KissMeData/047920/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17810	-1190	5	-6.26	10075487240	548064	167.05	18950	19290	17810	24700	13300	19000	18386.33	0.69	13624	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5660	-27.74	6.12	12	1.72	-642.00	2908.00	42050	20240321	-57.65	11780	20230710	51.19	42050	-57.65	20240321	12880	38.28	20240116	42050	-57.65	20240321	11780	51.19	20230710	0.24	N	047920	500	158 억	219744	N	N	19	N	N
3	20240628	150534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17950	-1050	5	-5.53	9060360080	491287	149.75	18950	19290	17900	24700	13300	19000	18442.09	0.69	10715	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5705	-27.96	6.17	12	1.55	-642.00	2908.00	42050	20240321	-57.31	11780	20230710	52.38	42050	-57.31	20240321	12880	39.36	20240116	42050	-57.31	20240321	11780	52.38	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
4	20240628	140533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18040	-960	5	-5.05	6149676820	329861	100.54	18950	19290	18000	24700	13300	19000	18643.24	0.69	3617	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5733	-28.10	6.20	12	1.04	-642.00	2908.00	42050	20240321	-57.10	11780	20230710	53.14	42050	-57.10	20240321	12880	40.06	20240116	42050	-57.10	20240321	11780	53.14	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
5	20240628	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	-560	5	-2.95	4796526960	255802	77.97	18950	19290	18320	24700	13300	19000	18750.94	0.69	3129	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5860	-28.72	6.34	12	0.80	-642.00	2908.00	42050	20240321	-56.15	11780	20230710	56.54	42050	-56.15	20240321	12880	43.17	20240116	42050	-56.15	20240321	11780	56.54	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
6	20240628	120532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18560	-440	5	-2.32	3744344790	198731	60.57	18950	19290	18560	24700	13300	19000	18841.27	0.69	-3356	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5898	-28.91	6.38	12	0.63	-642.00	2908.00	42050	20240321	-55.86	11780	20230710	57.56	42050	-55.86	20240321	12880	44.10	20240116	42050	-55.86	20240321	11780	57.56	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
7	20240628	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18780	-220	5	-1.16	2677918060	141621	43.17	18950	19290	18620	24700	13300	19000	18909.05	0.69	791	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5968	-29.25	6.46	12	0.45	-642.00	2908.00	42050	20240321	-55.34	11780	20230710	59.42	42050	-55.34	20240321	12880	45.81	20240116	42050	-55.34	20240321	11780	59.42	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
8	20240628	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18860	-140	5	-0.74	1850300300	97525	29.73	18950	19290	18620	24700	13300	19000	18972.57	0.69	89	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	5994	-29.38	6.49	12	0.31	-642.00	2908.00	42050	20240321	-55.15	11780	20230710	60.10	42050	-55.15	20240321	12880	46.43	20240116	42050	-55.15	20240321	11780	60.10	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
9	20240628	090522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19210	210	2	1.11	176509520	9277	2.83	18950	19210	18950	24700	13300	19000	19026.58	0.69	1361	19853	19426	19163	18736	18473	19295	18605	159	5700	500	14060	10	1	31779994	6105	-29.92	6.61	12	0.03	-642.00	2908.00	42050	20240321	-54.32	11780	20230710	63.07	42050	-54.32	20240321	12880	49.15	20240116	42050	-54.32	20240321	11780	63.07	20230710	0.24	N	047920	500	158 억	219744	N	N	17	N	N
10	20240627	160517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-500	5	-2.56	6214203370	323885	33.13	19150	19590	18900	25350	13650	19500	19186.49	0.76	-21912	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6038	-29.60	6.53	12	1.02	-642.00	2908.00	42050	20240321	-54.82	11780	20230710	61.29	42050	-54.82	20240321	12880	47.52	20240116	42050	-54.82	20240321	11780	61.29	20230710	0.25	N	047920	500	158 억	241642	N	N	17	N	N
11	20240627	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18930	-570	5	-2.92	5674304260	295427	30.22	19150	19590	18920	25350	13650	19500	19207.09	0.76	-19735	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6016	-29.49	6.51	12	0.93	-642.00	2908.00	42050	20240321	-54.98	11780	20230710	60.70	42050	-54.98	20240321	12880	46.97	20240116	42050	-54.98	20240321	11780	60.70	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
12	20240627	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	-510	5	-2.62	4878116000	253520	25.93	19150	19590	18990	25350	13650	19500	19241.51	0.76	-15518	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6035	-29.58	6.53	12	0.80	-642.00	2908.00	42050	20240321	-54.84	11780	20230710	61.21	42050	-54.84	20240321	12880	47.44	20240116	42050	-54.84	20240321	11780	61.21	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
13	20240627	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19200	-300	5	-1.54	3927688220	203741	20.84	19150	19590	19120	25350	13650	19500	19277.81	0.76	-6331	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6102	-29.91	6.60	12	0.64	-642.00	2908.00	42050	20240321	-54.34	11780	20230710	62.99	42050	-54.34	20240321	12880	49.07	20240116	42050	-54.34	20240321	11780	62.99	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
14	20240627	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19220	-280	5	-1.44	3364690620	174403	17.84	19150	19590	19120	25350	13650	19500	19292.57	0.76	-4950	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6108	-29.94	6.61	12	0.55	-642.00	2908.00	42050	20240321	-54.29	11780	20230710	63.16	42050	-54.29	20240321	12880	49.22	20240116	42050	-54.29	20240321	11780	63.16	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
15	20240627	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-150	5	-0.77	2820515790	146138	14.95	19150	19590	19120	25350	13650	19500	19300.31	0.76	2483	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6149	-30.14	6.65	12	0.46	-642.00	2908.00	42050	20240321	-53.98	11780	20230710	64.26	42050	-53.98	20240321	12880	50.23	20240116	42050	-53.98	20240321	11780	64.26	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
16	20240627	100522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19250	-250	5	-1.28	1981132030	102909	10.53	19150	19450	19120	25350	13650	19500	19251.21	0.76	1572	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6118	-29.98	6.62	12	0.32	-642.00	2908.00	42050	20240321	-54.22	11780	20230710	63.41	42050	-54.22	20240321	12880	49.46	20240116	42050	-54.22	20240321	11780	63.41	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
17	20240627	090522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19350	-150	5	-0.77	360386160	18707	1.91	19150	19450	19120	25350	13650	19500	19264.31	0.76	2905	22300	20900	19800	18400	17300	20350	17850	159	5850	500	14430	10	1	31779994	6149	-30.14	6.65	12	0.06	-642.00	2908.00	42050	20240321	-53.98	11780	20230710	64.26	42050	-53.98	20240321	12880	50.23	20240116	42050	-53.98	20240321	11780	64.26	20230710	0.25	N	047920	500	158 억	241642	N	N	78	N	N
18	20240626	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-1750	5	-8.24	19282263060	972966	75.40	20900	21200	18700	27600	14900	21250	19818.17	1.35	-186028	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	10	1	31779994	6197	-30.37	6.71	12	3.06	-642.00	2908.00	42050	20240321	-53.63	11780	20230710	65.53	42050	-53.63	20240321	12880	51.40	20240116	42050	-53.63	20240321	11780	65.53	20230710	0.26	N	047920	500	158 억	428377	N	N	78	N	N
19	20240626	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	-1660	5	-7.81	18774656710	946953	73.38	20900	21200	18700	27600	14900	21250	19826.30	1.35	-185070	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	10	1	31779994	6226	-30.51	6.74	12	2.98	-642.00	2908.00	42050	20240321	-53.41	11780	20230710	66.30	42050	-53.41	20240321	12880	52.10	20240116	42050	-53.41	20240321	11780	66.30	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
20	20240626	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19100	-2150	5	-10.12	16738670560	841761	65.23	20900	21200	18700	27600	14900	21250	19885.21	1.35	-175355	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	10	1	31779994	6070	-29.75	6.57	12	2.65	-642.00	2908.00	42050	20240321	-54.58	11780	20230710	62.14	42050	-54.58	20240321	12880	48.29	20240116	42050	-54.58	20240321	11780	62.14	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
21	20240626	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	-1620	5	-7.62	12699741260	630602	48.87	20900	21200	19300	27600	14900	21250	20138.98	1.35	-136738	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	10	1	31779994	6238	-30.58	6.75	12	1.98	-642.00	2908.00	42050	20240321	-53.32	11780	20230710	66.64	42050	-53.32	20240321	12880	52.41	20240116	42050	-53.32	20240321	11780	66.64	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
22	20240626	120521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19370	-1880	5	-8.85	10501203970	517844	40.13	20900	21200	19310	27600	14900	21250	20278.59	1.35	-109773	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	10	1	31779994	6156	-30.17	6.66	12	1.63	-642.00	2908.00	42050	20240321	-53.94	11780	20230710	64.43	42050	-53.94	20240321	12880	50.39	20240116	42050	-53.94	20240321	11780	64.43	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
23	20240626	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-1150	5	-5.41	7372454000	360177	27.91	20900	21200	20000	27600	14900	21250	20468.85	1.35	-36817	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	50	1	31779994	6388	-31.31	6.91	12	1.13	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
24	20240626	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-1100	5	-5.18	6010290400	292458	22.66	20900	21200	20000	27600	14900	21250	20550.82	1.35	1226	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	50	1	31779994	6404	-31.39	6.93	12	0.92	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
25	20240626	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-350	5	-1.65	1327206000	63835	4.95	20900	21200	20500	27600	14900	21250	20790.79	1.35	14744	22876	22062	20986	20172	19096	22470	20580	159	6350	500	15720	50	1	31779994	6642	-32.55	7.19	12	0.20	-642.00	2908.00	42050	20240321	-50.30	11780	20230710	77.42	42050	-50.30	20240321	12880	62.27	20240116	42050	-50.30	20240321	11780	77.42	20230710	0.26	N	047920	500	158 억	428377	N	N	223	N	N
26	20240625	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	1250	2	6.25	26796678860	1271525	372.75	19910	21800	19910	26000	14000	20000	21074.42	1.05	93896	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6753	-33.10	7.31	12	4.00	-642.00	2908.00	42050	20240321	-49.46	11780	20230710	80.39	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	11780	80.39	20230710	0.26	N	047920	500	158 억	334694	N	N	223	N	N
27	20240625	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	1200	2	6.00	25842698060	1226604	359.58	19910	21800	19910	26000	14000	20000	21068.54	1.05	80917	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6737	-33.02	7.29	12	3.86	-642.00	2908.00	42050	20240321	-49.58	11780	20230710	79.97	42050	-49.58	20240321	12880	64.60	20240116	42050	-49.58	20240321	11780	79.97	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
28	20240625	140520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	900	2	4.50	23482909760	1114874	326.83	19910	21800	19910	26000	14000	20000	21063.34	1.05	52935	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6642	-32.55	7.19	12	3.51	-642.00	2908.00	42050	20240321	-50.30	11780	20230710	77.42	42050	-50.30	20240321	12880	62.27	20240116	42050	-50.30	20240321	11780	77.42	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
29	20240625	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	950	2	4.75	22719717710	1078262	316.10	19910	21800	19910	26000	14000	20000	21070.74	1.05	52279	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6658	-32.63	7.20	12	3.39	-642.00	2908.00	42050	20240321	-50.18	11780	20230710	77.84	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	11780	77.84	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
30	20240625	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	900	2	4.50	21911191260	1039571	304.75	19910	21800	19910	26000	14000	20000	21077.20	1.05	41227	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6642	-32.55	7.19	12	3.27	-642.00	2908.00	42050	20240321	-50.30	11780	20230710	77.42	42050	-50.30	20240321	12880	62.27	20240116	42050	-50.30	20240321	11780	77.42	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
31	20240625	110523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	800	2	4.00	20833020760	987804	289.58	19910	21800	19910	26000	14000	20000	21090.29	1.05	46701	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6610	-32.40	7.15	12	3.11	-642.00	2908.00	42050	20240321	-50.54	11780	20230710	76.57	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	11780	76.57	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
32	20240625	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	1300	2	6.50	17042645310	806839	236.53	19910	21800	19910	26000	14000	20000	21122.81	1.05	53455	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6769	-33.18	7.32	12	2.54	-642.00	2908.00	42050	20240321	-49.35	11780	20230710	80.81	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	11780	80.81	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
33	20240625	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	150	2	0.75	233106810	11668	3.42	19910	20150	19910	26000	14000	20000	19978.20	1.05	3656	20620	20310	19990	19680	19360	20465	19835	159	6000	500	14800	50	1	31779994	6404	-31.39	6.93	12	0.04	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.26	N	047920	500	158 억	334694	N	N	148	N	N
34	20240624	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	200	2	1.01	6755734550	337181	186.79	19930	20300	19670	25700	13860	19800	20035.96	0.96	29489	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	50	1	31779994	6356	-31.15	6.88	12	1.06	-642.00	2908.00	42050	20240321	-52.44	11780	20230710	69.78	42050	-52.44	20240321	12880	55.28	20240116	42050	-52.44	20240321	11780	69.78	20230710	0.26	N	047920	500	158 억	305204	N	N	148	N	N
35	20240624	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	200	2	1.01	6464570390	322614	178.72	19930	20300	19670	25700	13860	19800	20038.12	0.96	28070	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	50	1	31779994	6356	-31.15	6.88	12	1.02	-642.00	2908.00	42050	20240321	-52.44	11780	20230710	69.78	42050	-52.44	20240321	12880	55.28	20240116	42050	-52.44	20240321	11780	69.78	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
36	20240624	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	100	2	0.51	5636111600	281175	155.77	19930	20300	19670	25700	13860	19800	20044.88	0.96	3153	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	10	1	31779994	6324	-31.00	6.84	12	0.88	-642.00	2908.00	42050	20240321	-52.68	11780	20230710	68.93	42050	-52.68	20240321	12880	54.50	20240116	42050	-52.68	20240321	11780	68.93	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
37	20240624	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	170	2	0.86	5114067430	254999	141.27	19930	20300	19670	25700	13860	19800	20055.27	0.96	15981	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	10	1	31779994	6346	-31.11	6.87	12	0.80	-642.00	2908.00	42050	20240321	-52.51	11780	20230710	69.52	42050	-52.51	20240321	12880	55.05	20240116	42050	-52.51	20240321	11780	69.52	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
38	20240624	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	200	2	1.01	4785917330	238595	132.18	19930	20300	19670	25700	13860	19800	20058.78	0.96	15676	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	50	1	31779994	6356	-31.15	6.88	12	0.75	-642.00	2908.00	42050	20240321	-52.44	11780	20230710	69.78	42050	-52.44	20240321	12880	55.28	20240116	42050	-52.44	20240321	11780	69.78	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
39	20240624	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	150	2	0.76	3785078510	188906	104.65	19930	20300	19670	25700	13860	19800	20036.87	0.96	764	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	10	1	31779994	6340	-31.07	6.86	12	0.59	-642.00	2908.00	42050	20240321	-52.56	11780	20230710	69.35	42050	-52.56	20240321	12880	54.89	20240116	42050	-52.56	20240321	11780	69.35	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
40	20240624	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	300	2	1.52	2542677750	127011	70.36	19930	20300	19670	25700	13860	19800	20019.40	0.96	-6354	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	50	1	31779994	6388	-31.31	6.91	12	0.40	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
41	20240624	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	300	2	1.52	581466900	29045	16.09	19930	20250	19670	25700	13860	19800	20019.73	0.96	4451	20140	19970	19740	19570	19340	19855	19455	159	5900	500	14650	50	1	31779994	6388	-31.31	6.91	12	0.09	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.26	N	047920	500	158 억	305204	N	N	156	N	N
42	20240621	160502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	-50	5	-0.25	3484452240	176872	70.47	19850	19910	19510	25800	13900	19850	19700.28	0.88	23593	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6292	-30.84	6.81	12	0.56	-642.00	2908.00	42050	20240321	-52.91	11780	20230710	68.08	42050	-52.91	20240321	12880	53.73	20240116	42050	-52.91	20240321	11780	68.08	20230710	0.26	N	047920	500	158 억	278801	N	N	156	N	N
43	20240621	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	-100	5	-0.50	3235128860	164273	65.45	19850	19910	19510	25800	13900	19850	19693.59	0.88	23451	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6277	-30.76	6.79	12	0.52	-642.00	2908.00	42050	20240321	-53.03	11780	20230710	67.66	42050	-53.03	20240321	12880	53.34	20240116	42050	-53.03	20240321	11780	67.66	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
44	20240621	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19650	-200	5	-1.01	2460987400	125126	49.85	19850	19850	19510	25800	13900	19850	19668.04	0.88	12956	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6245	-30.61	6.76	12	0.39	-642.00	2908.00	42050	20240321	-53.27	11780	20230710	66.81	42050	-53.27	20240321	12880	52.56	20240116	42050	-53.27	20240321	11780	66.81	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
45	20240621	130504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	-210	5	-1.06	2041200580	103698	41.31	19850	19850	19510	25800	13900	19850	19684.05	0.88	14296	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6242	-30.59	6.75	12	0.33	-642.00	2908.00	42050	20240321	-53.29	11780	20230710	66.72	42050	-53.29	20240321	12880	52.48	20240116	42050	-53.29	20240321	11780	66.72	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
46	20240621	120505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	-250	5	-1.26	1789600700	90858	36.20	19850	19850	19510	25800	13900	19850	19696.64	0.88	14102	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6229	-30.53	6.74	12	0.29	-642.00	2908.00	42050	20240321	-53.39	11780	20230710	66.38	42050	-53.39	20240321	12880	52.17	20240116	42050	-53.39	20240321	11780	66.38	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
47	20240621	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19650	-200	5	-1.01	1468110760	74469	29.67	19850	19850	19510	25800	13900	19850	19714.34	0.88	12475	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6245	-30.61	6.76	12	0.23	-642.00	2908.00	42050	20240321	-53.27	11780	20230710	66.81	42050	-53.27	20240321	12880	52.56	20240116	42050	-53.27	20240321	11780	66.81	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
48	20240621	100501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19840	-10	5	-0.05	1088404130	55197	21.99	19850	19850	19510	25800	13900	19850	19718.48	0.88	15257	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6305	-30.90	6.82	12	0.17	-642.00	2908.00	42050	20240321	-52.82	11780	20230710	68.42	42050	-52.82	20240321	12880	54.04	20240116	42050	-52.82	20240321	11780	68.42	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
49	20240621	090505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	-30	5	-0.15	186484160	9433	3.76	19850	19850	19510	25800	13900	19850	19769.13	0.88	4327	20490	20170	19980	19660	19470	20075	19565	159	5950	500	14680	10	1	31779994	6299	-30.87	6.82	12	0.03	-642.00	2908.00	42050	20240321	-52.87	11780	20230710	68.25	42050	-52.87	20240321	12880	53.88	20240116	42050	-52.87	20240321	11780	68.25	20230710	0.26	N	047920	500	158 억	278801	N	N	168	N	N
50	20240620	160501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-200	5	-1.00	4925398470	246663	74.88	20050	20300	19790	26050	14050	20050	19968.17	1.02	-42313	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6308	-30.92	6.83	12	0.78	-642.00	2908.00	42050	20240321	-52.79	11780	20230710	68.51	42050	-52.79	20240321	12880	54.11	20240116	42050	-52.79	20240321	11780	68.51	20230710	0.27	N	047920	500	158 억	324585	N	N	168	N	N
51	20240620	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19810	-240	5	-1.20	4556150000	228026	69.22	20050	20300	19810	26050	14050	20050	19980.82	1.02	-34640	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6296	-30.86	6.81	12	0.72	-642.00	2908.00	42050	20240321	-52.89	11780	20230710	68.17	42050	-52.89	20240321	12880	53.80	20240116	42050	-52.89	20240321	11780	68.17	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
52	20240620	140501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-150	5	-0.75	3927862240	196369	59.61	20050	20300	19810	26050	14050	20050	20002.44	1.02	-21010	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6324	-31.00	6.84	12	0.62	-642.00	2908.00	42050	20240321	-52.68	11780	20230710	68.93	42050	-52.68	20240321	12880	54.50	20240116	42050	-52.68	20240321	11780	68.93	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
53	20240620	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19870	-180	5	-0.90	3625375590	181177	55.00	20050	20300	19810	26050	14050	20050	20010.12	1.02	-15495	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6315	-30.95	6.83	12	0.57	-642.00	2908.00	42050	20240321	-52.75	11780	20230710	68.68	42050	-52.75	20240321	12880	54.27	20240116	42050	-52.75	20240321	11780	68.68	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
54	20240620	120501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	-170	5	-0.85	3235610660	161567	49.05	20050	20300	19810	26050	14050	20050	20026.43	1.02	-6881	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6318	-30.97	6.84	12	0.51	-642.00	2908.00	42050	20240321	-52.72	11780	20230710	68.76	42050	-52.72	20240321	12880	54.35	20240116	42050	-52.72	20240321	11780	68.76	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
55	20240620	110502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	-60	5	-0.30	2461922940	122684	37.24	20050	20300	19850	26050	14050	20050	20067.20	1.02	14393	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6353	-31.14	6.87	12	0.39	-642.00	2908.00	42050	20240321	-52.46	11780	20230710	69.69	42050	-52.46	20240321	12880	55.20	20240116	42050	-52.46	20240321	11780	69.69	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
56	20240620	100503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	100	2	0.50	1581052840	78938	23.96	20050	20250	19850	26050	14050	20050	20029.03	1.02	16028	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	50	1	31779994	6404	-31.39	6.93	12	0.25	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
57	20240620	090508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-200	5	-1.00	206046620	10333	3.14	20050	20050	19850	26050	14050	20050	19940.07	1.02	-647	20450	20250	19950	19750	19450	20100	19600	159	6000	500	14830	10	1	31779994	6308	-30.92	6.83	12	0.03	-642.00	2908.00	42050	20240321	-52.79	11780	20230710	68.51	42050	-52.79	20240321	12880	54.11	20240116	42050	-52.79	20240321	11780	68.51	20230710	0.27	N	047920	500	158 억	324585	N	N	32	N	N
58	20240619	160500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-150	5	-0.74	6513764970	326988	131.34	20100	20150	19650	26250	14150	20200	19920.39	1.04	-16472	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	50	1	31779994	6372	-31.23	6.89	12	1.03	-642.00	2908.00	42050	20240321	-52.32	11780	20230710	70.20	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11780	70.20	20230710	0.27	N	047920	500	158 억	330821	N	N	32	N	N
59	20240619	150458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-150	5	-0.74	6313448570	316990	127.33	20100	20150	19650	26250	14150	20200	19916.87	1.04	-18598	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	50	1	31779994	6372	-31.23	6.89	12	1.00	-642.00	2908.00	42050	20240321	-52.32	11780	20230710	70.20	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11780	70.20	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
60	20240619	140503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19980	-220	5	-1.09	5558164930	279286	112.18	20100	20150	19650	26250	14150	20200	19901.34	1.04	-33524	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	10	1	31779994	6350	-31.12	6.87	12	0.88	-642.00	2908.00	42050	20240321	-52.49	11780	20230710	69.61	42050	-52.49	20240321	12880	55.12	20240116	42050	-52.49	20240321	11780	69.61	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
61	20240619	130459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19690	-510	5	-2.52	4842562490	243377	97.76	20100	20150	19650	26250	14150	20200	19897.37	1.04	-38629	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	10	1	31779994	6257	-30.67	6.77	12	0.77	-642.00	2908.00	42050	20240321	-53.17	11780	20230710	67.15	42050	-53.17	20240321	12880	52.87	20240116	42050	-53.17	20240321	11780	67.15	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
62	20240619	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	-410	5	-2.03	4018348870	201664	81.00	20100	20150	19740	26250	14150	20200	19925.96	1.04	-35502	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	10	1	31779994	6289	-30.83	6.81	12	0.63	-642.00	2908.00	42050	20240321	-52.94	11780	20230710	68.00	42050	-52.94	20240321	12880	53.65	20240116	42050	-52.94	20240321	11780	68.00	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
63	20240619	110501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-300	5	-1.49	3172505570	158979	63.86	20100	20150	19850	26250	14150	20200	19955.50	1.04	-15695	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	10	1	31779994	6324	-31.00	6.84	12	0.50	-642.00	2908.00	42050	20240321	-52.68	11780	20230710	68.93	42050	-52.68	20240321	12880	54.50	20240116	42050	-52.68	20240321	11780	68.93	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
64	20240619	100502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-250	5	-1.24	2059963250	103141	41.43	20100	20150	19870	26250	14150	20200	19972.30	1.04	-6113	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	10	1	31779994	6340	-31.07	6.86	12	0.32	-642.00	2908.00	42050	20240321	-52.56	11780	20230710	69.35	42050	-52.56	20240321	12880	54.89	20240116	42050	-52.56	20240321	11780	69.35	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
65	20240619	090506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	-210	5	-1.04	482413330	24098	9.68	20100	20150	19920	26250	14150	20200	20018.81	1.04	-6335	20933	20566	20283	19916	19633	20425	19775	159	6050	500	14940	10	1	31779994	6353	-31.14	6.87	12	0.08	-642.00	2908.00	42050	20240321	-52.46	11780	20230710	69.69	42050	-52.46	20240321	12880	55.20	20240116	42050	-52.46	20240321	11780	69.69	20230710	0.27	N	047920	500	158 억	330821	N	N	3	N	N
66	20240618	160457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-250	5	-1.22	4991419150	246673	102.93	20400	20650	20000	26550	14350	20450	20234.98	1.14	-32012	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6420	-31.46	6.95	12	0.78	-642.00	2908.00	42050	20240321	-51.96	11780	20230710	71.48	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11780	71.48	20230710	0.29	N	047920	500	158 억	362833	N	N	3	N	N
67	20240618	150455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-250	5	-1.22	4792845700	236838	98.82	20400	20650	20000	26550	14350	20450	20236.81	1.14	-33539	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6420	-31.46	6.95	12	0.75	-642.00	2908.00	42050	20240321	-51.96	11780	20230710	71.48	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11780	71.48	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
68	20240618	140456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-250	5	-1.22	4341954450	214503	89.50	20400	20650	20000	26550	14350	20450	20241.93	1.14	-40244	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6420	-31.46	6.95	12	0.67	-642.00	2908.00	42050	20240321	-51.96	11780	20230710	71.48	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11780	71.48	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
69	20240618	130500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-350	5	-1.71	3934913950	194299	81.07	20400	20650	20000	26550	14350	20450	20251.85	1.14	-47492	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6388	-31.31	6.91	12	0.61	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
70	20240618	120459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-400	5	-1.96	3324617800	163860	68.37	20400	20650	20000	26550	14350	20450	20289.38	1.14	-33680	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6372	-31.23	6.89	12	0.52	-642.00	2908.00	42050	20240321	-52.32	11780	20230710	70.20	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11780	70.20	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
71	20240618	110457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-300	5	-1.47	2911813500	143336	59.81	20400	20650	20000	26550	14350	20450	20314.60	1.14	-28878	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6404	-31.39	6.93	12	0.45	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
72	20240618	100458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-350	5	-1.71	2382579900	117114	48.87	20400	20650	20000	26550	14350	20450	20344.11	1.14	-29576	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6388	-31.31	6.91	12	0.37	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
73	20240618	090503	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	50	2	0.24	257134400	12606	5.26	20400	20550	20300	26550	14350	20450	20397.77	1.14	2718	20890	20670	20280	20060	19670	20780	20170	159	6100	500	15130	50	1	31779994	6515	-31.93	7.05	12	0.04	-642.00	2908.00	42050	20240321	-51.25	11780	20230710	74.02	42050	-51.25	20240321	12880	59.16	20240116	42050	-51.25	20240321	11780	74.02	20230710	0.29	N	047920	500	158 억	362833	N	N	70	N	N
74	20240617	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	150	2	0.74	4807456850	237693	51.19	20000	20500	19890	26350	14250	20300	20225.06	1.05	28615	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6499	-31.85	7.03	12	0.75	-642.00	2908.00	42050	20240321	-51.37	11780	20230710	73.60	42050	-51.37	20240321	12880	58.77	20240116	42050	-51.37	20240321	11780	73.60	20230710	0.29	N	047920	500	158 억	334271	N	N	70	N	N
75	20240617	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	50	2	0.25	4467221150	221028	47.60	20000	20500	19890	26350	14250	20300	20211.10	1.05	29735	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6467	-31.70	7.00	12	0.70	-642.00	2908.00	42050	20240321	-51.61	11780	20230710	72.75	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11780	72.75	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
76	20240617	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-50	5	-0.25	3699825200	183383	39.49	20000	20450	19890	26350	14250	20300	20175.39	1.05	18926	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6435	-31.54	6.96	12	0.58	-642.00	2908.00	42050	20240321	-51.84	11780	20230710	71.90	42050	-51.84	20240321	12880	57.22	20240116	42050	-51.84	20240321	11780	71.90	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
77	20240617	130453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	50	2	0.25	3386225600	167915	36.16	20000	20450	19890	26350	14250	20300	20166.30	1.05	19247	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6467	-31.70	7.00	12	0.53	-642.00	2908.00	42050	20240321	-51.61	11780	20230710	72.75	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11780	72.75	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
78	20240617	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-150	5	-0.74	3012201550	149442	32.18	20000	20450	19890	26350	14250	20300	20156.31	1.05	15031	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6404	-31.39	6.93	12	0.47	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
79	20240617	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	50	2	0.25	2547760700	126486	27.24	20000	20450	19890	26350	14250	20300	20142.61	1.05	19345	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6467	-31.70	7.00	12	0.40	-642.00	2908.00	42050	20240321	-51.61	11780	20230710	72.75	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11780	72.75	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
80	20240617	100453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-100	5	-0.49	1648094800	82201	17.70	20000	20250	19890	26350	14250	20300	20049.53	1.05	11372	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6420	-31.46	6.95	12	0.26	-642.00	2908.00	42050	20240321	-51.96	11780	20230710	71.48	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11780	71.48	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
81	20240617	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-250	5	-1.23	350391600	17511	3.77	20000	20150	19890	26350	14250	20300	20009.58	1.05	-5259	21486	20892	20406	19812	19326	20650	19570	159	6050	500	15020	50	1	31779994	6372	-31.23	6.89	12	0.06	-642.00	2908.00	42050	20240321	-52.32	11780	20230710	70.20	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11780	70.20	20230710	0.29	N	047920	500	158 억	334271	N	N	153	N	N
82	20240614	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-50	5	-0.25	9341370340	461299	30.07	20400	21000	19920	26450	14250	20350	20250.03	1.34	-33830	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6451	-31.62	6.98	12	1.45	-642.00	2908.00	42050	20240321	-51.72	11780	20230710	72.33	42050	-51.72	20240321	12880	57.61	20240116	42050	-51.72	20240321	11780	72.33	20230710	0.29	N	047920	500	158 억	424378	N	N	153	N	N
83	20240614	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-250	5	-1.23	8944676440	441651	28.79	20400	21000	19920	26450	14250	20350	20252.82	1.34	-30121	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6388	-31.31	6.91	12	1.39	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
84	20240614	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-300	5	-1.47	7263718230	357882	23.33	20400	21000	19920	26450	14250	20350	20296.41	1.34	-10901	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6372	-31.23	6.89	12	1.13	-642.00	2908.00	42050	20240321	-52.32	11780	20230710	70.20	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11780	70.20	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
85	20240614	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	-300	5	-1.47	6733960630	331456	21.61	20400	21000	19920	26450	14250	20350	20316.30	1.34	-6760	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6372	-31.23	6.89	12	1.04	-642.00	2908.00	42050	20240321	-52.32	11780	20230710	70.20	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11780	70.20	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
86	20240614	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-100	5	-0.49	6200673880	304966	19.88	20400	21000	19920	26450	14250	20350	20332.34	1.34	-4954	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6435	-31.54	6.96	12	0.96	-642.00	2908.00	42050	20240321	-51.84	11780	20230710	71.90	42050	-51.84	20240321	12880	57.22	20240116	42050	-51.84	20240321	11780	71.90	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
87	20240614	110445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-200	5	-0.98	5473121730	269111	17.54	20400	21000	19920	26450	14250	20350	20337.79	1.34	-8496	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6404	-31.39	6.93	12	0.85	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
88	20240614	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-250	5	-1.23	4757386180	233574	15.23	20400	21000	19920	26450	14250	20350	20367.79	1.34	-16382	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6388	-31.31	6.91	12	0.73	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
89	20240614	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	400	2	1.97	989420350	48281	3.15	20400	20800	20100	26450	14250	20350	20492.95	1.34	-17906	22416	21382	20616	19582	18816	21900	20100	159	6100	500	15050	50	1	31779994	6594	-32.32	7.14	12	0.15	-642.00	2908.00	42050	20240321	-50.65	11780	20230710	76.15	42050	-50.65	20240321	12880	61.10	20240116	42050	-50.65	20240321	11780	76.15	20230710	0.29	N	047920	500	158 억	424378	N	N	297	N	N
90	20240613	160442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	930	2	4.79	31650660000	1522958	374.81	19950	21650	19850	25200	13600	19420	20782.39	1.06	92306	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6467	-31.70	7.00	12	4.79	-642.00	2908.00	42050	20240321	-51.61	11780	20230710	72.75	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11780	72.75	20230710	0.31	N	047920	500	158 억	337285	N	N	297	N	N
91	20240613	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	1030	2	5.30	31162633850	1498998	368.91	19950	21650	19850	25200	13600	19420	20788.98	1.06	95305	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6499	-31.85	7.03	12	4.72	-642.00	2908.00	42050	20240321	-51.37	11780	20230710	73.60	42050	-51.37	20240321	12880	58.77	20240116	42050	-51.37	20240321	11780	73.60	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
92	20240613	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	1030	2	5.30	29967568200	1440217	354.45	19950	21650	19850	25200	13600	19420	20807.68	1.06	94126	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6499	-31.85	7.03	12	4.53	-642.00	2908.00	42050	20240321	-51.37	11780	20230710	73.60	42050	-51.37	20240321	12880	58.77	20240116	42050	-51.37	20240321	11780	73.60	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
93	20240613	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	1180	2	6.08	28075043950	1347491	331.62	19950	21650	19850	25200	13600	19420	20835.05	1.06	100516	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6547	-32.09	7.08	12	4.24	-642.00	2908.00	42050	20240321	-51.01	11780	20230710	74.87	42050	-51.01	20240321	12880	59.94	20240116	42050	-51.01	20240321	11780	74.87	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
94	20240613	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	1330	2	6.85	27082288750	1299362	319.78	19950	21650	19850	25200	13600	19420	20842.76	1.06	108635	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6594	-32.32	7.14	12	4.09	-642.00	2908.00	42050	20240321	-50.65	11780	20230710	76.15	42050	-50.65	20240321	12880	61.10	20240116	42050	-50.65	20240321	11780	76.15	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
95	20240613	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	1380	2	7.11	26058269250	1250003	307.63	19950	21650	19850	25200	13600	19420	20846.57	1.06	111116	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6610	-32.40	7.15	12	3.93	-642.00	2908.00	42050	20240321	-50.54	11780	20230710	76.57	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	11780	76.57	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
96	20240613	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	1080	2	5.56	22042395100	1056029	259.89	19950	21650	19850	25200	13600	19420	20872.91	1.06	69134	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6515	-31.93	7.05	12	3.32	-642.00	2908.00	42050	20240321	-51.25	11780	20230710	74.02	42050	-51.25	20240321	12880	59.16	20240116	42050	-51.25	20240321	11780	74.02	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
97	20240613	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	730	2	3.76	1301532000	65123	16.03	19950	20200	19850	25200	13600	19420	19985.75	1.06	8209	19846	19632	19266	19052	18686	19740	19160	159	5780	500	14370	50	1	31779994	6404	-31.39	6.93	12	0.20	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.31	N	047920	500	158 억	337285	N	N	250	N	N
98	20240612	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	290	2	1.52	7430715910	388411	90.70	19130	19480	18900	24850	13400	19130	19130.72	0.95	33964	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6172	-30.25	6.68	12	1.22	-642.00	2908.00	42050	20240321	-53.82	11780	20230710	64.86	42050	-53.82	20240321	12880	50.78	20240116	42050	-53.82	20240321	11780	64.86	20230710	0.31	N	047920	500	158 억	301702	N	N	250	N	N
99	20240612	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	290	2	1.52	6819001400	356874	83.34	19130	19480	18900	24850	13400	19130	19107.59	0.95	27784	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6172	-30.25	6.68	12	1.12	-642.00	2908.00	42050	20240321	-53.82	11780	20230710	64.86	42050	-53.82	20240321	12880	50.78	20240116	42050	-53.82	20240321	11780	64.86	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
100	20240612	140441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18940	-190	5	-0.99	4521372780	237525	55.47	19130	19300	18900	24850	13400	19130	19035.35	0.95	15103	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6019	-29.50	6.51	12	0.75	-642.00	2908.00	42050	20240321	-54.96	11780	20230710	60.78	42050	-54.96	20240321	12880	47.05	20240116	42050	-54.96	20240321	11780	60.78	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
101	20240612	130440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-130	5	-0.68	3812301170	200130	46.73	19130	19300	18940	24850	13400	19130	19049.12	0.95	24012	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6038	-29.60	6.53	12	0.63	-642.00	2908.00	42050	20240321	-54.82	11780	20230710	61.29	42050	-54.82	20240321	12880	47.52	20240116	42050	-54.82	20240321	11780	61.29	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
102	20240612	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-150	5	-0.78	3433442500	180210	42.08	19130	19300	18940	24850	13400	19130	19052.45	0.95	15418	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6032	-29.56	6.53	12	0.57	-642.00	2908.00	42050	20240321	-54.86	11780	20230710	61.12	42050	-54.86	20240321	12880	47.36	20240116	42050	-54.86	20240321	11780	61.12	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
103	20240612	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-150	5	-0.78	2760078720	144760	33.80	19130	19300	18960	24850	13400	19130	19066.58	0.95	7355	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6032	-29.56	6.53	12	0.46	-642.00	2908.00	42050	20240321	-54.86	11780	20230710	61.12	42050	-54.86	20240321	12880	47.36	20240116	42050	-54.86	20240321	11780	61.12	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
104	20240612	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	-90	5	-0.47	1777534910	93039	21.73	19130	19300	18960	24850	13400	19130	19105.27	0.95	11121	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6051	-29.66	6.55	12	0.29	-642.00	2908.00	42050	20240321	-54.72	11780	20230710	61.63	42050	-54.72	20240321	12880	47.83	20240116	42050	-54.72	20240321	11780	61.63	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
105	20240612	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	-140	5	-0.73	271967890	14252	3.33	19130	19300	18970	24850	13400	19130	19082.78	0.95	-335	19876	19502	19316	18942	18756	19410	18850	159	5720	500	14150	10	1	31779994	6035	-29.58	6.53	12	0.04	-642.00	2908.00	42050	20240321	-54.84	11780	20230710	61.21	42050	-54.84	20240321	12880	47.44	20240116	42050	-54.84	20240321	11780	61.21	20230710	0.31	N	047920	500	158 억	301702	N	N	218	N	N
106	20240610	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19650	-270	5	-1.36	6837880780	347936	62.62	19920	19960	19460	25850	13950	19920	19651.69	0.86	5724	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6245	-30.61	6.76	12	1.09	-642.00	2908.00	42050	20240321	-53.27	11780	20230710	66.81	42050	-53.27	20240321	12880	52.56	20240116	42050	-53.27	20240321	11780	66.81	20230710	0.31	N	047920	500	158 억	274143	N	N	127	N	N
107	20240610	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19540	-380	5	-1.91	6453738640	328306	59.09	19920	19960	19460	25850	13950	19920	19656.64	0.86	-1306	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6210	-30.44	6.72	12	1.03	-642.00	2908.00	42050	20240321	-53.53	11780	20230710	65.87	42050	-53.53	20240321	12880	51.71	20240116	42050	-53.53	20240321	11780	65.87	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
108	20240610	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19620	-300	5	-1.51	5538326790	281453	50.66	19920	19960	19460	25850	13950	19920	19676.49	0.86	1727	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6235	-30.56	6.75	12	0.89	-642.00	2908.00	42050	20240321	-53.34	11780	20230710	66.55	42050	-53.34	20240321	12880	52.33	20240116	42050	-53.34	20240321	11780	66.55	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
109	20240610	130436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	-320	5	-1.61	4861156250	246882	44.43	19920	19960	19460	25850	13950	19920	19688.98	0.86	-6993	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6229	-30.53	6.74	12	0.78	-642.00	2908.00	42050	20240321	-53.39	11780	20230710	66.38	42050	-53.39	20240321	12880	52.17	20240116	42050	-53.39	20240321	11780	66.38	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
110	20240610	120437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	-310	5	-1.56	4321381880	219377	39.48	19920	19960	19460	25850	13950	19920	19697.10	0.86	-9160	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6232	-30.55	6.74	12	0.69	-642.00	2908.00	42050	20240321	-53.37	11780	20230710	66.47	42050	-53.37	20240321	12880	52.25	20240116	42050	-53.37	20240321	11780	66.47	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
111	20240610	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	-340	5	-1.71	3711414860	188253	33.88	19920	19960	19460	25850	13950	19920	19713.60	0.86	-7656	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6223	-30.50	6.73	12	0.59	-642.00	2908.00	42050	20240321	-53.44	11780	20230710	66.21	42050	-53.44	20240321	12880	52.02	20240116	42050	-53.44	20240321	11780	66.21	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
112	20240610	100436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	10	2	0.05	2794537660	141744	25.51	19920	19960	19460	25850	13950	19920	19713.48	0.86	5930	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6334	-31.04	6.85	12	0.45	-642.00	2908.00	42050	20240321	-52.60	11780	20230710	69.19	42050	-52.60	20240321	12880	54.74	20240116	42050	-52.60	20240321	11780	69.19	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
113	20240610	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-20	5	-0.10	458409220	23101	4.16	19920	19950	19750	25850	13950	19920	19839.11	0.86	-3532	21100	20510	20010	19420	18920	20260	19170	159	5930	500	14740	10	1	31779994	6324	-31.00	6.84	12	0.07	-642.00	2908.00	42050	20240321	-52.68	11780	20230710	68.93	42050	-52.68	20240321	12880	54.50	20240116	42050	-52.68	20240321	11780	68.93	20230710	0.31	N	047920	500	158 억	274143	N	N	366	N	N
114	20240607	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-280	5	-1.39	10943239200	549979	82.78	20350	20600	19510	26250	14150	20200	19897.52	0.91	-16993	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6331	-31.03	6.85	12	1.73	-642.00	2908.00	42050	20240321	-52.63	11780	20230710	69.10	42050	-52.63	20240321	12880	54.66	20240116	42050	-52.63	20240321	11780	69.10	20230710	0.33	N	047920	500	158 억	288357	N	N	366	N	N
115	20240607	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-290	5	-1.44	10223958870	513929	77.35	20350	20600	19510	26250	14150	20200	19893.72	0.91	-27198	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6327	-31.01	6.85	12	1.62	-642.00	2908.00	42050	20240321	-52.65	11780	20230710	69.02	42050	-52.65	20240321	12880	54.58	20240116	42050	-52.65	20240321	11780	69.02	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
116	20240607	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19680	-520	5	-2.57	8067105050	406003	61.11	20350	20600	19510	26250	14150	20200	19869.57	0.91	-27245	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6254	-30.65	6.77	12	1.28	-642.00	2908.00	42050	20240321	-53.20	11780	20230710	67.06	42050	-53.20	20240321	12880	52.80	20240116	42050	-53.20	20240321	11780	67.06	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
117	20240607	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-200	5	-0.99	7223336500	363396	54.70	20350	20600	19510	26250	14150	20200	19877.31	0.91	-25641	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	50	1	31779994	6356	-31.15	6.88	12	1.14	-642.00	2908.00	42050	20240321	-52.44	11780	20230710	69.78	42050	-52.44	20240321	12880	55.28	20240116	42050	-52.44	20240321	11780	69.78	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
118	20240607	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-230	5	-1.14	6689441500	336603	50.66	20350	20600	19510	26250	14150	20200	19873.38	0.91	-24426	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6346	-31.11	6.87	12	1.06	-642.00	2908.00	42050	20240321	-52.51	11780	20230710	69.52	42050	-52.51	20240321	12880	55.05	20240116	42050	-52.51	20240321	11780	69.52	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
119	20240607	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19700	-500	5	-2.48	5608012600	282403	42.51	20350	20600	19510	26250	14150	20200	19858.18	0.91	-30349	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6261	-30.69	6.77	12	0.89	-642.00	2908.00	42050	20240321	-53.15	11780	20230710	67.23	42050	-53.15	20240321	12880	52.95	20240116	42050	-53.15	20240321	11780	67.23	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
120	20240607	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	-450	5	-2.23	3837231630	192481	28.97	20350	20600	19720	26250	14150	20200	19935.63	0.91	-23490	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6277	-30.76	6.79	12	0.61	-642.00	2908.00	42050	20240321	-53.03	11780	20230710	67.66	42050	-53.03	20240321	12880	53.34	20240116	42050	-53.03	20240321	11780	67.66	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
121	20240607	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	-230	5	-1.14	874274370	43339	6.52	20350	20600	19900	26250	14150	20200	20172.92	0.91	-5701	21166	20682	20116	19632	19066	20925	19875	159	6050	500	14940	10	1	31779994	6346	-31.11	6.87	12	0.14	-642.00	2908.00	42050	20240321	-52.51	11780	20230710	69.52	42050	-52.51	20240321	12880	55.05	20240116	42050	-52.51	20240321	11780	69.52	20230710	0.33	N	047920	500	158 억	288357	N	N	23	N	N
122	20240605	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	280	2	1.41	13289086120	661121	45.60	20100	20600	19550	25850	13950	19920	20100.87	0.79	42557	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	50	1	31779994	6420	-31.46	6.95	12	2.08	-642.00	2908.00	42050	20240321	-51.96	11780	20230710	71.48	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11780	71.48	20230710	0.33	N	047920	500	158 억	250044	N	N	23	N	N
123	20240605	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	330	2	1.66	12528055370	623531	43.01	20100	20600	19550	25850	13950	19920	20092.25	0.79	39324	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	50	1	31779994	6435	-31.54	6.96	12	1.96	-642.00	2908.00	42050	20240321	-51.84	11780	20230710	71.90	42050	-51.84	20240321	12880	57.22	20240116	42050	-51.84	20240321	11780	71.90	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
124	20240605	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	580	2	2.91	11499828070	573034	39.53	20100	20600	19550	25850	13950	19920	20068.44	0.79	41485	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	50	1	31779994	6515	-31.93	7.05	12	1.80	-642.00	2908.00	42050	20240321	-51.25	11780	20230710	74.02	42050	-51.25	20240321	12880	59.16	20240116	42050	-51.25	20240321	11780	74.02	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
125	20240605	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	230	2	1.15	9250565670	462688	31.91	20100	20500	19550	25850	13950	19920	19993.17	0.79	15182	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	50	1	31779994	6404	-31.39	6.93	12	1.46	-642.00	2908.00	42050	20240321	-52.08	11780	20230710	71.05	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11780	71.05	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
126	20240605	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	480	2	2.41	7815071070	391660	27.01	20100	20500	19550	25850	13950	19920	19953.75	0.79	19203	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	50	1	31779994	6483	-31.78	7.02	12	1.23	-642.00	2908.00	42050	20240321	-51.49	11780	20230710	73.17	42050	-51.49	20240321	12880	58.39	20240116	42050	-51.49	20240321	11780	73.17	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
127	20240605	110449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-20	5	-0.10	5793000190	291164	20.08	20100	20300	19550	25850	13950	19920	19895.96	0.79	17962	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	10	1	31779994	6324	-31.00	6.84	12	0.92	-642.00	2908.00	42050	20240321	-52.68	11780	20230710	68.93	42050	-52.68	20240321	12880	54.50	20240116	42050	-52.68	20240321	11780	68.93	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
128	20240605	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19790	-130	5	-0.65	4420621840	222338	15.34	20100	20300	19550	25850	13950	19920	19882.36	0.79	18679	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	10	1	31779994	6289	-30.83	6.81	12	0.70	-642.00	2908.00	42050	20240321	-52.94	11780	20230710	68.00	42050	-52.94	20240321	12880	53.65	20240116	42050	-52.94	20240321	11780	68.00	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
129	20240605	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	70	2	0.35	853782220	42460	2.93	20100	20300	19990	25850	13950	19920	20110.07	0.79	3496	21653	20786	19983	19116	18313	21220	19550	159	5930	500	14740	10	1	31779994	6353	-31.14	6.87	12	0.13	-642.00	2908.00	42050	20240321	-52.46	11780	20230710	69.69	42050	-52.46	20240321	12880	55.20	20240116	42050	-52.46	20240321	11780	69.69	20230710	0.33	N	047920	500	158 억	250044	N	N	299	N	N
130	20240604	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19920	-330	5	-1.63	28583350370	1443466	116.19	19850	20850	19180	26300	14200	20250	19801.83	0.88	-17990	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	10	1	31779994	6331	-31.03	6.85	12	4.54	-642.00	2908.00	42050	20240321	-52.63	11780	20230710	69.10	42050	-52.63	20240321	12880	54.66	20240116	42050	-52.63	20240321	11780	69.10	20230710	0.34	N	047920	500	158 억	278491	N	N	299	N	N
131	20240604	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-400	5	-1.98	27946276790	1411445	113.62	19850	20850	19180	26300	14200	20250	19799.75	0.88	-13801	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	10	1	31779994	6308	-30.92	6.83	12	4.44	-642.00	2908.00	42050	20240321	-52.79	11780	20230710	68.51	42050	-52.79	20240321	12880	54.11	20240116	42050	-52.79	20240321	11780	68.51	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
132	20240604	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-250	5	-1.23	25558431490	1291576	103.97	19850	20850	19180	26300	14200	20250	19788.54	0.88	-16132	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	50	1	31779994	6356	-31.15	6.88	12	4.06	-642.00	2908.00	42050	20240321	-52.44	11780	20230710	69.78	42050	-52.44	20240321	12880	55.28	20240116	42050	-52.44	20240321	11780	69.78	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
133	20240604	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	150	2	0.74	23925186260	1210808	97.47	19850	20850	19180	26300	14200	20250	19759.66	0.88	-12330	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	50	1	31779994	6483	-31.78	7.02	12	3.81	-642.00	2908.00	42050	20240321	-51.49	11780	20230710	73.17	42050	-51.49	20240321	12880	58.39	20240116	42050	-51.49	20240321	11780	73.17	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
134	20240604	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	100	2	0.49	22239932660	1127515	90.76	19850	20850	19180	26300	14200	20250	19724.71	0.88	-17110	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	50	1	31779994	6467	-31.70	7.00	12	3.55	-642.00	2908.00	42050	20240321	-51.61	11780	20230710	72.75	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11780	72.75	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
135	20240604	110440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-150	5	-0.74	18692937720	953240	76.73	19850	20300	19180	26300	14200	20250	19609.86	0.88	-9742	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	50	1	31779994	6388	-31.31	6.91	12	3.00	-642.00	2908.00	42050	20240321	-52.20	11780	20230710	70.63	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11780	70.63	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
136	20240604	100442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	-680	5	-3.36	10651547780	548271	44.13	19850	20200	19180	26300	14200	20250	19427.44	0.88	93548	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	10	1	31779994	6219	-30.48	6.73	12	1.73	-642.00	2908.00	42050	20240321	-53.46	11780	20230710	66.13	42050	-53.46	20240321	12880	51.94	20240116	42050	-53.46	20240321	11780	66.13	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
137	20240604	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19650	-600	5	-2.96	1443427390	72830	5.86	19850	20200	19500	26300	14200	20250	19818.82	0.88	11576	22450	21350	20750	19650	19050	21050	19350	159	6050	500	14980	10	1	31779994	6245	-30.61	6.76	12	0.23	-642.00	2908.00	42050	20240321	-53.27	11780	20230710	66.81	42050	-53.27	20240321	12880	52.56	20240116	42050	-53.27	20240321	11780	66.81	20230710	0.34	N	047920	500	158 억	278491	N	N	108	N	N
138	20240603	160438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-1950	5	-8.78	25506679200	1228188	60.72	21500	21850	20150	28850	15550	22200	20767.39	0.88	-922	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6435	-31.54	6.96	12	3.86	-642.00	2908.00	42050	20240321	-51.84	11780	20230710	71.90	42050	-51.84	20240321	12880	57.22	20240116	42050	-51.84	20240321	11780	71.90	20230710	0.34	N	047920	500	158 억	280004	N	N	108	N	N
139	20240603	150440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-1750	5	-7.88	24369530000	1172221	57.95	21500	21850	20150	28850	15550	22200	20788.56	0.88	-5555	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6499	-31.85	7.03	12	3.69	-642.00	2908.00	42050	20240321	-51.37	11780	20230710	73.60	42050	-51.37	20240321	12880	58.77	20240116	42050	-51.37	20240321	11780	73.60	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N
140	20240603	140437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-1850	5	-8.33	20783798800	995727	49.23	21500	21850	20250	28850	15550	22200	20872.28	0.88	-33544	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6467	-31.70	7.00	12	3.13	-642.00	2908.00	42050	20240321	-51.61	11780	20230710	72.75	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11780	72.75	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N
141	20240603	130438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-1650	5	-7.43	19134655150	915270	45.25	21500	21850	20250	28850	15550	22200	20905.27	0.88	-28832	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6531	-32.01	7.07	12	2.88	-642.00	2908.00	42050	20240321	-51.13	11780	20230710	74.45	42050	-51.13	20240321	12880	59.55	20240116	42050	-51.13	20240321	11780	74.45	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N
142	20240603	120438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-1550	5	-6.98	17244013250	824090	40.74	21500	21850	20250	28850	15550	22200	20924.09	0.88	1718	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6563	-32.17	7.10	12	2.59	-642.00	2908.00	42050	20240321	-50.89	11780	20230710	75.30	42050	-50.89	20240321	12880	60.33	20240116	42050	-50.89	20240321	11780	75.30	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N
143	20240603	110436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-1550	5	-6.98	15473544850	738855	36.53	21500	21850	20250	28850	15550	22200	20941.70	0.88	8309	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6563	-32.17	7.10	12	2.32	-642.00	2908.00	42050	20240321	-50.89	11780	20230710	75.30	42050	-50.89	20240321	12880	60.33	20240116	42050	-50.89	20240321	11780	75.30	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N
144	20240603	100434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-1650	5	-7.43	10876787850	514935	25.46	21500	21850	20500	28850	15550	22200	21121.53	0.88	-16315	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6531	-32.01	7.07	12	1.62	-642.00	2908.00	42050	20240321	-51.13	11780	20230710	74.45	42050	-51.13	20240321	12880	59.55	20240116	42050	-51.13	20240321	11780	74.45	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N
145	20240603	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-750	5	-3.38	1729568350	80162	3.96	21500	21850	21350	28850	15550	22200	21571.76	0.88	22432	23166	22682	21916	21432	20666	22925	21675	159	6650	500	16420	50	1	31779994	6817	-33.41	7.38	12	0.25	-642.00	2908.00	42050	20240321	-48.99	11780	20230710	82.09	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	11780	82.09	20230710	0.34	N	047920	500	158 억	280004	N	N	137	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History