KissMeData/215380/price/prices-20240601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

61 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	investmentCareful	shortOverheated
2	20240628	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	77	2	6.64	100595019	83461	337.72	1160	1268	1160	1508	812	1160	1205.29	0.85	4678	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	174	-3.67	0.77	12	0.59	-337.00	1598.00	4125	20230922	-70.01	1100	20240624	12.45	2490	-50.32	20240205	1100	12.45	20240624	4125	-70.01	20230922	1100	12.45	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
3	20240628	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	60	2	5.17	97005450	80514	325.80	1160	1268	1160	1508	812	1160	1204.83	0.85	3696	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	171	-3.62	0.76	12	0.57	-337.00	1598.00	4125	20230922	-70.42	1100	20240624	10.91	2490	-51.00	20240205	1100	10.91	20240624	4125	-70.42	20230922	1100	10.91	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
4	20240628	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1202	42	2	3.62	89521962	74342	300.82	1160	1268	1160	1508	812	1160	1204.19	0.85	3804	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	169	-3.57	0.75	12	0.53	-337.00	1598.00	4125	20230922	-70.86	1100	20240624	9.27	2490	-51.73	20240205	1100	9.27	20240624	4125	-70.86	20230922	1100	9.27	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
5	20240628	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	37	2	3.19	84383315	70060	283.49	1160	1268	1160	1508	812	1160	1204.44	0.85	4165	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	168	-3.55	0.75	12	0.50	-337.00	1598.00	4125	20230922	-70.98	1100	20240624	8.82	2490	-51.93	20240205	1100	8.82	20240624	4125	-70.98	20230922	1100	8.82	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
6	20240628	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1206	46	2	3.97	82656668	68623	277.68	1160	1268	1160	1508	812	1160	1204.50	0.85	4384	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	169	-3.58	0.75	12	0.49	-337.00	1598.00	4125	20230922	-70.76	1100	20240624	9.64	2490	-51.57	20240205	1100	9.64	20240624	4125	-70.76	20230922	1100	9.64	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
7	20240628	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1208	48	2	4.14	54833953	45926	185.84	1160	1218	1160	1508	812	1160	1193.96	0.85	787	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	170	-3.58	0.76	12	0.33	-337.00	1598.00	4125	20230922	-70.72	1100	20240624	9.82	2490	-51.49	20240205	1100	9.82	20240624	4125	-70.72	20230922	1100	9.82	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
8	20240628	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1192	32	2	2.76	18788378	15931	64.46	1160	1199	1160	1508	812	1160	1179.36	0.85	-619	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	167	-3.54	0.75	12	0.11	-337.00	1598.00	4125	20230922	-71.10	1100	20240624	8.36	2490	-52.13	20240205	1100	8.36	20240624	4125	-71.10	20230922	1100	8.36	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
9	20240628	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1165	5	2	0.43	5124522	4409	17.84	1160	1165	1160	1508	812	1160	1162.29	0.85	1266	1191	1175	1165	1149	1139	1183	1157	70	348	500	760	1	1	14045169	164	-3.46	0.73	12	0.03	-337.00	1598.00	4125	20230922	-71.76	1100	20240624	5.91	2490	-53.21	20240205	1100	5.91	20240624	4125	-71.76	20230922	1100	5.91	20240624	0.07	N	215380	500	70 억	119566	N	N	N	N
10	20240627	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	10	2	0.87	28697199	24713	42.54	1155	1181	1155	1495	805	1150	1161.24	0.85	346	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	163	-3.44	0.73	12	0.18	-337.00	1598.00	4125	20230922	-71.88	1100	20240624	5.45	2490	-53.41	20240205	1100	5.45	20240624	4125	-71.88	20230922	1100	5.45	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
11	20240627	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1162	12	2	1.04	24738980	21301	36.67	1155	1181	1155	1495	805	1150	1161.40	0.85	228	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	163	-3.45	0.73	12	0.15	-337.00	1598.00	4125	20230922	-71.83	1100	20240624	5.64	2490	-53.33	20240205	1100	5.64	20240624	4125	-71.83	20230922	1100	5.64	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
12	20240627	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1165	15	2	1.30	22399231	19288	33.20	1155	1181	1155	1495	805	1150	1161.30	0.85	-739	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	164	-3.46	0.73	12	0.14	-337.00	1598.00	4125	20230922	-71.76	1100	20240624	5.91	2490	-53.21	20240205	1100	5.91	20240624	4125	-71.76	20230922	1100	5.91	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
13	20240627	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1161	11	2	0.96	19925346	17162	29.54	1155	1181	1155	1495	805	1150	1161.02	0.85	-71	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	163	-3.45	0.73	12	0.12	-337.00	1598.00	4125	20230922	-71.85	1100	20240624	5.55	2490	-53.37	20240205	1100	5.55	20240624	4125	-71.85	20230922	1100	5.55	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
14	20240627	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	10	2	0.87	13908634	11986	20.63	1155	1181	1155	1495	805	1150	1160.41	0.85	-406	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	163	-3.44	0.73	12	0.09	-337.00	1598.00	4125	20230922	-71.88	1100	20240624	5.45	2490	-53.41	20240205	1100	5.45	20240624	4125	-71.88	20230922	1100	5.45	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
15	20240627	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	10	2	0.87	12136401	10459	18.00	1155	1181	1155	1495	805	1150	1160.38	0.85	-493	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	163	-3.44	0.73	12	0.07	-337.00	1598.00	4125	20230922	-71.88	1100	20240624	5.45	2490	-53.41	20240205	1100	5.45	20240624	4125	-71.88	20230922	1100	5.45	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
16	20240627	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1171	21	2	1.83	6292703	5411	9.31	1155	1181	1155	1495	805	1150	1162.95	0.85	-1255	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	164	-3.47	0.73	12	0.04	-337.00	1598.00	4125	20230922	-71.61	1100	20240624	6.45	2490	-52.97	20240205	1100	6.45	20240624	4125	-71.61	20230922	1100	6.45	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
17	20240627	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1172	22	2	1.91	2438551	2090	3.60	1155	1181	1155	1495	805	1150	1166.77	0.85	-882	1212	1181	1146	1115	1080	1196	1130	70	345	500	750	1	1	14045169	165	-3.48	0.73	12	0.01	-337.00	1598.00	4125	20230922	-71.59	1100	20240624	6.55	2490	-52.93	20240205	1100	6.55	20240624	4125	-71.59	20230922	1100	6.55	20240624	0.07	N	215380	500	70 억	119220	N	N	N	N
18	20240626	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1150	28	2	2.50	66563110	58075	63.75	1127	1177	1111	1458	786	1122	1146.16	0.79	8736	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	162	-3.41	0.72	12	0.41	-337.00	1598.00	4125	20230922	-72.12	1100	20240624	4.55	2490	-53.82	20240205	1100	4.55	20240624	4125	-72.12	20230922	1100	4.55	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
19	20240626	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1163	41	2	3.65	62045113	54167	59.46	1127	1177	1111	1458	786	1122	1145.44	0.79	8125	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	163	-3.45	0.73	12	0.39	-337.00	1598.00	4125	20230922	-71.81	1100	20240624	5.73	2490	-53.29	20240205	1100	5.73	20240624	4125	-71.81	20230922	1100	5.73	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
20	20240626	141001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1175	53	2	4.72	58615983	51228	56.23	1127	1175	1111	1458	786	1122	1144.22	0.79	7069	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	165	-3.49	0.74	12	0.36	-337.00	1598.00	4125	20230922	-71.52	1100	20240624	6.82	2490	-52.81	20240205	1100	6.82	20240624	4125	-71.52	20230922	1100	6.82	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
21	20240626	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1160	38	2	3.39	56648032	49547	54.39	1127	1168	1111	1458	786	1122	1143.32	0.79	6892	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	163	-3.44	0.73	12	0.35	-337.00	1598.00	4125	20230922	-71.88	1100	20240624	5.45	2490	-53.41	20240205	1100	5.45	20240624	4125	-71.88	20230922	1100	5.45	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
22	20240626	121001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1167	45	2	4.01	49938017	43784	48.06	1127	1168	1111	1458	786	1122	1140.55	0.79	4344	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	164	-3.46	0.73	12	0.31	-337.00	1598.00	4125	20230922	-71.71	1100	20240624	6.09	2490	-53.13	20240205	1100	6.09	20240624	4125	-71.71	20230922	1100	6.09	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
23	20240626	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1152	30	2	2.67	46771796	41061	45.07	1127	1160	1111	1458	786	1122	1139.08	0.79	3817	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	162	-3.42	0.72	12	0.29	-337.00	1598.00	4125	20230922	-72.07	1100	20240624	4.73	2490	-53.73	20240205	1100	4.73	20240624	4125	-72.07	20230922	1100	4.73	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
24	20240626	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1142	20	2	1.78	23832721	21048	23.10	1127	1160	1111	1458	786	1122	1132.30	0.79	1612	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	160	-3.39	0.71	12	0.15	-337.00	1598.00	4125	20230922	-72.32	1100	20240624	3.82	2490	-54.14	20240205	1100	3.82	20240624	4125	-72.32	20230922	1100	3.82	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
25	20240626	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1122	0	3	0.00	11916676	10612	11.65	1127	1131	1111	1458	786	1122	1122.94	0.79	-2518	1155	1138	1127	1110	1099	1147	1119	70	336	500	740	1	1	14045169	158	-3.33	0.70	12	0.08	-337.00	1598.00	4125	20230922	-72.80	1100	20240624	2.00	2490	-54.94	20240205	1100	2.00	20240624	4125	-72.80	20230922	1100	2.00	20240624	0.06	N	215380	500	70 억	110484	N	N	N	N
26	20240625	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1122	6	2	0.54	102912055	91099	44.48	1117	1144	1116	1450	782	1116	1129.67	0.77	-1035	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	158	-3.33	0.70	12	0.65	-337.00	1598.00	4125	20230922	-72.80	1100	20240624	2.00	2490	-54.94	20240205	1100	2.00	20240624	4125	-72.80	20230922	1100	2.00	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
27	20240625	150957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1133	17	2	1.52	68757447	61056	29.81	1117	1144	1116	1450	782	1116	1126.14	0.77	-2109	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	159	-3.36	0.71	12	0.43	-337.00	1598.00	4125	20230922	-72.53	1100	20240624	3.00	2490	-54.50	20240205	1100	3.00	20240624	4125	-72.53	20230922	1100	3.00	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
28	20240625	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1143	27	2	2.42	65191678	57917	28.28	1117	1144	1116	1450	782	1116	1125.61	0.77	-2556	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	161	-3.39	0.72	12	0.41	-337.00	1598.00	4125	20230922	-72.29	1100	20240624	3.91	2490	-54.10	20240205	1100	3.91	20240624	4125	-72.29	20230922	1100	3.91	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
29	20240625	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1131	15	2	1.34	58790153	52296	25.54	1117	1139	1116	1450	782	1116	1124.18	0.77	-100	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	159	-3.36	0.71	12	0.37	-337.00	1598.00	4125	20230922	-72.58	1100	20240624	2.82	2490	-54.58	20240205	1100	2.82	20240624	4125	-72.58	20230922	1100	2.82	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
30	20240625	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1127	11	2	0.99	57785995	51406	25.10	1117	1139	1116	1450	782	1116	1124.11	0.77	-707	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	158	-3.34	0.71	12	0.37	-337.00	1598.00	4125	20230922	-72.68	1100	20240624	2.45	2490	-54.74	20240205	1100	2.45	20240624	4125	-72.68	20230922	1100	2.45	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
31	20240625	111001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	21	2	1.88	50262175	44759	21.86	1117	1139	1116	1450	782	1116	1122.95	0.77	-1664	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	160	-3.37	0.71	12	0.32	-337.00	1598.00	4125	20230922	-72.44	1100	20240624	3.36	2490	-54.34	20240205	1100	3.36	20240624	4125	-72.44	20230922	1100	3.36	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
32	20240625	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	21	2	1.88	40660040	36265	17.71	1117	1139	1116	1450	782	1116	1121.19	0.77	695	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	160	-3.37	0.71	12	0.26	-337.00	1598.00	4125	20230922	-72.44	1100	20240624	3.36	2490	-54.34	20240205	1100	3.36	20240624	4125	-72.44	20230922	1100	3.36	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
33	20240625	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1118	2	2	0.18	8992542	8049	3.93	1117	1121	1117	1450	782	1116	1117.22	0.77	-45	1300	1208	1154	1062	1008	1181	1035	70	334	500	730	1	1	14045169	157	-3.32	0.70	12	0.06	-337.00	1598.00	4125	20230922	-72.90	1100	20240624	1.64	2490	-55.10	20240205	1100	1.64	20240624	4125	-72.90	20230922	1100	1.64	20240624	0.07	N	215380	500	70 억	108737	N	N	N	N
34	20240624	160956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1116	-104	5	-8.52	232860128	204701	80.97	1220	1246	1100	1586	854	1220	1137.52	0.85	-8008	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	157	-3.31	0.70	12	1.46	-337.00	1598.00	4125	20230922	-72.95	1100	20240624	1.45	2490	-55.18	20240205	1100	1.45	20240624	4125	-72.95	20230922	1100	1.45	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
35	20240624	150956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1114	-106	5	-8.69	224776965	197466	78.11	1220	1246	1100	1586	854	1220	1138.25	0.85	-7974	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	156	-3.31	0.70	12	1.41	-337.00	1598.00	4125	20230922	-72.99	1100	20240624	1.27	2490	-55.26	20240205	1100	1.27	20240624	4125	-72.99	20230922	1100	1.27	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
36	20240624	140957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1113	-107	5	-8.77	206431189	180999	71.59	1220	1246	1100	1586	854	1220	1140.45	0.85	-2662	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	156	-3.30	0.70	12	1.29	-337.00	1598.00	4125	20230922	-73.02	1100	20240624	1.18	2490	-55.30	20240205	1100	1.18	20240624	4125	-73.02	20230922	1100	1.18	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
37	20240624	130955	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1119	-101	5	-8.28	178337815	155768	61.61	1220	1246	1100	1586	854	1220	1144.83	0.85	-3141	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	157	-3.32	0.70	12	1.11	-337.00	1598.00	4125	20230922	-72.87	1100	20240624	1.73	2490	-55.06	20240205	1100	1.73	20240624	4125	-72.87	20230922	1100	1.73	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
38	20240624	120957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1120	-100	5	-8.20	162424147	141551	55.99	1220	1246	1100	1586	854	1220	1147.39	0.85	-3781	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	157	-3.32	0.70	12	1.01	-337.00	1598.00	4125	20230922	-72.85	1100	20240624	1.82	2490	-55.02	20240205	1100	1.82	20240624	4125	-72.85	20230922	1100	1.82	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
39	20240624	110959	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1114	-106	5	-8.69	147755892	128436	50.80	1220	1246	1100	1586	854	1220	1150.35	0.85	-3762	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	156	-3.31	0.70	12	0.91	-337.00	1598.00	4125	20230922	-72.99	1100	20240624	1.27	2490	-55.26	20240205	1100	1.27	20240624	4125	-72.99	20230922	1100	1.27	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
40	20240624	100957	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1153	-67	5	-5.49	77854636	65790	26.02	1220	1246	1150	1586	854	1220	1183.30	0.85	-20320	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	162	-3.42	0.72	12	0.47	-337.00	1598.00	4125	20230922	-72.05	1150	20240624	0.26	2490	-53.69	20240205	1150	0.26	20240624	4125	-72.05	20230922	1150	0.26	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
41	20240624	090956	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1171	-49	5	-4.02	35730573	29731	11.76	1220	1246	1171	1586	854	1220	1201.71	0.85	-11098	1394	1306	1248	1160	1102	1278	1132	70	366	500	800	1	1	14045169	164	-3.47	0.73	12	0.21	-337.00	1598.00	4125	20230922	-71.61	1171	20240624	0.00	2490	-52.97	20240205	1171	0.00	20240624	4125	-71.61	20230922	1171	0.00	20240624	0.08	N	215380	500	70 억	119043	N	N	N	N
42	20240621	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1220	-23	5	-1.85	316206034	252670	9.43	1243	1336	1190	1615	871	1243	1251.46	0.84	870	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	171	-3.62	0.76	12	1.80	-337.00	1598.00	4125	20230922	-70.42	1180	20240618	3.39	2490	-51.00	20240205	1180	3.39	20240618	4125	-70.42	20230922	1180	3.39	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
43	20240621	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1203	-40	5	-3.22	307703082	245662	9.17	1243	1336	1190	1615	871	1243	1252.55	0.84	1843	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	169	-3.57	0.75	12	1.75	-337.00	1598.00	4125	20230922	-70.84	1180	20240618	1.95	2490	-51.69	20240205	1180	1.95	20240618	4125	-70.84	20230922	1180	1.95	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
44	20240621	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1206	-37	5	-2.98	289301973	230332	8.60	1243	1336	1190	1615	871	1243	1256.02	0.84	-179	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	169	-3.58	0.75	12	1.64	-337.00	1598.00	4125	20230922	-70.76	1180	20240618	2.20	2490	-51.57	20240205	1180	2.20	20240618	4125	-70.76	20230922	1180	2.20	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
45	20240621	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1230	-13	5	-1.05	254979591	201837	7.54	1243	1336	1215	1615	871	1243	1263.29	0.84	-8214	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	173	-3.65	0.77	12	1.44	-337.00	1598.00	4125	20230922	-70.18	1180	20240618	4.24	2490	-50.60	20240205	1180	4.24	20240618	4125	-70.18	20230922	1180	4.24	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
46	20240621	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1219	-24	5	-1.93	241006440	190382	7.11	1243	1336	1215	1615	871	1243	1265.91	0.84	-6253	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	171	-3.62	0.76	12	1.36	-337.00	1598.00	4125	20230922	-70.45	1180	20240618	3.31	2490	-51.04	20240205	1180	3.31	20240618	4125	-70.45	20230922	1180	3.31	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
47	20240621	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	1	2	0.08	181003930	141808	5.29	1243	1336	1243	1615	871	1243	1276.40	0.84	-6799	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	175	-3.69	0.78	12	1.01	-337.00	1598.00	4125	20230922	-69.84	1180	20240618	5.42	2490	-50.04	20240205	1180	5.42	20240618	4125	-69.84	20230922	1180	5.42	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
48	20240621	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1256	13	2	1.05	163525919	127807	4.77	1243	1336	1243	1615	871	1243	1279.48	0.84	-4352	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	176	-3.73	0.79	12	0.91	-337.00	1598.00	4125	20230922	-69.55	1180	20240618	6.44	2490	-49.56	20240205	1180	6.44	20240618	4125	-69.55	20230922	1180	6.44	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
49	20240621	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1295	52	2	4.18	60138708	47261	1.76	1243	1311	1243	1615	871	1243	1272.48	0.84	-5444	1600	1421	1311	1132	1022	1511	1222	70	372	500	820	1	1	14045169	182	-3.84	0.81	12	0.34	-337.00	1598.00	4125	20230922	-68.61	1180	20240618	9.75	2490	-47.99	20240205	1180	9.75	20240618	4125	-68.61	20230922	1180	9.75	20240618	0.08	N	215380	500	70 억	118173	N	N	N	N
50	20240620	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1243	42	2	3.50	3717350379	2675648	4549.49	1201	1490	1201	1561	841	1201	1389.34	0.66	24918	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	175	-3.69	0.78	12	19.05	-337.00	1598.00	4125	20230922	-69.87	1180	20240618	5.34	2490	-50.08	20240205	1180	5.34	20240618	4125	-69.87	20230922	1180	5.34	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
51	20240620	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1240	39	2	3.25	3693414958	2656345	4516.67	1201	1490	1201	1561	841	1201	1390.41	0.66	21890	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	174	-3.68	0.78	12	18.91	-337.00	1598.00	4125	20230922	-69.94	1180	20240618	5.08	2490	-50.20	20240205	1180	5.08	20240618	4125	-69.94	20230922	1180	5.08	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
52	20240620	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1270	69	2	5.75	3621466665	2598514	4418.34	1201	1490	1201	1561	841	1201	1393.67	0.66	190	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	178	-3.77	0.79	12	18.50	-337.00	1598.00	4125	20230922	-69.21	1180	20240618	7.63	2490	-49.00	20240205	1180	7.63	20240618	4125	-69.21	20230922	1180	7.63	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
53	20240620	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1267	66	2	5.50	3561256181	2551100	4337.72	1201	1490	1201	1561	841	1201	1395.97	0.66	2293	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	178	-3.76	0.79	12	18.16	-337.00	1598.00	4125	20230922	-69.28	1180	20240618	7.37	2490	-49.12	20240205	1180	7.37	20240618	4125	-69.28	20230922	1180	7.37	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
54	20240620	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1338	137	2	11.41	3406359586	2432833	4136.63	1201	1490	1201	1561	841	1201	1400.16	0.66	4482	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	188	-3.97	0.84	12	17.32	-337.00	1598.00	4125	20230922	-67.56	1180	20240618	13.39	2490	-46.27	20240205	1180	13.39	20240618	4125	-67.56	20230922	1180	13.39	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
55	20240620	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1276	75	2	6.24	2319482340	1633536	2777.56	1201	1490	1201	1561	841	1201	1419.92	0.66	-4572	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	179	-3.79	0.80	12	11.63	-337.00	1598.00	4125	20230922	-69.07	1180	20240618	8.14	2490	-48.76	20240205	1180	8.14	20240618	4125	-69.07	20230922	1180	8.14	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
56	20240620	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1226	25	2	2.08	16764328	13822	23.50	1201	1226	1201	1561	841	1201	1212.87	0.66	377	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	172	-3.64	0.77	12	0.10	-337.00	1598.00	4125	20230922	-70.28	1180	20240618	3.90	2490	-50.76	20240205	1180	3.90	20240618	4125	-70.28	20230922	1180	3.90	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
57	20240620	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1211	10	2	0.83	5892298	4893	8.32	1201	1226	1201	1561	841	1201	1204.23	0.66	-106	1245	1222	1206	1183	1167	1234	1195	70	360	500	790	1	1	14045169	170	-3.59	0.76	12	0.03	-337.00	1598.00	4125	20230922	-70.64	1180	20240618	2.63	2490	-51.37	20240205	1180	2.63	20240618	4125	-70.64	20230922	1180	2.63	20240618	0.08	N	215380	500	70 억	93194	N	N	N	N
58	20240619	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1201	3	2	0.25	70213874	58654	113.72	1198	1229	1190	1557	839	1198	1197.08	0.63	4084	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	169	-3.56	0.75	12	0.42	-337.00	1598.00	4125	20230922	-70.88	1180	20240618	1.78	2490	-51.77	20240205	1180	1.78	20240618	4125	-70.88	20230922	1180	1.78	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
59	20240619	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1194	-4	5	-0.33	67319519	56245	109.05	1198	1229	1190	1557	839	1198	1196.90	0.63	3978	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	168	-3.54	0.75	12	0.40	-337.00	1598.00	4125	20230922	-71.05	1180	20240618	1.19	2490	-52.05	20240205	1180	1.19	20240618	4125	-71.05	20230922	1180	1.19	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
60	20240619	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1201	3	2	0.25	55882163	46663	90.47	1198	1229	1190	1557	839	1198	1197.57	0.63	3033	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	169	-3.56	0.75	12	0.33	-337.00	1598.00	4125	20230922	-70.88	1180	20240618	1.78	2490	-51.77	20240205	1180	1.78	20240618	4125	-70.88	20230922	1180	1.78	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
61	20240619	130913	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1190	-8	5	-0.67	51186675	42733	82.85	1198	1229	1190	1557	839	1198	1197.83	0.63	2665	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	167	-3.53	0.74	12	0.30	-337.00	1598.00	4125	20230922	-71.15	1180	20240618	0.85	2490	-52.21	20240205	1180	0.85	20240618	4125	-71.15	20230922	1180	0.85	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
62	20240619	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1191	-7	5	-0.58	46583347	38868	75.36	1198	1229	1190	1557	839	1198	1198.50	0.63	2107	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	167	-3.53	0.75	12	0.28	-337.00	1598.00	4125	20230922	-71.13	1180	20240618	0.93	2490	-52.17	20240205	1180	0.93	20240618	4125	-71.13	20230922	1180	0.93	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
63	20240619	110918	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1201	3	2	0.25	34060825	28399	55.06	1198	1229	1190	1557	839	1198	1199.37	0.63	1680	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	169	-3.56	0.75	12	0.20	-337.00	1598.00	4125	20230922	-70.88	1180	20240618	1.78	2490	-51.77	20240205	1180	1.78	20240618	4125	-70.88	20230922	1180	1.78	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
64	20240619	100920	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1225	27	2	2.25	29224816	24373	47.26	1198	1229	1190	1557	839	1198	1199.07	0.63	1241	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	172	-3.64	0.77	12	0.17	-337.00	1598.00	4125	20230922	-70.30	1180	20240618	3.81	2490	-50.80	20240205	1180	3.81	20240618	4125	-70.30	20230922	1180	3.81	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
65	20240619	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1196	-2	5	-0.17	17044085	14251	27.63	1198	1198	1190	1557	839	1198	1195.99	0.63	-783	1212	1204	1192	1184	1172	1208	1188	70	359	500	790	1	1	14045169	168	-3.55	0.75	12	0.10	-337.00	1598.00	4125	20230922	-71.01	1180	20240618	1.36	2490	-51.97	20240205	1180	1.36	20240618	4125	-71.01	20230922	1180	1.36	20240618	0.08	N	215380	500	70 억	89110	N	N	N	N
66	20240618	160912	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1198	0	3	0.00	61391383	51577	94.69	1198	1200	1180	1557	839	1198	1190.28	0.63	528	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	168	-3.55	0.75	12	0.37	-337.00	1598.00	4125	20230922	-70.96	1180	20240618	1.53	2490	-51.89	20240205	1180	1.53	20240618	4125	-70.96	20230922	1180	1.53	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
67	20240618	150911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1188	-10	5	-0.83	58743872	49361	90.62	1198	1200	1180	1557	839	1198	1190.09	0.63	576	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	167	-3.53	0.74	12	0.35	-337.00	1598.00	4125	20230922	-71.20	1180	20240618	0.68	2490	-52.29	20240205	1180	0.68	20240618	4125	-71.20	20230922	1180	0.68	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
68	20240618	140914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1185	-13	5	-1.09	51456176	43228	79.36	1198	1200	1180	1557	839	1198	1190.34	0.63	-378	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	166	-3.52	0.74	12	0.31	-337.00	1598.00	4125	20230922	-71.27	1180	20240618	0.42	2490	-52.41	20240205	1180	0.42	20240618	4125	-71.27	20230922	1180	0.42	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
69	20240618	130916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1185	-13	5	-1.09	46757325	39251	72.06	1198	1200	1180	1557	839	1198	1191.24	0.63	-1071	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	166	-3.52	0.74	12	0.28	-337.00	1598.00	4125	20230922	-71.27	1180	20240618	0.42	2490	-52.41	20240205	1180	0.42	20240618	4125	-71.27	20230922	1180	0.42	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
70	20240618	120914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1182	-16	5	-1.34	41803316	35054	64.36	1198	1200	1182	1557	839	1198	1192.54	0.63	-1148	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	166	-3.51	0.74	12	0.25	-337.00	1598.00	4125	20230922	-71.35	1182	20240618	0.00	2490	-52.53	20240205	1182	0.00	20240618	4125	-71.35	20230922	1182	0.00	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
71	20240618	110913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1185	-13	5	-1.09	37307864	31254	57.38	1198	1200	1184	1557	839	1198	1193.70	0.63	-1166	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	166	-3.52	0.74	12	0.22	-337.00	1598.00	4125	20230922	-71.27	1184	20240618	0.08	2490	-52.41	20240205	1184	0.08	20240618	4125	-71.27	20230922	1184	0.08	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
72	20240618	100911	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1188	-10	5	-0.83	29807787	24935	45.78	1198	1200	1188	1557	839	1198	1195.42	0.63	-1102	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	167	-3.53	0.74	12	0.18	-337.00	1598.00	4125	20230922	-71.20	1188	20240618	0.00	2490	-52.29	20240205	1188	0.00	20240618	4125	-71.20	20230922	1188	0.00	20240618	0.06	N	215380	500	70 억	88582	N	N	N	N
73	20240618	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1193	-5	5	-0.42	16213638	13536	24.85	1198	1200	1193	1557	839	1198	1197.82	0.63	-1457	1222	1209	1200	1187	1178	1205	1183	70	359	500	790	1	1	14045169	168	-3.54	0.75	12	0.10	-337.00	1598.00	4125	20230922	-71.08	1191	20240617	0.17	2490	-52.09	20240205	1191	0.17	20240617	4125	-71.08	20230922	1191	0.17	20240617	0.06	N	215380	500	70 억	88582	N	N	N	N
74	20240617	160906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1198	-11	5	-0.91	65221472	54367	69.16	1209	1213	1191	1571	847	1209	1199.65	0.61	2576	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	168	-3.55	0.75	12	0.39	-337.00	1598.00	4125	20230922	-70.96	1191	20240617	0.59	2490	-51.89	20240205	1191	0.59	20240617	4125	-70.96	20230922	1191	0.59	20240617	0.06	N	215380	500	70 억	85961	N	N	N	N
75	20240617	150913	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1199	-10	5	-0.83	61200615	51018	64.90	1209	1213	1191	1571	847	1209	1199.59	0.61	2626	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	168	-3.56	0.75	12	0.36	-337.00	1598.00	4125	20230922	-70.93	1191	20240617	0.67	2490	-51.85	20240205	1191	0.67	20240617	4125	-70.93	20230922	1191	0.67	20240617	0.06	N	215380	500	70 억	85961	N	N	N	N
76	20240617	140904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1192	-17	5	-1.41	49558816	41260	52.49	1209	1213	1191	1571	847	1209	1201.13	0.61	1855	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	167	-3.54	0.75	12	0.29	-337.00	1598.00	4125	20230922	-71.10	1191	20240617	0.08	2490	-52.13	20240205	1191	0.08	20240617	4125	-71.10	20230922	1191	0.08	20240617	0.06	N	215380	500	70 억	85961	N	N	N	N
77	20240617	130904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1193	-16	5	-1.32	43321681	36028	45.83	1209	1213	1192	1571	847	1209	1202.44	0.61	1348	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	168	-3.54	0.75	12	0.26	-337.00	1598.00	4125	20230922	-71.08	1192	20240617	0.08	2490	-52.09	20240205	1192	0.08	20240617	4125	-71.08	20230922	1192	0.08	20240617	0.06	N	215380	500	70 억	85961	N	N	N	N
78	20240617	120904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1200	-9	5	-0.74	35669361	29616	37.68	1209	1213	1192	1571	847	1209	1204.39	0.61	48	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	169	-3.56	0.75	12	0.21	-337.00	1598.00	4125	20230922	-70.91	1192	20240617	0.67	2490	-51.81	20240205	1192	0.67	20240617	4125	-70.91	20230922	1192	0.67	20240617	0.06	N	215380	500	70 억	85961	N	N	N	N
79	20240617	110857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1203	-6	5	-0.50	28167823	23345	29.70	1209	1213	1198	1571	847	1209	1206.59	0.61	-214	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	169	-3.57	0.75	12	0.17	-337.00	1598.00	4125	20230922	-70.84	1198	20240617	0.42	2490	-51.69	20240205	1198	0.42	20240617	4125	-70.84	20230922	1198	0.42	20240617	0.06	N	215380	500	70 억	85961	N	N	N	N
80	20240617	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1204	-5	5	-0.41	23372990	19352	24.62	1209	1213	1200	1571	847	1209	1207.78	0.61	-1005	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	169	-3.57	0.75	12	0.14	-337.00	1598.00	4125	20230922	-70.81	1199	20240614	0.42	2490	-51.65	20240205	1199	0.42	20240614	4125	-70.81	20230922	1199	0.42	20240614	0.06	N	215380	500	70 억	85961	N	N	N	N
81	20240617	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1209	0	3	0.00	13335569	11027	14.03	1209	1213	1209	1571	847	1209	1209.36	0.61	-1985	1247	1227	1213	1193	1179	1221	1187	70	362	500	790	1	1	14045169	170	-3.59	0.76	12	0.08	-337.00	1598.00	4125	20230922	-70.69	1199	20240614	0.83	2490	-51.45	20240205	1199	0.83	20240614	4125	-70.69	20230922	1199	0.83	20240614	0.06	N	215380	500	70 억	85961	N	N	N	N
82	20240614	160744	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1209	-20	5	-1.63	95129847	78609	145.74	1229	1233	1199	1597	861	1229	1210.16	0.61	373	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	170	-3.59	0.76	12	0.56	-337.00	1598.00	4125	20230922	-70.69	1199	20240614	0.83	2490	-51.45	20240205	1199	0.83	20240614	4125	-70.69	20230922	1199	0.83	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
83	20240614	150747	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1208	-21	5	-1.71	92999779	76841	142.47	1229	1233	1199	1597	861	1229	1210.29	0.61	372	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	170	-3.58	0.76	12	0.55	-337.00	1598.00	4125	20230922	-70.72	1199	20240614	0.75	2490	-51.49	20240205	1199	0.75	20240614	4125	-70.72	20230922	1199	0.75	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
84	20240614	140745	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1201	-28	5	-2.28	78212308	64522	119.63	1229	1233	1200	1597	861	1229	1212.18	0.61	132	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	169	-3.56	0.75	12	0.46	-337.00	1598.00	4125	20230922	-70.88	1200	20240614	0.08	2490	-51.77	20240205	1200	0.08	20240614	4125	-70.88	20230922	1200	0.08	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
85	20240614	130748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1203	-26	5	-2.12	73476566	60580	112.32	1229	1233	1200	1597	861	1229	1212.88	0.61	-1126	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	169	-3.57	0.75	12	0.43	-337.00	1598.00	4125	20230922	-70.84	1200	20240614	0.25	2490	-51.69	20240205	1200	0.25	20240614	4125	-70.84	20230922	1200	0.25	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
86	20240614	120750	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1203	-26	5	-2.12	68004072	56026	103.87	1229	1233	1200	1597	861	1229	1213.79	0.61	-1437	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	169	-3.57	0.75	12	0.40	-337.00	1598.00	4125	20230922	-70.84	1200	20240614	0.25	2490	-51.69	20240205	1200	0.25	20240614	4125	-70.84	20230922	1200	0.25	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
87	20240614	110848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1209	-20	5	-1.63	60820884	50062	92.82	1229	1233	1200	1597	861	1229	1214.91	0.61	-2225	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	170	-3.59	0.76	12	0.36	-337.00	1598.00	4125	20230922	-70.69	1200	20240614	0.75	2490	-51.45	20240205	1200	0.75	20240614	4125	-70.69	20230922	1200	0.75	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
88	20240614	100847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1208	-21	5	-1.71	48219334	39592	73.41	1229	1233	1200	1597	861	1229	1217.91	0.61	-2350	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	170	-3.58	0.76	12	0.28	-337.00	1598.00	4125	20230922	-70.72	1200	20240614	0.67	2490	-51.49	20240205	1200	0.67	20240614	4125	-70.72	20230922	1200	0.67	20240614	0.06	N	215380	500	70 억	85461	N	N	N	N
89	20240614	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1217	-12	5	-0.98	22889049	18619	34.52	1229	1233	1217	1597	861	1229	1229.34	0.61	-3062	1273	1251	1233	1211	1193	1242	1202	70	368	500	810	1	1	14045169	171	-3.61	0.76	12	0.13	-337.00	1598.00	4125	20230922	-70.50	1215	20240613	0.16	2490	-51.12	20240205	1215	0.16	20240613	4125	-70.50	20230922	1215	0.16	20240613	0.06	N	215380	500	70 억	85461	N	N	N	N
90	20240613	160838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1229	-26	5	-2.07	66262778	53886	51.70	1255	1255	1215	1631	879	1255	1229.68	0.62	1445	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	173	-3.65	0.77	12	0.38	-337.00	1598.00	4125	20230922	-70.21	1215	20240613	1.15	2490	-50.64	20240205	1215	1.15	20240613	4125	-70.21	20230922	1215	1.15	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
91	20240613	150854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1224	-31	5	-2.47	63878327	51942	49.84	1255	1255	1215	1631	879	1255	1229.80	0.62	1442	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	172	-3.63	0.77	12	0.37	-337.00	1598.00	4125	20230922	-70.33	1215	20240613	0.74	2490	-50.84	20240205	1215	0.74	20240613	4125	-70.33	20230922	1215	0.74	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
92	20240613	140844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1216	-39	5	-3.11	56064773	45545	43.70	1255	1255	1215	1631	879	1255	1230.98	0.62	859	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	171	-3.61	0.76	12	0.32	-337.00	1598.00	4125	20230922	-70.52	1215	20240613	0.08	2490	-51.16	20240205	1215	0.08	20240613	4125	-70.52	20230922	1215	0.08	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
93	20240613	130844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1220	-35	5	-2.79	43540966	35264	33.83	1255	1255	1220	1631	879	1255	1234.71	0.62	504	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	171	-3.62	0.76	12	0.25	-337.00	1598.00	4125	20230922	-70.42	1220	20240613	0.00	2490	-51.00	20240205	1220	0.00	20240613	4125	-70.42	20230922	1220	0.00	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
94	20240613	120846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1229	-26	5	-2.07	34351151	27755	26.63	1255	1255	1229	1631	879	1255	1237.66	0.62	378	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	173	-3.65	0.77	12	0.20	-337.00	1598.00	4125	20230922	-70.21	1229	20240613	0.00	2490	-50.64	20240205	1229	0.00	20240613	4125	-70.21	20230922	1229	0.00	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
95	20240613	110839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1233	-22	5	-1.75	26087301	21040	20.19	1255	1255	1230	1631	879	1255	1239.89	0.62	-208	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	173	-3.66	0.77	12	0.15	-337.00	1598.00	4125	20230922	-70.11	1230	20240613	0.24	2490	-50.48	20240205	1230	0.24	20240613	4125	-70.11	20230922	1230	0.24	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
96	20240613	100838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1240	-15	5	-1.20	18610454	14976	14.37	1255	1255	1230	1631	879	1255	1242.69	0.62	-495	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	174	-3.68	0.78	12	0.11	-337.00	1598.00	4125	20230922	-69.94	1230	20240613	0.81	2490	-50.20	20240205	1230	0.81	20240613	4125	-69.94	20230922	1230	0.81	20240613	0.06	N	215380	500	70 억	86988	N	N	N	N
97	20240613	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	-6	5	-0.48	2828910	2255	2.16	1255	1255	1249	1631	879	1255	1254.51	0.62	-265	1317	1286	1266	1235	1215	1276	1225	70	376	500	820	1	1	14045169	175	-3.71	0.78	12	0.02	-337.00	1598.00	4125	20230922	-69.72	1246	20240612	0.24	2490	-49.84	20240205	1246	0.24	20240612	4125	-69.72	20230922	1246	0.24	20240612	0.06	N	215380	500	70 억	86988	N	N	N	N
98	20240612	160831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1255	-44	5	-3.39	131704672	104217	71.24	1297	1297	1246	1688	910	1299	1262.41	0.60	2116	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	176	-3.72	0.79	12	0.74	-337.00	1598.00	4125	20230922	-69.58	1246	20240612	0.72	2490	-49.60	20240205	1246	0.72	20240612	4125	-69.58	20230922	1246	0.72	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
99	20240612	150842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1252	-47	5	-3.62	125097243	98940	67.64	1297	1297	1249	1688	910	1299	1262.98	0.60	2962	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	176	-3.72	0.78	12	0.70	-337.00	1598.00	4125	20230922	-69.65	1249	20240612	0.24	2490	-49.72	20240205	1249	0.24	20240612	4125	-69.65	20230922	1249	0.24	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
100	20240612	140835	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1253	-46	5	-3.54	110622187	87363	59.72	1297	1297	1250	1688	910	1299	1264.73	0.60	3154	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	176	-3.72	0.78	12	0.62	-337.00	1598.00	4125	20230922	-69.62	1250	20240612	0.24	2490	-49.68	20240205	1250	0.24	20240612	4125	-69.62	20230922	1250	0.24	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
101	20240612	130837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1253	-46	5	-3.54	102780120	81108	55.45	1297	1297	1250	1688	910	1299	1265.62	0.60	3387	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	176	-3.72	0.78	12	0.58	-337.00	1598.00	4125	20230922	-69.62	1250	20240612	0.24	2490	-49.68	20240205	1250	0.24	20240612	4125	-69.62	20230922	1250	0.24	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
102	20240612	120834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1252	-47	5	-3.62	89968591	70873	48.45	1297	1297	1252	1688	910	1299	1267.74	0.60	3431	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	176	-3.72	0.78	12	0.50	-337.00	1598.00	4125	20230922	-69.65	1252	20240612	0.00	2490	-49.72	20240205	1252	0.00	20240612	4125	-69.65	20230922	1252	0.00	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
103	20240612	110834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1254	-45	5	-3.46	80475818	63297	43.27	1297	1297	1252	1688	910	1299	1269.62	0.60	3124	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	176	-3.72	0.78	12	0.45	-337.00	1598.00	4125	20230922	-69.60	1252	20240612	0.16	2490	-49.64	20240205	1252	0.16	20240612	4125	-69.60	20230922	1252	0.16	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
104	20240612	100837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1258	-41	5	-3.16	68092889	53419	36.52	1297	1297	1252	1688	910	1299	1272.81	0.60	2819	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	177	-3.73	0.79	12	0.38	-337.00	1598.00	4125	20230922	-69.50	1252	20240612	0.48	2490	-49.48	20240205	1252	0.48	20240612	4125	-69.50	20230922	1252	0.48	20240612	0.06	N	215380	500	70 억	84815	N	N	N	N
105	20240612	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1282	-17	5	-1.31	18581551	14358	9.82	1297	1297	1280	1688	910	1299	1292.40	0.60	-375	1326	1312	1286	1272	1246	1319	1279	70	389	500	850	1	1	14045169	180	-3.80	0.80	12	0.10	-337.00	1598.00	4125	20230922	-68.92	1260	20240611	1.75	2490	-48.51	20240205	1260	1.75	20240611	4125	-68.92	20230922	1260	1.75	20240611	0.06	N	215380	500	70 억	84815	N	N	N	N
106	20240610	160829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1293	-4	5	-0.31	83448094	65229	105.62	1297	1297	1269	1686	908	1297	1279.21	0.61	5298	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	182	-3.84	0.81	12	0.46	-337.00	1598.00	4125	20230922	-68.65	1269	20240610	1.89	2490	-48.07	20240205	1269	1.89	20240610	4125	-68.65	20230922	1269	1.89	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
107	20240610	150837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1274	-23	5	-1.77	73391373	57395	92.93	1297	1297	1269	1686	908	1297	1278.58	0.61	5565	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	179	-3.78	0.80	12	0.41	-337.00	1598.00	4125	20230922	-69.12	1269	20240610	0.39	2490	-48.84	20240205	1269	0.39	20240610	4125	-69.12	20230922	1269	0.39	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
108	20240610	140833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1271	-26	5	-2.00	62907106	49146	79.58	1297	1297	1269	1686	908	1297	1279.87	0.61	4199	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	179	-3.77	0.80	12	0.35	-337.00	1598.00	4125	20230922	-69.19	1269	20240610	0.16	2490	-48.96	20240205	1269	0.16	20240610	4125	-69.19	20230922	1269	0.16	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
109	20240610	130829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1271	-26	5	-2.00	47759874	37225	60.27	1297	1297	1269	1686	908	1297	1282.86	0.61	1504	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	179	-3.77	0.80	12	0.27	-337.00	1598.00	4125	20230922	-69.19	1269	20240610	0.16	2490	-48.96	20240205	1269	0.16	20240610	4125	-69.19	20230922	1269	0.16	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
110	20240610	120832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1274	-23	5	-1.77	38092111	29616	47.95	1297	1297	1270	1686	908	1297	1286.06	0.61	856	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	179	-3.78	0.80	12	0.21	-337.00	1598.00	4125	20230922	-69.12	1270	20240610	0.31	2490	-48.84	20240205	1270	0.31	20240610	4125	-69.12	20230922	1270	0.31	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
111	20240610	110834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1275	-22	5	-1.70	31966033	24813	40.18	1297	1297	1274	1686	908	1297	1288.14	0.61	122	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	179	-3.78	0.80	12	0.18	-337.00	1598.00	4125	20230922	-69.09	1274	20240610	0.08	2490	-48.80	20240205	1274	0.08	20240610	4125	-69.09	20230922	1274	0.08	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
112	20240610	100831	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1287	-10	5	-0.77	24182055	18717	30.31	1297	1297	1278	1686	908	1297	1291.88	0.61	-858	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	181	-3.82	0.81	12	0.13	-337.00	1598.00	4125	20230922	-68.80	1278	20240610	0.70	2490	-48.31	20240205	1278	0.70	20240610	4125	-68.80	20230922	1278	0.70	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
113	20240610	090836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1291	-6	5	-0.46	14723785	11357	18.39	1297	1297	1290	1686	908	1297	1296.43	0.61	-1842	1377	1337	1315	1275	1253	1326	1264	70	389	500	850	1	1	14045169	181	-3.83	0.81	12	0.08	-337.00	1598.00	4125	20230922	-68.70	1290	20240610	0.08	2490	-48.15	20240205	1290	0.08	20240610	4125	-68.70	20230922	1290	0.08	20240610	0.06	N	215380	500	70 억	85268	N	N	N	N
114	20240607	160859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1297	-27	5	-2.04	80599180	61759	104.91	1324	1355	1293	1721	927	1324	1305.06	0.59	2199	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	182	-3.85	0.81	12	0.44	-337.00	1598.00	4125	20230922	-68.56	1293	20240607	0.31	2490	-47.91	20240205	1293	0.31	20240607	4125	-68.56	20230922	1293	0.31	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
115	20240607	150905	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1294	-30	5	-2.27	73218351	56071	95.25	1324	1355	1293	1721	927	1324	1305.81	0.59	2158	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	182	-3.84	0.81	12	0.40	-337.00	1598.00	4125	20230922	-68.63	1293	20240607	0.08	2490	-48.03	20240205	1293	0.08	20240607	4125	-68.63	20230922	1293	0.08	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
116	20240607	140859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1294	-30	5	-2.27	63117603	48272	82.00	1324	1355	1293	1721	927	1324	1307.54	0.59	3232	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	182	-3.84	0.81	12	0.34	-337.00	1598.00	4125	20230922	-68.63	1293	20240607	0.08	2490	-48.03	20240205	1293	0.08	20240607	4125	-68.63	20230922	1293	0.08	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
117	20240607	130855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1296	-28	5	-2.11	56154697	42891	72.86	1324	1355	1296	1721	927	1324	1309.24	0.59	3015	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	182	-3.85	0.81	12	0.31	-337.00	1598.00	4125	20230922	-68.58	1296	20240607	0.00	2490	-47.95	20240205	1296	0.00	20240607	4125	-68.58	20230922	1296	0.00	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
118	20240607	120900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1299	-25	5	-1.89	44418631	33858	57.51	1324	1355	1299	1721	927	1324	1311.91	0.59	2776	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	182	-3.85	0.81	12	0.24	-337.00	1598.00	4125	20230922	-68.51	1299	20240607	0.00	2490	-47.83	20240205	1299	0.00	20240607	4125	-68.51	20230922	1299	0.00	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
119	20240607	110846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1299	-25	5	-1.89	37535252	28568	48.53	1324	1355	1299	1721	927	1324	1313.89	0.59	2072	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	182	-3.85	0.81	12	0.20	-337.00	1598.00	4125	20230922	-68.51	1299	20240607	0.00	2490	-47.83	20240205	1299	0.00	20240607	4125	-68.51	20230922	1299	0.00	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
120	20240607	100900	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1307	-17	5	-1.28	23197952	17550	29.81	1324	1355	1300	1721	927	1324	1321.82	0.59	1318	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	184	-3.88	0.82	12	0.12	-337.00	1598.00	4125	20230922	-68.32	1300	20240607	0.54	2490	-47.51	20240205	1300	0.54	20240607	4125	-68.32	20230922	1300	0.54	20240607	0.06	N	215380	500	70 억	83064	N	N	N	N
121	20240607	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1332	8	2	0.60	7640401	5719	9.71	1324	1355	1324	1721	927	1324	1335.97	0.59	-1619	1391	1357	1340	1306	1289	1349	1298	70	397	500	870	1	1	14045169	187	-3.95	0.83	12	0.04	-337.00	1598.00	4125	20230922	-67.71	1321	20240604	0.83	2490	-46.51	20240205	1321	0.83	20240604	4125	-67.71	20230922	1321	0.83	20240604	0.06	N	215380	500	70 억	83064	N	N	N	N
122	20240605	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1324	-23	5	-1.71	78554255	58868	95.20	1347	1374	1323	1751	943	1347	1334.43	0.55	6078	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	186	-3.93	0.83	12	0.42	-337.00	1598.00	4125	20230922	-67.90	1321	20240604	0.23	2490	-46.83	20240205	1321	0.23	20240604	4125	-67.90	20230922	1321	0.23	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
123	20240605	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1331	-16	5	-1.19	76644565	57426	92.87	1347	1374	1323	1751	943	1347	1334.67	0.55	6000	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	187	-3.95	0.83	12	0.41	-337.00	1598.00	4125	20230922	-67.73	1321	20240604	0.76	2490	-46.55	20240205	1321	0.76	20240604	4125	-67.73	20230922	1321	0.76	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
124	20240605	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1326	-21	5	-1.56	63340094	47385	76.63	1347	1374	1323	1751	943	1347	1336.71	0.55	2406	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	186	-3.93	0.83	12	0.34	-337.00	1598.00	4125	20230922	-67.85	1321	20240604	0.38	2490	-46.75	20240205	1321	0.38	20240604	4125	-67.85	20230922	1321	0.38	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
125	20240605	130854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1327	-20	5	-1.48	48241085	35984	58.19	1347	1374	1323	1751	943	1347	1340.63	0.55	1724	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	186	-3.94	0.83	12	0.26	-337.00	1598.00	4125	20230922	-67.83	1321	20240604	0.45	2490	-46.71	20240205	1321	0.45	20240604	4125	-67.83	20230922	1321	0.45	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
126	20240605	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	-14	5	-1.04	40099651	29856	48.28	1347	1374	1330	1751	943	1347	1343.10	0.55	1257	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	187	-3.96	0.83	12	0.21	-337.00	1598.00	4125	20230922	-67.68	1321	20240604	0.91	2490	-46.47	20240205	1321	0.91	20240604	4125	-67.68	20230922	1321	0.91	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
127	20240605	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1355	8	2	0.59	31268625	23243	37.59	1347	1374	1337	1751	943	1347	1345.29	0.55	796	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	190	-4.02	0.85	12	0.17	-337.00	1598.00	4125	20230922	-67.15	1321	20240604	2.57	2490	-45.58	20240205	1321	2.57	20240604	4125	-67.15	20230922	1321	2.57	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
128	20240605	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1349	2	2	0.15	19504109	14478	23.41	1347	1374	1337	1751	943	1347	1347.15	0.55	1078	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	189	-4.00	0.84	12	0.10	-337.00	1598.00	4125	20230922	-67.30	1321	20240604	2.12	2490	-45.82	20240205	1321	2.12	20240604	4125	-67.30	20230922	1321	2.12	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
129	20240605	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-10	5	-0.74	7142493	5306	8.58	1347	1347	1337	1751	943	1347	1346.12	0.55	-191	1365	1355	1338	1328	1311	1347	1320	70	404	500	880	1	1	14045169	188	-3.97	0.84	12	0.04	-337.00	1598.00	4125	20230922	-67.59	1321	20240604	1.21	2490	-46.31	20240205	1321	1.21	20240604	4125	-67.59	20230922	1321	1.21	20240604	0.06	N	215380	500	70 억	76986	N	N	N	N
130	20240604	160845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1347	-1	5	-0.07	82660512	61836	112.97	1348	1348	1321	1752	944	1348	1336.77	0.56	-519	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	186	-4.00	0.84	12	0.45	-337.00	1598.00	4125	20230922	-67.35	1321	20240604	1.97	2490	-45.90	20240205	1321	1.97	20240604	4125	-67.35	20230922	1321	1.97	20240604	0.06	N	215380	500	69 억	77480	N	N	N	N
131	20240604	150845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1321	-27	5	-2.00	80282731	60055	109.71	1348	1348	1321	1752	944	1348	1336.82	0.56	410	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	182	-3.92	0.83	12	0.44	-337.00	1598.00	4125	20230922	-67.98	1321	20240604	0.00	2490	-46.95	20240205	1321	0.00	20240604	4125	-67.98	20230922	1321	0.00	20240604	0.06	N	215380	500	69 억	77480	N	N	N	N
132	20240604	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1333	-15	5	-1.11	64729964	48361	88.35	1348	1348	1332	1752	944	1348	1338.47	0.56	-123	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	184	-3.96	0.83	12	0.35	-337.00	1598.00	4125	20230922	-67.68	1332	20240604	0.08	2490	-46.47	20240205	1332	0.08	20240604	4125	-67.68	20230922	1332	0.08	20240604	0.06	N	215380	500	69 억	77480	N	N	N	N
133	20240604	130844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1333	-15	5	-1.11	55135058	41181	75.23	1348	1348	1333	1752	944	1348	1338.85	0.56	913	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	184	-3.96	0.83	12	0.30	-337.00	1598.00	4125	20230922	-67.68	1332	20240603	0.08	2490	-46.47	20240205	1332	0.08	20240603	4125	-67.68	20230922	1332	0.08	20240603	0.06	N	215380	500	69 억	77480	N	N	N	N
134	20240604	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-11	5	-0.82	39599602	29547	53.98	1348	1348	1335	1752	944	1348	1340.22	0.56	300	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	185	-3.97	0.84	12	0.21	-337.00	1598.00	4125	20230922	-67.59	1332	20240603	0.38	2490	-46.31	20240205	1332	0.38	20240603	4125	-67.59	20230922	1332	0.38	20240603	0.06	N	215380	500	69 억	77480	N	N	N	N
135	20240604	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-11	5	-0.82	28976354	21598	39.46	1348	1348	1335	1752	944	1348	1341.62	0.56	-265	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	185	-3.97	0.84	12	0.16	-337.00	1598.00	4125	20230922	-67.59	1332	20240603	0.38	2490	-46.31	20240205	1332	0.38	20240603	4125	-67.59	20230922	1332	0.38	20240603	0.06	N	215380	500	69 억	77480	N	N	N	N
136	20240604	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-11	5	-0.82	22653992	16873	30.83	1348	1348	1335	1752	944	1348	1342.62	0.56	-752	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	185	-3.97	0.84	12	0.12	-337.00	1598.00	4125	20230922	-67.59	1332	20240603	0.38	2490	-46.31	20240205	1332	0.38	20240603	4125	-67.59	20230922	1332	0.38	20240603	0.06	N	215380	500	69 억	77480	N	N	N	N
137	20240604	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1345	-3	5	-0.22	8000787	5941	10.85	1348	1348	1340	1752	944	1348	1346.71	0.56	-2156	1364	1356	1344	1336	1324	1350	1330	69	404	500	880	1	1	13801662	186	-3.99	0.84	12	0.04	-337.00	1598.00	4125	20230922	-67.39	1332	20240603	0.98	2490	-45.98	20240205	1332	0.98	20240603	4125	-67.39	20230922	1332	0.98	20240603	0.06	N	215380	500	69 억	77480	N	N	N	N
138	20240603	160832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1348	-4	5	-0.30	73346571	54700	125.69	1352	1352	1332	1757	947	1352	1340.78	0.54	3107	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	186	-4.00	0.84	12	0.40	-337.00	1598.00	4125	20230922	-67.32	1332	20240603	1.20	2490	-45.86	20240205	1332	1.20	20240603	4125	-67.32	20230922	1332	1.20	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
139	20240603	150834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1341	-11	5	-0.81	63817831	47617	109.42	1352	1352	1332	1757	947	1352	1340.10	0.54	2047	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	185	-3.98	0.84	12	0.35	-337.00	1598.00	4125	20230922	-67.49	1332	20240603	0.68	2490	-46.14	20240205	1332	0.68	20240603	4125	-67.49	20230922	1332	0.68	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
140	20240603	140833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1341	-11	5	-0.81	56702652	42314	97.23	1352	1352	1332	1757	947	1352	1339.89	0.54	1390	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	185	-3.98	0.84	12	0.31	-337.00	1598.00	4125	20230922	-67.49	1332	20240603	0.68	2490	-46.14	20240205	1332	0.68	20240603	4125	-67.49	20230922	1332	0.68	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
141	20240603	130833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1338	-14	5	-1.04	51833724	38681	88.88	1352	1352	1332	1757	947	1352	1339.86	0.54	917	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	185	-3.97	0.84	12	0.28	-337.00	1598.00	4125	20230922	-67.56	1332	20240603	0.45	2490	-46.27	20240205	1332	0.45	20240603	4125	-67.56	20230922	1332	0.45	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
142	20240603	120832	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1338	-14	5	-1.04	45731868	34122	78.41	1352	1352	1332	1757	947	1352	1340.06	0.54	767	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	185	-3.97	0.84	12	0.25	-337.00	1598.00	4125	20230922	-67.56	1332	20240603	0.45	2490	-46.27	20240205	1332	0.45	20240603	4125	-67.56	20230922	1332	0.45	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
143	20240603	110827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1335	-17	5	-1.26	28439483	21165	48.63	1352	1352	1332	1757	947	1352	1343.49	0.54	263	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	184	-3.96	0.84	12	0.15	-337.00	1598.00	4125	20230922	-67.64	1332	20240603	0.23	2490	-46.39	20240205	1332	0.23	20240603	4125	-67.64	20230922	1332	0.23	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
144	20240603	100823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1348	-4	5	-0.30	24374270	18126	41.65	1352	1352	1332	1757	947	1352	1344.49	0.54	-502	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	186	-4.00	0.84	12	0.13	-337.00	1598.00	4125	20230922	-67.32	1332	20240603	1.20	2490	-45.86	20240205	1332	1.20	20240603	4125	-67.32	20230922	1332	1.20	20240603	0.06	N	215380	500	69 억	74373	N	N	N	N
145	20240603	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1337	-15	5	-1.11	8151115	6043	13.89	1352	1352	1337	1757	947	1352	1348.55	0.54	-459	1402	1377	1364	1339	1326	1370	1332	69	405	500	890	1	1	13801662	185	-3.97	0.84	12	0.04	-337.00	1598.00	4125	20230922	-67.59	1336	20240530	0.07	2490	-46.31	20240205	1336	0.07	20240530	4125	-67.59	20230922	1336	0.07	20240530	0.06	N	215380	500	69 억	74373	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History