14415	64.83	27350	27600	27200	35550	19150	27350	27347.20	0.41	357	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2706	14.03	2.06	12	0.15	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
118	20240607	121159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27300	-50	5	-0.18	318483650	11640	52.35	27350	27600	27200	35550	19150	27350	27361.14	0.41	345	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2696	13.98	2.06	12	0.12	1953.00	13274.00	80900	20231122	-66.25	26100	20240416	4.60	55300	-50.63	20240104	26100	4.60	20240416	80900	-66.25	20231122	26100	4.60	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
119	20240607	111140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27250	-100	5	-0.37	272953650	9969	44.83	27350	27600	27200	35550	19150	27350	27380.24	0.41	182	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2691	13.95	2.05	12	0.10	1953.00	13274.00	80900	20231122	-66.32	26100	20240416	4.41	55300	-50.72	20240104	26100	4.41	20240416	80900	-66.32	20231122	26100	4.41	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
120	20240607	101159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27350	0	3	0.00	161247900	5880	26.44	27350	27600	27300	35550	19150	27350	27423.11	0.41	560	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2701	14.00	2.06	12	0.06	1953.00	13274.00	80900	20231122	-66.19	26100	20240416	4.79	55300	-50.54	20240104	26100	4.79	20240416	80900	-66.19	20231122	26100	4.79	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
121	20240607	091158	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27600	250	2	0.91	60863200	2218	9.98	27350	27600	27350	35550	19150	27350	27440.58	0.41	331	28316	27832	27516	27032	26716	27675	26875	49	8200	500	16950	50	1	9877043	2726	14.13	2.08	12	0.02	1953.00	13274.00	80900	20231122	-65.88	26100	20240416	5.75	55300	-50.09	20240104	26100	5.75	20240416	80900	-65.88	20231122	26100	5.75	20240416	0.76	N	448280	500	49 억	40276	N	N	0	N	N
122	20240605	161154	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27350	-150	5	-0.55	596492550	21728	90.26	27550	28000	27200	35750	19250	27500	27453.06	0.39	1598	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2701	14.00	2.06	12	0.22	1953.00	13274.00	80900	20231122	-66.19	26100	20240416	4.79	55300	-50.54	20240104	26100	4.79	20240416	80900	-66.19	20231122	26100	4.79	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
123	20240605	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	-50	5	-0.18	565949600	20612	85.62	27550	28000	27200	35750	19250	27500	27457.29	0.39	1844	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2711	14.06	2.07	12	0.21	1953.00	13274.00	80900	20231122	-66.07	26100	20240416	5.17	55300	-50.36	20240104	26100	5.17	20240416	80900	-66.07	20231122	26100	5.17	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
124	20240605	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27400	-100	5	-0.36	518034850	18863	78.35	27550	28000	27200	35750	19250	27500	27463.01	0.39	2105	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2706	14.03	2.06	12	0.19	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
125	20240605	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27450	-50	5	-0.18	498477900	18150	75.39	27550	28000	27200	35750	19250	27500	27464.35	0.39	2119	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2711	14.06	2.07	12	0.18	1953.00	13274.00	80900	20231122	-66.07	26100	20240416	5.17	55300	-50.36	20240104	26100	5.17	20240416	80900	-66.07	20231122	26100	5.17	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
126	20240605	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27500	0	3	0.00	427552750	15571	64.68	27550	28000	27200	35750	19250	27500	27458.27	0.39	3264	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2716	14.08	2.07	12	0.16	1953.00	13274.00	80900	20231122	-66.01	26100	20240416	5.36	55300	-50.27	20240104	26100	5.36	20240416	80900	-66.01	20231122	26100	5.36	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
127	20240605	111151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27650	150	2	0.55	363542000	13249	55.03	27550	28000	27200	35750	19250	27500	27439.20	0.39	3164	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2731	14.16	2.08	12	0.13	1953.00	13274.00	80900	20231122	-65.82	26100	20240416	5.94	55300	-50.00	20240104	26100	5.94	20240416	80900	-65.82	20231122	26100	5.94	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
128	20240605	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27400	-100	5	-0.36	251365500	9174	38.11	27550	28000	27200	35750	19250	27500	27399.77	0.39	1886	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2706	14.03	2.06	12	0.09	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
129	20240605	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27400	-100	5	-0.36	73390750	2665	11.07	27550	28000	27400	35750	19250	27500	27538.74	0.39	1213	28833	28166	27733	27066	26633	27950	26850	49	8250	500	17050	50	1	9877043	2706	14.03	2.06	12	0.03	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.76	N	448280	500	49 억	38666	N	N	0	N	N
130	20240604	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27500	-500	5	-1.79	639823750	23235	100.63	28400	28400	27300	36400	19600	28000	27537.07	0.45	-5364	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2716	14.08	2.07	12	0.24	1953.00	13274.00	80900	20231122	-66.01	26100	20240416	5.36	55300	-50.27	20240104	26100	5.36	20240416	80900	-66.01	20231122	26100	5.36	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
131	20240604	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-250	5	-0.89	619861000	22511	97.49	28400	28400	27300	36400	19600	28000	27535.92	0.45	-5309	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2741	14.21	2.09	12	0.23	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
132	20240604	141141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27700	-300	5	-1.07	415368900	15068	65.26	28400	28400	27300	36400	19600	28000	27566.29	0.45	-2430	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2736	14.18	2.09	12	0.15	1953.00	13274.00	80900	20231122	-65.76	26100	20240416	6.13	55300	-49.91	20240104	26100	6.13	20240416	80900	-65.76	20231122	26100	6.13	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
133	20240604	131138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27600	-400	5	-1.43	357934400	12998	56.29	28400	28400	27300	36400	19600	28000	27537.65	0.45	-2046	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2726	14.13	2.08	12	0.13	1953.00	13274.00	80900	20231122	-65.88	26100	20240416	5.75	55300	-50.09	20240104	26100	5.75	20240416	80900	-65.88	20231122	26100	5.75	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
134	20240604	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27600	-400	5	-1.43	318667000	11579	50.15	28400	28400	27300	36400	19600	28000	27521.12	0.45	-2223	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2726	14.13	2.08	12	0.12	1953.00	13274.00	80900	20231122	-65.88	26100	20240416	5.75	55300	-50.09	20240104	26100	5.75	20240416	80900	-65.88	20231122	26100	5.75	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
135	20240604	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27500	-500	5	-1.79	300184250	10909	47.25	28400	28400	27300	36400	19600	28000	27517.12	0.45	-2059	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2716	14.08	2.07	12	0.11	1953.00	13274.00	80900	20231122	-66.01	26100	20240416	5.36	55300	-50.27	20240104	26100	5.36	20240416	80900	-66.01	20231122	26100	5.36	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
136	20240604	101136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27400	-600	5	-2.14	211397300	7684	33.28	28400	28400	27300	36400	19600	28000	27511.36	0.45	-1666	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2706	14.03	2.06	12	0.08	1953.00	13274.00	80900	20231122	-66.13	26100	20240416	4.98	55300	-50.45	20240104	26100	4.98	20240416	80900	-66.13	20231122	26100	4.98	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
137	20240604	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	-250	5	-0.89	40534850	1458	6.31	28400	28400	27600	36400	19600	28000	27801.68	0.45	-502	28666	28332	27816	27482	26966	28500	27650	49	8400	500	17360	50	1	9877043	2741	14.21	2.09	12	0.01	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.76	N	448280	500	49 억	44119	N	N	0	N	N
138	20240603	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	650	2	2.38	640473250	23066	90.97	27350	28150	27300	35550	19150	27350	27766.59	0.39	5600	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2766	14.34	2.11	12	0.23	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
139	20240603	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27950	600	2	2.19	618378450	22276	87.85	27350	28150	27300	35550	19150	27350	27759.85	0.39	5358	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2761	14.31	2.11	12	0.23	1953.00	13274.00	80900	20231122	-65.45	26100	20240416	7.09	55300	-49.46	20240104	26100	7.09	20240416	80900	-65.45	20231122	26100	7.09	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
140	20240603	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	28000	650	2	2.38	516696050	18641	73.51	27350	28100	27300	35550	19150	27350	27718.26	0.39	3480	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2766	14.34	2.11	12	0.19	1953.00	13274.00	80900	20231122	-65.39	26100	20240416	7.28	55300	-49.37	20240104	26100	7.28	20240416	80900	-65.39	20231122	26100	7.28	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
141	20240603	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27800	450	2	1.65	421459400	15228	60.05	27350	27950	27300	35550	19150	27350	27676.61	0.39	1984	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2746	14.23	2.09	12	0.15	1953.00	13274.00	80900	20231122	-65.64	26100	20240416	6.51	55300	-49.73	20240104	26100	6.51	20240416	80900	-65.64	20231122	26100	6.51	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
142	20240603	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27800	450	2	1.65	405143150	14641	57.74	27350	27950	27300	35550	19150	27350	27671.82	0.39	2021	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2746	14.23	2.09	12	0.15	1953.00	13274.00	80900	20231122	-65.64	26100	20240416	6.51	55300	-49.73	20240104	26100	6.51	20240416	80900	-65.64	20231122	26100	6.51	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
143	20240603	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27750	400	2	1.46	362745850	13114	51.72	27350	27950	27300	35550	19150	27350	27660.96	0.39	2085	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2741	14.21	2.09	12	0.13	1953.00	13274.00	80900	20231122	-65.70	26100	20240416	6.32	55300	-49.82	20240104	26100	6.32	20240416	80900	-65.70	20231122	26100	6.32	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
144	20240603	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27900	550	2	2.01	251231400	9104	35.90	27350	27900	27300	35550	19150	27350	27595.72	0.39	1579	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2756	14.29	2.10	12	0.09	1953.00	13274.00	80900	20231122	-65.51	26100	20240416	6.90	55300	-49.55	20240104	26100	6.90	20240416	80900	-65.51	20231122	26100	6.90	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N
145	20240603	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	27500	150	2	0.55	81551950	2981	11.76	27350	27500	27300	35550	19150	27350	27357.25	0.39	718	28083	27716	27483	27116	26883	27600	27000	49	8200	500	16950	50	1	9877043	2716	14.08	2.07	12	0.03	1953.00	13274.00	80900	20231122	-66.01	26100	20240416	5.36	55300	-50.27	20240104	26100	5.36	20240416	80900	-66.01	20231122	26100	5.36	20240416	0.75	N	448280	500	49 억	38747	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History