KissMeData/377450/price/prices-20240601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	-180	5	-1.50	543616960	45804	55.50	12150	12150	11710	15650	8430	12040	11868.33	7.24	-14591	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2055	9.48	1.15	12	0.26	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
3	20240628	151311	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11860	-180	5	-1.50	499164040	42056	50.96	12150	12150	11710	15650	8430	12040	11869.02	7.24	-13892	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2055	9.48	1.15	12	0.24	1251.00	10358.00	13720	20240624	-13.56	6860	20231026	72.89	13720	-13.56	20240624	8450	40.36	20240117	13720	-13.56	20240624	6860	72.89	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
4	20240628	141310	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11870	-170	5	-1.41	447607760	37715	45.70	12150	12150	11710	15650	8430	12040	11868.15	7.24	-13453	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2057	9.49	1.15	12	0.22	1251.00	10358.00	13720	20240624	-13.48	6860	20231026	73.03	13720	-13.48	20240624	8450	40.47	20240117	13720	-13.48	20240624	6860	73.03	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
5	20240628	131309	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	-270	5	-2.24	413371060	34815	42.19	12150	12150	11710	15650	8430	12040	11873.35	7.24	-13149	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2040	9.41	1.14	12	0.20	1251.00	10358.00	13720	20240624	-14.21	6860	20231026	71.57	13720	-14.21	20240624	8450	39.29	20240117	13720	-14.21	20240624	6860	71.57	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
6	20240628	121306	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11890	-150	5	-1.25	295674440	24829	30.09	12150	12150	11800	15650	8430	12040	11908.42	7.24	-12705	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2061	9.50	1.15	12	0.14	1251.00	10358.00	13720	20240624	-13.34	6860	20231026	73.32	13720	-13.34	20240624	8450	40.71	20240117	13720	-13.34	20240624	6860	73.32	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
7	20240628	111245	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11910	-130	5	-1.08	223070830	18712	22.67	12150	12150	11800	15650	8430	12040	11921.25	7.24	-8189	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2064	9.52	1.15	12	0.11	1251.00	10358.00	13720	20240624	-13.19	6860	20231026	73.62	13720	-13.19	20240624	8450	40.95	20240117	13720	-13.19	20240624	6860	73.62	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
8	20240628	101241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12040	0	3	0.00	84867820	7067	8.56	12150	12150	11900	15650	8430	12040	12009.02	7.24	-2868	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2087	9.62	1.16	12	0.04	1251.00	10358.00	13720	20240624	-12.24	6860	20231026	75.51	13720	-12.24	20240624	8450	42.49	20240117	13720	-12.24	20240624	6860	75.51	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
9	20240628	091247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11960	-80	5	-0.66	41484410	3457	4.19	12150	12150	11900	15650	8430	12040	12000.08	7.24	-1736	12533	12286	11893	11646	11253	12410	11770	17	3610	100	8900	10	1	17330000	2073	9.56	1.15	12	0.02	1251.00	10358.00	13720	20240624	-12.83	6860	20231026	74.34	13720	-12.83	20240624	8450	41.54	20240117	13720	-12.83	20240624	6860	74.34	20231026	2.20	N	377450	100	17 억	1253834	N	N	N	N
10	20240627	161234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12040	340	2	2.91	981354180	82055	38.22	11900	12140	11500	15210	8190	11700	11959.61	7.41	-29443	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2087	9.62	1.16	12	0.47	1251.00	10358.00	13720	20240624	-12.24	6860	20231026	75.51	13720	-12.24	20240624	8450	42.49	20240117	13720	-12.24	20240624	6860	75.51	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
11	20240627	151241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11990	290	2	2.48	951534760	79574	37.07	11900	12140	11500	15210	8190	11700	11957.86	7.41	-27943	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2078	9.58	1.16	12	0.46	1251.00	10358.00	13720	20240624	-12.61	6860	20231026	74.78	13720	-12.61	20240624	8450	41.89	20240117	13720	-12.61	20240624	6860	74.78	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
12	20240627	141240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	300	2	2.56	851496940	71225	33.18	11900	12140	11500	15210	8190	11700	11955.03	7.41	-23659	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2080	9.59	1.16	12	0.41	1251.00	10358.00	13720	20240624	-12.54	6860	20231026	74.93	13720	-12.54	20240624	8450	42.01	20240117	13720	-12.54	20240624	6860	74.93	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
13	20240627	131240	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12020	320	2	2.74	785563790	65730	30.62	11900	12140	11500	15210	8190	11700	11951.37	7.41	-21134	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2083	9.61	1.16	12	0.38	1251.00	10358.00	13720	20240624	-12.39	6860	20231026	75.22	13720	-12.39	20240624	8450	42.25	20240117	13720	-12.39	20240624	6860	75.22	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
14	20240627	121242	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12070	370	2	3.16	725734190	60759	28.30	11900	12140	11500	15210	8190	11700	11944.47	7.41	-17888	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2092	9.65	1.17	12	0.35	1251.00	10358.00	13720	20240624	-12.03	6860	20231026	75.95	13720	-12.03	20240624	8450	42.84	20240117	13720	-12.03	20240624	6860	75.95	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
15	20240627	111241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	380	2	3.25	628201320	52693	24.54	11900	12140	11500	15210	8190	11700	11921.91	7.41	-13765	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2093	9.66	1.17	12	0.30	1251.00	10358.00	13720	20240624	-11.95	6860	20231026	76.09	13720	-11.95	20240624	8450	42.96	20240117	13720	-11.95	20240624	6860	76.09	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
16	20240627	101241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12000	300	2	2.56	346976570	29354	13.67	11900	12130	11500	15210	8190	11700	11820.42	7.41	-10615	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2080	9.59	1.16	12	0.17	1251.00	10358.00	13720	20240624	-12.54	6860	20231026	74.93	13720	-12.54	20240624	8450	42.01	20240117	13720	-12.54	20240624	6860	74.93	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
17	20240627	091241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11820	120	2	1.03	110171950	9457	4.41	11900	11900	11500	15210	8190	11700	11649.78	7.41	-1990	12873	12286	11913	11326	10953	12100	11140	17	3510	100	8650	10	1	17330000	2048	9.45	1.14	12	0.05	1251.00	10358.00	13720	20240624	-13.85	6860	20231026	72.30	13720	-13.85	20240624	8450	39.88	20240117	13720	-13.85	20240624	6860	72.30	20231026	2.22	N	377450	100	17 억	1283352	N	N	N	N
18	20240626	161236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11700	-730	5	-5.87	2559639740	214552	114.95	12320	12500	11540	16150	8710	12430	11930.16	6.99	63590	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2028	9.35	1.13	12	1.24	1251.00	10358.00	13720	20240624	-14.72	6860	20231026	70.55	13720	-14.72	20240624	8450	38.46	20240117	13720	-14.72	20240624	6860	70.55	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
19	20240626	151241	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11670	-760	5	-6.11	2407036720	201507	107.96	12320	12500	11540	16150	8710	12430	11945.18	6.99	58426	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2022	9.33	1.13	12	1.16	1251.00	10358.00	13720	20240624	-14.94	6860	20231026	70.12	13720	-14.94	20240624	8450	38.11	20240117	13720	-14.94	20240624	6860	70.12	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
20	20240626	141237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11570	-860	5	-6.92	1964000010	163764	87.74	12320	12500	11540	16150	8710	12430	11992.87	6.99	46983	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2005	9.25	1.12	12	0.94	1251.00	10358.00	13720	20240624	-15.67	6860	20231026	68.66	13720	-15.67	20240624	8450	36.92	20240117	13720	-15.67	20240624	6860	68.66	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
21	20240626	131238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11940	-490	5	-3.94	1411528450	116654	62.50	12320	12500	11910	16150	8710	12430	12100.13	6.99	28661	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2069	9.54	1.15	12	0.67	1251.00	10358.00	13720	20240624	-12.97	6860	20231026	74.05	13720	-12.97	20240624	8450	41.30	20240117	13720	-12.97	20240624	6860	74.05	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
22	20240626	121235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12080	-350	5	-2.82	1183188560	97630	52.31	12320	12500	11910	16150	8710	12430	12119.11	6.99	21291	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2093	9.66	1.17	12	0.56	1251.00	10358.00	13720	20240624	-11.95	6860	20231026	76.09	13720	-11.95	20240624	8450	42.96	20240117	13720	-11.95	20240624	6860	76.09	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
23	20240626	111238	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	-340	5	-2.74	553819910	45285	24.26	12320	12500	12090	16150	8710	12430	12229.65	6.99	-1868	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2095	9.66	1.17	12	0.26	1251.00	10358.00	13720	20240624	-11.88	6860	20231026	76.24	13720	-11.88	20240624	8450	43.08	20240117	13720	-11.88	20240624	6860	76.24	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
24	20240626	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12240	-190	5	-1.53	285545230	23223	12.44	12320	12500	12210	16150	8710	12430	12295.79	6.99	-229	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2121	9.78	1.18	12	0.13	1251.00	10358.00	13720	20240624	-10.79	6860	20231026	78.43	13720	-10.79	20240624	8450	44.85	20240117	13720	-10.79	20240624	6860	78.43	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
25	20240626	091239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12400	-30	5	-0.24	33326500	2692	1.44	12320	12500	12320	16150	8710	12430	12379.83	6.99	-238	13636	13032	12646	12042	11656	12840	11850	17	3720	100	9190	10	1	17330000	2149	9.91	1.20	12	0.02	1251.00	10358.00	13720	20240624	-9.62	6860	20231026	80.76	13720	-9.62	20240624	8450	46.75	20240117	13720	-9.62	20240624	6860	80.76	20231026	2.22	N	377450	100	17 억	1211025	N	N	N	N
26	20240625	161234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-650	5	-4.97	2341813130	186520	113.27	13080	13250	12260	17000	9160	13080	12555.51	6.99	-7637	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2154	9.94	1.20	12	1.08	1251.00	10358.00	13720	20240624	-9.40	6860	20231026	81.20	13720	-9.40	20240624	8450	47.10	20240117	13720	-9.40	20240624	6860	81.20	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
27	20240625	151232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12340	-740	5	-5.66	2286619030	182075	110.57	13080	13250	12260	17000	9160	13080	12558.67	6.99	-6612	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2139	9.86	1.19	12	1.05	1251.00	10358.00	13720	20240624	-10.06	6860	20231026	79.88	13720	-10.06	20240624	8450	46.04	20240117	13720	-10.06	20240624	6860	79.88	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
28	20240625	141236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12300	-780	5	-5.96	2105115730	167314	101.61	13080	13250	12260	17000	9160	13080	12581.83	6.99	-6511	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2132	9.83	1.19	12	0.97	1251.00	10358.00	13720	20240624	-10.35	6860	20231026	79.30	13720	-10.35	20240624	8450	45.56	20240117	13720	-10.35	20240624	6860	79.30	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
29	20240625	131236	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12480	-600	5	-4.59	1736758440	137517	83.51	13080	13250	12260	17000	9160	13080	12629.41	6.99	-8619	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2163	9.98	1.20	12	0.79	1251.00	10358.00	13720	20240624	-9.04	6860	20231026	81.92	13720	-9.04	20240624	8450	47.69	20240117	13720	-9.04	20240624	6860	81.92	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
30	20240625	121239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	-520	5	-3.98	1657808530	131214	79.68	13080	13250	12260	17000	9160	13080	12634.39	6.99	-8041	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2177	10.04	1.21	12	0.76	1251.00	10358.00	13720	20240624	-8.45	6860	20231026	83.09	13720	-8.45	20240624	8450	48.64	20240117	13720	-8.45	20240624	6860	83.09	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
31	20240625	111237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12470	-610	5	-4.66	1600898350	126667	76.92	13080	13250	12260	17000	9160	13080	12638.64	6.99	-6797	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2161	9.97	1.20	12	0.73	1251.00	10358.00	13720	20240624	-9.11	6860	20231026	81.78	13720	-9.11	20240624	8450	47.57	20240117	13720	-9.11	20240624	6860	81.78	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
32	20240625	101235	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-650	5	-4.97	1379248310	108941	66.16	13080	13250	12260	17000	9160	13080	12660.51	6.99	-1946	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2154	9.94	1.20	12	0.63	1251.00	10358.00	13720	20240624	-9.40	6860	20231026	81.20	13720	-9.40	20240624	8450	47.10	20240117	13720	-9.40	20240624	6860	81.20	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
33	20240625	091234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	13150	70	2	0.54	62463840	4767	2.89	13080	13250	13050	17000	9160	13080	13103.39	6.99	-2528	13986	13532	13266	12812	12546	13400	12680	17	3920	100	9670	10	1	17330000	2279	10.51	1.27	12	0.03	1251.00	10358.00	13720	20240624	-4.15	6860	20231026	91.69	13720	-4.15	20240624	8450	55.62	20240117	13720	-4.15	20240624	6860	91.69	20231026	2.19	N	377450	100	17 억	1210588	N	N	N	N
34	20240624	161234	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13080	-340	5	-2.53	2187906510	164589	122.84	13440	13720	13000	17440	9400	13420	13293.61	7.21	-47928	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2267	10.46	1.26	12	0.95	1251.00	10358.00	13720	20240624	-4.66	6860	20231026	90.67	13720	-4.66	20240624	8450	54.79	20240117	13720	-4.66	20240624	6860	90.67	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
35	20240624	151230	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13100	-320	5	-2.38	2146647940	161437	120.49	13440	13720	13000	17440	9400	13420	13297.12	7.21	-47208	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2270	10.47	1.26	12	0.93	1251.00	10358.00	13720	20240624	-4.52	6860	20231026	90.96	13720	-4.52	20240624	8450	55.03	20240117	13720	-4.52	20240624	6860	90.96	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
36	20240624	141232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13110	-310	5	-2.31	2009084180	150942	112.65	13440	13720	13000	17440	9400	13420	13310.31	7.21	-46066	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2272	10.48	1.27	12	0.87	1251.00	10358.00	13720	20240624	-4.45	6860	20231026	91.11	13720	-4.45	20240624	8450	55.15	20240117	13720	-4.45	20240624	6860	91.11	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
37	20240624	131229	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13250	-170	5	-1.27	1934640070	145270	108.42	13440	13720	13000	17440	9400	13420	13317.55	7.21	-44804	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2296	10.59	1.28	12	0.84	1251.00	10358.00	13720	20240624	-3.43	6860	20231026	93.15	13720	-3.43	20240624	8450	56.80	20240117	13720	-3.43	20240624	6860	93.15	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
38	20240624	121231	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13390	-30	5	-0.22	1848127170	138769	103.57	13440	13720	13000	17440	9400	13420	13318.01	7.21	-42335	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2320	10.70	1.29	12	0.80	1251.00	10358.00	13720	20240624	-2.41	6860	20231026	95.19	13720	-2.41	20240624	8450	58.46	20240117	13720	-2.41	20240624	6860	95.19	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
39	20240624	111233	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13020	-400	5	-2.98	1351349190	101701	75.90	13440	13720	13010	17440	9400	13420	13287.47	7.21	-40352	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2256	10.41	1.26	12	0.59	1251.00	10358.00	13720	20240624	-5.10	6860	20231026	89.80	13720	-5.10	20240624	8450	54.08	20240117	13720	-5.10	20240624	6860	89.80	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
40	20240624	101232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13110	-310	5	-2.31	1089152880	81636	60.93	13440	13720	13100	17440	9400	13420	13341.58	7.21	-31027	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2272	10.48	1.27	12	0.47	1251.00	10358.00	13720	20240624	-4.45	6860	20231026	91.11	13720	-4.45	20240624	8450	55.15	20240117	13720	-4.45	20240624	6860	91.11	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
41	20240624	091232	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13470	50	2	0.37	209146890	15515	11.58	13440	13600	13340	17440	9400	13420	13480.30	7.21	-1422	13900	13660	13240	13000	12580	13780	13120	17	4020	100	9930	10	1	17330000	2334	10.77	1.30	12	0.09	1251.00	10358.00	13600	20240624	-0.96	6860	20231026	96.36	13600	-0.96	20240624	8450	59.41	20240117	13600	-0.96	20240624	6860	96.36	20231026	2.21	N	377450	100	17 억	1250270	N	N	N	N
42	20240621	161149	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13420	420	2	3.23	1747227640	132949	171.84	12990	13480	12820	16900	9100	13000	13142.05	7.12	7428	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2326	10.73	1.30	12	0.77	1251.00	10358.00	13480	20240621	-0.45	6860	20231026	95.63	13480	-0.45	20240621	8450	58.82	20240117	13480	-0.45	20240621	6860	95.63	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
43	20240621	151149	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13410	410	2	3.15	1653803380	125968	162.81	12990	13480	12820	16900	9100	13000	13128.76	7.12	5373	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2324	10.72	1.29	12	0.73	1251.00	10358.00	13480	20240621	-0.52	6860	20231026	95.48	13480	-0.52	20240621	8450	58.70	20240117	13480	-0.52	20240621	6860	95.48	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
44	20240621	141148	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13240	240	2	1.85	1185975440	90931	117.53	12990	13250	12820	16900	9100	13000	13042.59	7.12	-2027	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2294	10.58	1.28	12	0.52	1251.00	10358.00	13250	20240621	-0.08	6860	20231026	93.00	13250	-0.08	20240621	8450	56.69	20240117	13250	-0.08	20240621	6860	93.00	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
45	20240621	131149	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13060	60	2	0.46	882598780	67879	87.73	12990	13210	12820	16900	9100	13000	13002.53	7.12	-12144	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2263	10.44	1.26	12	0.39	1251.00	10358.00	13210	20240621	-1.14	6860	20231026	90.38	13210	-1.14	20240621	8450	54.56	20240117	13210	-1.14	20240621	6860	90.38	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
46	20240621	121152	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13040	40	2	0.31	819425680	63046	81.49	12990	13210	12820	16900	9100	13000	12997.27	7.12	-11066	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2260	10.42	1.26	12	0.36	1251.00	10358.00	13210	20240621	-1.29	6860	20231026	90.09	13210	-1.29	20240621	8450	54.32	20240117	13210	-1.29	20240621	6860	90.09	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
47	20240621	111151	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12860	-140	5	-1.08	700067150	53783	69.51	12990	13210	12850	16900	9100	13000	13016.51	7.12	-13029	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2229	10.28	1.24	12	0.31	1251.00	10358.00	13210	20240621	-2.65	6860	20231026	87.46	13210	-2.65	20240621	8450	52.19	20240117	13210	-2.65	20240621	6860	87.46	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
48	20240621	101146	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12960	-40	5	-0.31	494256290	37842	48.91	12990	13210	12900	16900	9100	13000	13061.05	7.12	-8711	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2246	10.36	1.25	12	0.22	1251.00	10358.00	13210	20240621	-1.89	6860	20231026	88.92	13210	-1.89	20240621	8450	53.37	20240117	13210	-1.89	20240621	6860	88.92	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
49	20240621	091152	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13090	90	2	0.69	63690710	4886	6.32	12990	13140	12900	16900	9100	13000	13035.35	7.12	-524	13173	13086	12943	12856	12713	13130	12900	17	3900	100	9620	10	1	17330000	2268	10.46	1.26	12	0.03	1251.00	10358.00	13140	20240621	-0.38	6860	20231026	90.82	13140	-0.38	20240621	8450	54.91	20240117	13140	-0.38	20240621	6860	90.82	20231026	2.28	N	377450	100	17 억	1234146	N	N	N	N
50	20240620	161144	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	13000	100	2	0.78	997987790	77135	76.95	12930	13030	12800	16770	9030	12900	12938.16	7.05	5510	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2253	10.39	1.26	12	0.45	1251.00	10358.00	13030	20240620	-0.23	6860	20231026	89.50	13030	-0.23	20240620	8450	53.85	20240117	13030	-0.23	20240620	6860	89.50	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
51	20240620	151140	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12970	70	2	0.54	870208010	67308	67.15	12930	13000	12800	16770	9030	12900	12928.75	7.05	-1481	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2248	10.37	1.25	12	0.39	1251.00	10358.00	13000	20240620	-0.23	6860	20231026	89.07	13000	-0.23	20240620	8450	53.49	20240117	13000	-0.23	20240620	6860	89.07	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
52	20240620	141146	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12960	60	2	0.47	681296460	52719	52.59	12930	13000	12800	16770	9030	12900	12923.17	7.05	-5477	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2246	10.36	1.25	12	0.30	1251.00	10358.00	13000	20240620	-0.31	6860	20231026	88.92	13000	-0.31	20240620	8450	53.37	20240117	13000	-0.31	20240620	6860	88.92	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
53	20240620	131145	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12950	50	2	0.39	527878780	40870	40.77	12930	13000	12800	16770	9030	12900	12916.05	7.05	-3384	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2244	10.35	1.25	12	0.24	1251.00	10358.00	13000	20240620	-0.38	6860	20231026	88.78	13000	-0.38	20240620	8450	53.25	20240117	13000	-0.38	20240620	6860	88.78	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
54	20240620	121144	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12950	50	2	0.39	444182400	34391	34.31	12930	13000	12800	16770	9030	12900	12915.66	7.05	-784	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2244	10.35	1.25	12	0.20	1251.00	10358.00	13000	20240620	-0.38	6860	20231026	88.78	13000	-0.38	20240620	8450	53.25	20240117	13000	-0.38	20240620	6860	88.78	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
55	20240620	111145	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12900	0	3	0.00	251270700	19520	19.47	12930	12930	12800	16770	9030	12900	12872.47	7.05	-4429	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2236	10.31	1.25	12	0.11	1251.00	10358.00	12940	20240619	-0.31	6860	20231026	88.05	12940	-0.31	20240619	8450	52.66	20240117	12940	-0.31	20240619	6860	88.05	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
56	20240620	101147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12870	-30	5	-0.23	143932050	11180	11.15	12930	12930	12800	16770	9030	12900	12874.07	7.05	-2941	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2230	10.29	1.24	12	0.06	1251.00	10358.00	12940	20240619	-0.54	6860	20231026	87.61	12940	-0.54	20240619	8450	52.31	20240117	12940	-0.54	20240619	6860	87.61	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
57	20240620	091151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12820	-80	5	-0.62	29809180	2312	2.31	12930	12930	12820	16770	9030	12900	12893.24	7.05	-1488	13146	13022	12816	12692	12486	12920	12590	17	3870	100	9540	10	1	17330000	2222	10.25	1.24	12	0.01	1251.00	10358.00	12940	20240619	-0.93	6860	20231026	86.88	12940	-0.93	20240619	8450	51.72	20240117	12940	-0.93	20240619	6860	86.88	20231026	2.29	N	377450	100	17 억	1221065	N	N	N	N
58	20240619	161139	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12900	100	2	0.78	1273455790	99719	151.68	12920	12940	12610	16640	8960	12800	12770.37	7.08	-5706	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2236	10.31	1.25	12	0.58	1251.00	10358.00	12940	20240619	-0.31	6860	20231026	88.05	12940	-0.31	20240619	8450	52.66	20240117	12940	-0.31	20240619	6860	88.05	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
59	20240619	151140	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12830	30	2	0.23	1126055650	88204	134.17	12920	12940	12610	16640	8960	12800	12766.49	7.08	-5626	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2223	10.26	1.24	12	0.51	1251.00	10358.00	12940	20240619	-0.85	6860	20231026	87.03	12940	-0.85	20240619	8450	51.83	20240117	12940	-0.85	20240619	6860	87.03	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
60	20240619	141148	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12900	100	2	0.78	1060155820	83081	126.37	12920	12940	12610	16640	8960	12800	12760.51	7.08	-5436	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2236	10.31	1.25	12	0.48	1251.00	10358.00	12940	20240619	-0.31	6860	20231026	88.05	12940	-0.31	20240619	8450	52.66	20240117	12940	-0.31	20240619	6860	88.05	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
61	20240619	131137	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12860	60	2	0.47	974459990	76428	116.25	12920	12940	12610	16640	8960	12800	12750.04	7.08	-4650	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2229	10.28	1.24	12	0.44	1251.00	10358.00	12940	20240619	-0.62	6860	20231026	87.46	12940	-0.62	20240619	8450	52.19	20240117	12940	-0.62	20240619	6860	87.46	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
62	20240619	121137	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12880	80	2	0.62	854419070	67125	102.10	12920	12920	12610	16640	8960	12800	12728.78	7.08	-1746	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2232	10.30	1.24	12	0.39	1251.00	10358.00	12930	20240618	-0.39	6860	20231026	87.76	12930	-0.39	20240618	8450	52.43	20240117	12930	-0.39	20240618	6860	87.76	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
63	20240619	111141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12690	-110	5	-0.86	678475380	53382	81.20	12920	12920	12610	16640	8960	12800	12709.82	7.08	-6077	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2199	10.14	1.23	12	0.31	1251.00	10358.00	12930	20240618	-1.86	6860	20231026	84.99	12930	-1.86	20240618	8450	50.18	20240117	12930	-1.86	20240618	6860	84.99	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
64	20240619	101144	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12650	-150	5	-1.17	452843310	35590	54.14	12920	12920	12650	16640	8960	12800	12723.89	7.08	114	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2192	10.11	1.22	12	0.21	1251.00	10358.00	12930	20240618	-2.17	6860	20231026	84.40	12930	-2.17	20240618	8450	49.70	20240117	12930	-2.17	20240618	6860	84.40	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
65	20240619	091148	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12700	-100	5	-0.78	91335600	7156	10.88	12920	12920	12700	16640	8960	12800	12763.50	7.08	-699	13073	12936	12793	12656	12513	13005	12725	17	3840	100	9470	10	1	17330000	2201	10.15	1.23	12	0.04	1251.00	10358.00	12930	20240618	-1.78	6860	20231026	85.13	12930	-1.78	20240618	8450	50.30	20240117	12930	-1.78	20240618	6860	85.13	20231026	2.30	N	377450	100	17 억	1227533	N	N	N	N
66	20240618	161133	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12800	70	2	0.55	839616990	65595	118.92	12720	12930	12650	16540	8920	12730	12800.02	7.10	-2975	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2218	10.23	1.24	12	0.38	1251.00	10358.00	12930	20240618	-1.01	6860	20231026	86.59	12930	-1.01	20240618	8450	51.48	20240117	12930	-1.01	20240618	6860	86.59	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
67	20240618	151134	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12760	30	2	0.24	793079170	61957	112.33	12720	12930	12650	16540	8920	12730	12800.48	7.10	-2139	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2211	10.20	1.23	12	0.36	1251.00	10358.00	12930	20240618	-1.31	6860	20231026	86.01	12930	-1.31	20240618	8450	51.01	20240117	12930	-1.31	20240618	6860	86.01	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
68	20240618	141138	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12770	40	2	0.31	658087910	51365	93.13	12720	12930	12650	16540	8920	12730	12811.99	7.10	-1353	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2213	10.21	1.23	12	0.30	1251.00	10358.00	12930	20240618	-1.24	6860	20231026	86.15	12930	-1.24	20240618	8450	51.12	20240117	12930	-1.24	20240618	6860	86.15	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
69	20240618	131137	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12800	70	2	0.55	548864810	42846	77.68	12720	12930	12650	16540	8920	12730	12810.18	7.10	334	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2218	10.23	1.24	12	0.25	1251.00	10358.00	12930	20240618	-1.01	6860	20231026	86.59	12930	-1.01	20240618	8450	51.48	20240117	12930	-1.01	20240618	6860	86.59	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
70	20240618	121135	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12790	60	2	0.47	496710100	38766	70.28	12720	12930	12650	16540	8920	12730	12813.03	7.10	162	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2217	10.22	1.23	12	0.22	1251.00	10358.00	12930	20240618	-1.08	6860	20231026	86.44	12930	-1.08	20240618	8450	51.36	20240117	12930	-1.08	20240618	6860	86.44	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
71	20240618	111135	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12810	80	2	0.63	440461880	34364	62.30	12720	12930	12650	16540	8920	12730	12817.54	7.10	1675	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2220	10.24	1.24	12	0.20	1251.00	10358.00	12930	20240618	-0.93	6860	20231026	86.73	12930	-0.93	20240618	8450	51.60	20240117	12930	-0.93	20240618	6860	86.73	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
72	20240618	101134	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12810	80	2	0.63	343137420	26773	48.54	12720	12930	12650	16540	8920	12730	12816.55	7.10	2471	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2220	10.24	1.24	12	0.15	1251.00	10358.00	12930	20240618	-0.93	6860	20231026	86.73	12930	-0.93	20240618	8450	51.60	20240117	12930	-0.93	20240618	6860	86.73	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
73	20240618	091143	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12840	110	2	0.86	54420470	4244	7.69	12720	12900	12720	16540	8920	12730	12822.92	7.10	-1349	12936	12832	12646	12542	12356	12885	12595	17	3810	100	9420	10	1	17330000	2225	10.26	1.24	12	0.02	1251.00	10358.00	12900	20240618	-0.47	6860	20231026	87.17	12900	-0.47	20240618	8450	51.95	20240117	12900	-0.47	20240618	6860	87.17	20231026	2.27	N	377450	100	17 억	1230640	N	N	N	N
74	20240617	161125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12730	230	2	1.84	692909900	55012	85.96	12500	12750	12460	16250	8750	12500	12595.61	7.06	6706	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2206	10.18	1.23	12	0.32	1251.00	10358.00	12800	20240613	-0.55	6860	20231026	85.57	12800	-0.55	20240613	8450	50.65	20240117	12800	-0.55	20240613	6860	85.57	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
75	20240617	151133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	120	2	0.96	571654250	45462	71.04	12500	12750	12460	16250	8750	12500	12574.33	7.06	3177	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2187	10.09	1.22	12	0.26	1251.00	10358.00	12800	20240613	-1.41	6860	20231026	83.97	12800	-1.41	20240613	8450	49.35	20240117	12800	-1.41	20240613	6860	83.97	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
76	20240617	141122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	120	2	0.96	517330760	41158	64.31	12500	12750	12460	16250	8750	12500	12569.39	7.06	3765	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2187	10.09	1.22	12	0.24	1251.00	10358.00	12800	20240613	-1.41	6860	20231026	83.97	12800	-1.41	20240613	8450	49.35	20240117	12800	-1.41	20240613	6860	83.97	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
77	20240617	131123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12620	120	2	0.96	431826010	34386	53.73	12500	12750	12460	16250	8750	12500	12558.19	7.06	6610	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2187	10.09	1.22	12	0.20	1251.00	10358.00	12800	20240613	-1.41	6860	20231026	83.97	12800	-1.41	20240613	8450	49.35	20240117	12800	-1.41	20240613	6860	83.97	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
78	20240617	121122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	40	2	0.32	368341450	29344	45.85	12500	12750	12460	16250	8750	12500	12552.53	7.06	6819	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2173	10.02	1.21	12	0.17	1251.00	10358.00	12800	20240613	-2.03	6860	20231026	82.80	12800	-2.03	20240613	8450	48.40	20240117	12800	-2.03	20240613	6860	82.80	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
79	20240617	111114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12560	60	2	0.48	331879410	26444	41.32	12500	12750	12460	16250	8750	12500	12550.27	7.06	7148	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2177	10.04	1.21	12	0.15	1251.00	10358.00	12800	20240613	-1.88	6860	20231026	83.09	12800	-1.88	20240613	8450	48.64	20240117	12800	-1.88	20240613	6860	83.09	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
80	20240617	101114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	30	2	0.24	262330310	20884	32.63	12500	12750	12460	16250	8750	12500	12561.31	7.06	5496	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2171	10.02	1.21	12	0.12	1251.00	10358.00	12800	20240613	-2.11	6860	20231026	82.65	12800	-2.11	20240613	8450	48.28	20240117	12800	-2.11	20240613	6860	82.65	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
81	20240617	091117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12530	30	2	0.24	37753370	3019	4.72	12500	12680	12460	16250	8750	12500	12505.26	7.06	-1434	12740	12620	12490	12370	12240	12555	12305	17	3750	100	9250	10	1	17330000	2171	10.02	1.21	12	0.02	1251.00	10358.00	12800	20240613	-2.11	6860	20231026	82.65	12800	-2.11	20240613	8450	48.28	20240117	12800	-2.11	20240613	6860	82.65	20231026	2.25	N	377450	100	17 억	1223952	N	N	N	N
82	20240614	160939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-140	5	-1.11	794016130	63748	36.81	12540	12610	12360	16430	8850	12640	12455.54	7.11	-8849	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2166	9.99	1.21	12	0.37	1251.00	10358.00	12800	20240613	-2.34	6860	20231026	82.22	12800	-2.34	20240613	8450	47.93	20240117	12800	-2.34	20240613	6860	82.22	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
83	20240614	150943	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12500	-140	5	-1.11	776440550	62342	36.00	12540	12610	12360	16430	8850	12640	12454.53	7.11	-8276	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2166	9.99	1.21	12	0.36	1251.00	10358.00	12800	20240613	-2.34	6860	20231026	82.22	12800	-2.34	20240613	8450	47.93	20240117	12800	-2.34	20240613	6860	82.22	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
84	20240614	140942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12430	-210	5	-1.66	707309720	56790	32.79	12540	12610	12360	16430	8850	12640	12454.83	7.11	-5948	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2154	9.94	1.20	12	0.33	1251.00	10358.00	12800	20240613	-2.89	6860	20231026	81.20	12800	-2.89	20240613	8450	47.10	20240117	12800	-2.89	20240613	6860	81.20	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
85	20240614	130944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12510	-130	5	-1.03	634166490	50918	29.40	12540	12610	12360	16430	8850	12640	12454.66	7.11	-4495	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2168	10.00	1.21	12	0.29	1251.00	10358.00	12800	20240613	-2.27	6860	20231026	82.36	12800	-2.27	20240613	8450	48.05	20240117	12800	-2.27	20240613	6860	82.36	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
86	20240614	120949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12600	-40	5	-0.32	496733220	39905	23.04	12540	12610	12360	16430	8850	12640	12447.89	7.11	-931	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2184	10.07	1.22	12	0.23	1251.00	10358.00	12800	20240613	-1.56	6860	20231026	83.67	12800	-1.56	20240613	8450	49.11	20240117	12800	-1.56	20240613	6860	83.67	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
87	20240614	111103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12520	-120	5	-0.95	450996250	36266	20.94	12540	12590	12360	16430	8850	12640	12435.79	7.11	-848	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2170	10.01	1.21	12	0.21	1251.00	10358.00	12800	20240613	-2.19	6860	20231026	82.51	12800	-2.19	20240613	8450	48.17	20240117	12800	-2.19	20240613	6860	82.51	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
88	20240614	101103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12540	-100	5	-0.79	371747910	29906	17.27	12540	12590	12360	16430	8850	12640	12430.55	7.11	-3094	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2173	10.02	1.21	12	0.17	1251.00	10358.00	12800	20240613	-2.03	6860	20231026	82.80	12800	-2.03	20240613	8450	48.40	20240117	12800	-2.03	20240613	6860	82.80	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
89	20240614	091109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12390	-250	5	-1.98	126132400	10128	5.85	12540	12590	12390	16430	8850	12640	12453.83	7.11	464	13080	12860	12580	12360	12080	12970	12470	17	3790	100	9350	10	1	17330000	2147	9.90	1.20	12	0.06	1251.00	10358.00	12800	20240613	-3.20	6860	20231026	80.61	12800	-3.20	20240613	8450	46.63	20240117	12800	-3.20	20240613	6860	80.61	20231026	2.24	N	377450	100	17 억	1232702	N	N	N	N
90	20240613	161049	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12640	450	2	3.69	2175051640	173069	274.23	12300	12800	12300	15840	8540	12190	12567.45	6.94	26100	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2191	10.10	1.22	12	1.00	1251.00	10358.00	12800	20240613	-1.25	6860	20231026	84.26	12800	-1.25	20240613	8450	49.59	20240117	12800	-1.25	20240613	6860	84.26	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
91	20240613	151108	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12510	320	2	2.63	2067555030	164556	260.74	12300	12800	12300	15840	8540	12190	12564.46	6.94	28969	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2168	10.00	1.21	12	0.95	1251.00	10358.00	12800	20240613	-2.27	6860	20231026	82.36	12800	-2.27	20240613	8450	48.05	20240117	12800	-2.27	20240613	6860	82.36	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
92	20240613	141057	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12530	340	2	2.79	1965558860	156420	247.85	12300	12800	12300	15840	8540	12190	12565.91	6.94	28091	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2171	10.02	1.21	12	0.90	1251.00	10358.00	12800	20240613	-2.11	6860	20231026	82.65	12800	-2.11	20240613	8450	48.28	20240117	12800	-2.11	20240613	6860	82.65	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
93	20240613	131055	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12630	440	2	3.61	1883226390	149871	237.48	12300	12800	12300	15840	8540	12190	12565.66	6.94	30486	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2189	10.10	1.22	12	0.86	1251.00	10358.00	12800	20240613	-1.33	6860	20231026	84.11	12800	-1.33	20240613	8450	49.47	20240117	12800	-1.33	20240613	6860	84.11	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
94	20240613	121058	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12540	350	2	2.87	1698837730	135255	214.32	12300	12800	12300	15840	8540	12190	12560.27	6.94	28342	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2173	10.02	1.21	12	0.78	1251.00	10358.00	12800	20240613	-2.03	6860	20231026	82.80	12800	-2.03	20240613	8450	48.40	20240117	12800	-2.03	20240613	6860	82.80	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
95	20240613	111052	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12670	480	2	3.94	1577351960	125609	199.03	12300	12800	12300	15840	8540	12190	12557.65	6.94	26917	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2196	10.13	1.22	12	0.72	1251.00	10358.00	12800	20240613	-1.02	6860	20231026	84.69	12800	-1.02	20240613	8450	49.94	20240117	12800	-1.02	20240613	6860	84.69	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
96	20240613	101051	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12520	330	2	2.71	934303380	74698	118.36	12300	12600	12300	15840	8540	12190	12507.76	6.94	16001	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2170	10.01	1.21	12	0.43	1251.00	10358.00	12600	20240613	-0.63	6860	20231026	82.51	12600	-0.63	20240613	8450	48.17	20240117	12600	-0.63	20240613	6860	82.51	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
97	20240613	091100	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	12450	260	2	2.13	348210050	27867	44.16	12300	12590	12300	15840	8540	12190	12495.47	6.94	6960	12576	12382	12096	11902	11616	12480	12000	17	3650	100	9020	10	1	17330000	2158	9.95	1.20	12	0.16	1251.00	10358.00	12590	20240613	-1.11	6860	20231026	81.49	12590	-1.11	20240613	8450	47.34	20240117	12590	-1.11	20240613	6860	81.49	20231026	2.21	N	377450	100	17 억	1202414	N	N	N	N
98	20240612	161042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12190	0	3	0.00	760732670	63033	43.42	12120	12290	11810	15840	8540	12190	12068.61	7.04	-17678	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2113	9.74	1.18	12	0.36	1251.00	10358.00	12400	20240611	-1.69	6860	20231026	77.70	12400	-1.69	20240611	8450	44.26	20240117	12400	-1.69	20240611	6860	77.70	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
99	20240612	151054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12130	-60	5	-0.49	721533670	59812	41.20	12120	12290	11810	15840	8540	12190	12063.36	7.04	-16633	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2102	9.70	1.17	12	0.35	1251.00	10358.00	12400	20240611	-2.18	6860	20231026	76.82	12400	-2.18	20240611	8450	43.55	20240117	12400	-2.18	20240611	6860	76.82	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
100	20240612	141046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12090	-100	5	-0.82	658027140	54561	37.58	12120	12290	11810	15840	8540	12190	12060.39	7.04	-15945	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2095	9.66	1.17	12	0.31	1251.00	10358.00	12400	20240611	-2.50	6860	20231026	76.24	12400	-2.50	20240611	8450	43.08	20240117	12400	-2.50	20240611	6860	76.24	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
101	20240612	131048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12160	-30	5	-0.25	569726360	47280	32.57	12120	12290	11810	15840	8540	12190	12050.05	7.04	-11240	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2107	9.72	1.17	12	0.27	1251.00	10358.00	12400	20240611	-1.94	6860	20231026	77.26	12400	-1.94	20240611	8450	43.91	20240117	12400	-1.94	20240611	6860	77.26	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
102	20240612	121047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12070	-120	5	-0.98	526252690	43701	30.10	12120	12290	11810	15840	8540	12190	12042.12	7.04	-10375	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2092	9.65	1.17	12	0.25	1251.00	10358.00	12400	20240611	-2.66	6860	20231026	75.95	12400	-2.66	20240611	8450	42.84	20240117	12400	-2.66	20240611	6860	75.95	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
103	20240612	111045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12180	-10	5	-0.08	436807020	36318	25.02	12120	12290	11810	15840	8540	12190	12027.29	7.04	-5816	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2111	9.74	1.18	12	0.21	1251.00	10358.00	12400	20240611	-1.77	6860	20231026	77.55	12400	-1.77	20240611	8450	44.14	20240117	12400	-1.77	20240611	6860	77.55	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
104	20240612	101047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11940	-250	5	-2.05	251265910	20798	14.33	12120	12290	11940	15840	8540	12190	12081.25	7.04	-2493	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2069	9.54	1.15	12	0.12	1251.00	10358.00	12400	20240611	-3.71	6860	20231026	74.05	12400	-3.71	20240611	8450	41.30	20240117	12400	-3.71	20240611	6860	74.05	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
105	20240612	091050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	12210	20	2	0.16	35330510	2900	2.00	12120	12290	12120	15840	8540	12190	12182.93	7.04	-726	12843	12516	12073	11746	11303	12680	11910	17	3650	100	9020	10	1	17330000	2116	9.76	1.18	12	0.02	1251.00	10358.00	12400	20240611	-1.53	6860	20231026	77.99	12400	-1.53	20240611	8450	44.50	20240117	12400	-1.53	20240611	6860	77.99	20231026	2.20	N	377450	100	17 억	1219954	N	N	N	N
106	20240610	161037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-200	5	-1.69	909392280	78473	52.98	11830	11860	11370	15410	8310	11860	11588.52	7.21	-20196	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	2021	9.32	1.13	12	0.45	1251.00	10358.00	11900	20240607	-2.02	6860	20231026	69.97	11900	-2.02	20240607	8450	37.99	20240117	11900	-2.02	20240607	6860	69.97	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
107	20240610	151048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11680	-180	5	-1.52	871924470	75259	50.81	11830	11860	11370	15410	8310	11860	11585.65	7.21	-20908	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	2024	9.34	1.13	12	0.43	1251.00	10358.00	11900	20240607	-1.85	6860	20231026	70.26	11900	-1.85	20240607	8450	38.22	20240117	11900	-1.85	20240607	6860	70.26	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
108	20240610	141043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11660	-200	5	-1.69	780009600	67354	45.47	11830	11860	11370	15410	8310	11860	11580.75	7.21	-24097	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	2021	9.32	1.13	12	0.39	1251.00	10358.00	11900	20240607	-2.02	6860	20231026	69.97	11900	-2.02	20240607	8450	37.99	20240117	11900	-2.02	20240607	6860	69.97	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
109	20240610	131038	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11590	-270	5	-2.28	698354440	60334	40.73	11830	11860	11370	15410	8310	11860	11574.81	7.21	-26667	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	2009	9.26	1.12	12	0.35	1251.00	10358.00	11900	20240607	-2.61	6860	20231026	68.95	11900	-2.61	20240607	8450	37.16	20240117	11900	-2.61	20240607	6860	68.95	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
110	20240610	121040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11460	-400	5	-3.37	642110590	55432	37.42	11830	11860	11370	15410	8310	11860	11583.75	7.21	-24770	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	1986	9.16	1.11	12	0.32	1251.00	10358.00	11900	20240607	-3.70	6860	20231026	67.06	11900	-3.70	20240607	8450	35.62	20240117	11900	-3.70	20240607	6860	67.06	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
111	20240610	111044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11520	-340	5	-2.87	390440010	33450	22.58	11830	11860	11500	15410	8310	11860	11672.35	7.21	-15022	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	1996	9.21	1.11	12	0.19	1251.00	10358.00	11900	20240607	-3.19	6860	20231026	67.93	11900	-3.19	20240607	8450	36.33	20240117	11900	-3.19	20240607	6860	67.93	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
112	20240610	101040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11650	-210	5	-1.77	259060220	22071	14.90	11830	11860	11610	15410	8310	11860	11737.58	7.21	-10260	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	2019	9.31	1.12	12	0.13	1251.00	10358.00	11900	20240607	-2.10	6860	20231026	69.83	11900	-2.10	20240607	8450	37.87	20240117	11900	-2.10	20240607	6860	69.83	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
113	20240610	091046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11770	-90	5	-0.76	42768070	3627	2.45	11830	11860	11670	15410	8310	11860	11791.58	7.21	-229	12313	12086	11673	11446	11033	12200	11560	17	3550	100	8770	10	1	17330000	2040	9.41	1.14	12	0.02	1251.00	10358.00	11900	20240607	-1.09	6860	20231026	71.57	11900	-1.09	20240607	8450	39.29	20240117	11900	-1.09	20240607	6860	71.57	20231026	2.18	N	377450	100	17 억	1249171	N	N	N	N
114	20240607	161114	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11860	590	2	5.24	1723325030	147789	367.40	11320	11900	11260	14650	7890	11270	11659.83	6.95	42976	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	2055	9.48	1.15	12	0.85	1251.00	10358.00	11900	20240607	-0.34	6860	20231026	72.89	11900	-0.34	20240607	8450	40.36	20240117	11900	-0.34	20240607	6860	72.89	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
115	20240607	151124	55	60.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	60	N	11880	610	2	5.41	1482497370	127485	316.92	11320	11890	11260	14650	7890	11270	11628.80	6.95	44580	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	2059	9.50	1.15	12	0.74	1251.00	10358.00	11890	20240607	-0.08	6860	20231026	73.18	11890	-0.08	20240607	8450	40.59	20240117	11890	-0.08	20240607	6860	73.18	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
116	20240607	141115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11580	310	2	2.75	720904520	62513	155.40	11320	11650	11260	14650	7890	11270	11532.07	6.95	11327	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	2007	9.26	1.12	12	0.36	1251.00	10358.00	11800	20240517	-1.86	6860	20231026	68.80	11800	-1.86	20240517	8450	37.04	20240117	11800	-1.86	20240517	6860	68.80	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
117	20240607	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11550	280	2	2.48	372474230	32467	80.71	11320	11570	11260	14650	7890	11270	11472.39	6.95	11486	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	2002	9.23	1.12	12	0.19	1251.00	10358.00	11800	20240517	-2.12	6860	20231026	68.37	11800	-2.12	20240517	8450	36.69	20240117	11800	-2.12	20240517	6860	68.37	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
118	20240607	121118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11480	210	2	1.86	256550490	22415	55.72	11320	11530	11260	14650	7890	11270	11445.48	6.95	4915	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	1989	9.18	1.11	12	0.13	1251.00	10358.00	11800	20240517	-2.71	6860	20231026	67.35	11800	-2.71	20240517	8450	35.86	20240117	11800	-2.71	20240517	6860	67.35	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
119	20240607	111058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11440	170	2	1.51	170068910	14882	37.00	11320	11510	11260	14650	7890	11270	11427.83	6.95	2833	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	1983	9.14	1.10	12	0.09	1251.00	10358.00	11800	20240517	-3.05	6860	20231026	66.76	11800	-3.05	20240517	8450	35.38	20240117	11800	-3.05	20240517	6860	66.76	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
120	20240607	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11450	180	2	1.60	131053650	11469	28.51	11320	11510	11260	14650	7890	11270	11426.77	6.95	2297	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	1984	9.15	1.11	12	0.07	1251.00	10358.00	11800	20240517	-2.97	6860	20231026	66.91	11800	-2.97	20240517	8450	35.50	20240117	11800	-2.97	20240517	6860	66.91	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
121	20240607	091116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11350	80	2	0.71	13540980	1196	2.97	11320	11350	11260	14650	7890	11270	11321.89	6.95	-831	11730	11500	11350	11120	10970	11615	11235	17	3380	100	8330	10	1	17330000	1967	9.07	1.10	12	0.01	1251.00	10358.00	11800	20240517	-3.81	6860	20231026	65.45	11800	-3.81	20240517	8450	34.32	20240117	11800	-3.81	20240517	6860	65.45	20231026	2.20	N	377450	100	17 억	1203612	N	N	N	N
122	20240605	161113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	10	2	0.09	455604550	40180	131.74	11260	11580	11200	14630	7890	11260	11339.21	7.00	-9416	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1953	9.01	1.09	12	0.23	1251.00	10358.00	11800	20240517	-4.49	6860	20231026	64.29	11800	-4.49	20240517	8450	33.37	20240117	11800	-4.49	20240517	6860	64.29	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
123	20240605	151111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11260	0	3	0.00	444515060	39195	128.51	11260	11580	11200	14630	7890	11260	11341.12	7.00	-9752	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1951	9.00	1.09	12	0.23	1251.00	10358.00	11800	20240517	-4.58	6860	20231026	64.14	11800	-4.58	20240517	8450	33.25	20240117	11800	-4.58	20240517	6860	64.14	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
124	20240605	141111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	10	2	0.09	427267720	37664	123.49	11260	11580	11200	14630	7890	11260	11344.19	7.00	-8959	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1953	9.01	1.09	12	0.22	1251.00	10358.00	11800	20240517	-4.49	6860	20231026	64.29	11800	-4.49	20240517	8450	33.37	20240117	11800	-4.49	20240517	6860	64.29	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
125	20240605	131111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	30	2	0.27	412747060	36376	119.27	11260	11580	11200	14630	7890	11260	11346.69	7.00	-9218	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1957	9.02	1.09	12	0.21	1251.00	10358.00	11800	20240517	-4.32	6860	20231026	64.58	11800	-4.32	20240517	8450	33.61	20240117	11800	-4.32	20240517	6860	64.58	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
126	20240605	121108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11210	-50	5	-0.44	393577520	34676	113.69	11260	11580	11210	14630	7890	11260	11350.14	7.00	-9301	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1943	8.96	1.08	12	0.20	1251.00	10358.00	11800	20240517	-5.00	6860	20231026	63.41	11800	-5.00	20240517	8450	32.66	20240117	11800	-5.00	20240517	6860	63.41	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
127	20240605	111110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	30	2	0.27	337017170	29646	97.20	11260	11580	11230	14630	7890	11260	11368.05	7.00	-5862	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1957	9.02	1.09	12	0.17	1251.00	10358.00	11800	20240517	-4.32	6860	20231026	64.58	11800	-4.32	20240517	8450	33.61	20240117	11800	-4.32	20240517	6860	64.58	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
128	20240605	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11390	130	2	1.15	199767620	17511	57.41	11260	11580	11230	14630	7890	11260	11408.12	7.00	-1187	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1974	9.10	1.10	12	0.10	1251.00	10358.00	11800	20240517	-3.47	6860	20231026	66.03	11800	-3.47	20240517	8450	34.79	20240117	11800	-3.47	20240517	6860	66.03	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
129	20240605	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11450	190	2	1.69	99428790	8720	28.59	11260	11580	11230	14630	7890	11260	11402.38	7.00	153	11586	11422	11206	11042	10826	11505	11125	17	3370	100	8330	10	1	17330000	1984	9.15	1.11	12	0.05	1251.00	10358.00	11800	20240517	-2.97	6860	20231026	66.91	11800	-2.97	20240517	8450	35.50	20240117	11800	-2.97	20240517	6860	66.91	20231026	2.19	N	377450	100	17 억	1213308	N	N	N	N
130	20240604	161057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11260	40	2	0.36	342687950	30494	136.01	11230	11370	10990	14580	7860	11220	11237.88	6.95	8007	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1951	9.00	1.09	12	0.18	1251.00	10358.00	11800	20240517	-4.58	6860	20231026	64.14	11800	-4.58	20240517	8450	33.25	20240117	11800	-4.58	20240517	6860	64.14	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
131	20240604	151059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	20	2	0.18	331851500	29531	131.71	11230	11370	10990	14580	7860	11220	11237.39	6.95	8274	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1948	8.98	1.09	12	0.17	1251.00	10358.00	11800	20240517	-4.75	6860	20231026	63.85	11800	-4.75	20240517	8450	33.02	20240117	11800	-4.75	20240517	6860	63.85	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
132	20240604	141101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	30	2	0.27	306281930	27254	121.56	11230	11370	10990	14580	7860	11220	11238.05	6.95	7773	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1950	8.99	1.09	12	0.16	1251.00	10358.00	11800	20240517	-4.66	6860	20231026	63.99	11800	-4.66	20240517	8450	33.14	20240117	11800	-4.66	20240517	6860	63.99	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
133	20240604	131058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11320	100	2	0.89	298317940	26547	118.40	11230	11370	10990	14580	7860	11220	11237.35	6.95	7774	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1962	9.05	1.09	12	0.15	1251.00	10358.00	11800	20240517	-4.07	6860	20231026	65.01	11800	-4.07	20240517	8450	33.96	20240117	11800	-4.07	20240517	6860	65.01	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
134	20240604	121056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11230	10	2	0.09	261389450	23278	103.82	11230	11370	10990	14580	7860	11220	11229.03	6.95	6729	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1946	8.98	1.08	12	0.13	1251.00	10358.00	11800	20240517	-4.83	6860	20231026	63.70	11800	-4.83	20240517	8450	32.90	20240117	11800	-4.83	20240517	6860	63.70	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
135	20240604	111052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11280	60	2	0.53	253383460	22566	100.65	11230	11370	10990	14580	7860	11220	11228.55	6.95	7142	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1955	9.02	1.09	12	0.13	1251.00	10358.00	11800	20240517	-4.41	6860	20231026	64.43	11800	-4.41	20240517	8450	33.49	20240117	11800	-4.41	20240517	6860	64.43	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
136	20240604	101056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11360	140	2	1.25	170390550	15210	67.84	11230	11360	10990	14580	7860	11220	11202.53	6.95	4240	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1969	9.08	1.10	12	0.09	1251.00	10358.00	11800	20240517	-3.73	6860	20231026	65.60	11800	-3.73	20240517	8450	34.44	20240117	11800	-3.73	20240517	6860	65.60	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
137	20240604	091055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11290	70	2	0.62	6860930	610	2.72	11230	11340	11230	14580	7860	11220	11247.43	6.95	-264	11466	11342	11266	11142	11066	11305	11105	17	3360	100	8300	10	1	17330000	1957	9.02	1.09	12	0.00	1251.00	10358.00	11800	20240517	-4.32	6860	20231026	64.58	11800	-4.32	20240517	8450	33.61	20240117	11800	-4.32	20240517	6860	64.58	20231026	2.19	N	377450	100	17 억	1205132	N	N	N	N
138	20240603	161043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11220	-30	5	-0.27	252392530	22421	51.45	11390	11390	11190	14620	7880	11250	11256.97	6.98	-4103	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1944	8.97	1.08	12	0.13	1251.00	10358.00	11800	20240517	-4.92	6860	20231026	63.56	11800	-4.92	20240517	8450	32.78	20240117	11800	-4.92	20240517	6860	63.56	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
139	20240603	151043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	0	3	0.00	238283230	21164	48.57	11390	11390	11190	14620	7880	11250	11258.89	6.98	-4103	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1950	8.99	1.09	12	0.12	1251.00	10358.00	11800	20240517	-4.66	6860	20231026	63.99	11800	-4.66	20240517	8450	33.14	20240117	11800	-4.66	20240517	6860	63.99	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
140	20240603	141043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	0	3	0.00	195656470	17372	39.87	11390	11390	11190	14620	7880	11250	11262.75	6.98	-4163	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1950	8.99	1.09	12	0.10	1251.00	10358.00	11800	20240517	-4.66	6860	20231026	63.99	11800	-4.66	20240517	8450	33.14	20240117	11800	-4.66	20240517	6860	63.99	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
141	20240603	131043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11250	0	3	0.00	170975430	15177	34.83	11390	11390	11190	14620	7880	11250	11265.43	6.98	-3754	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1950	8.99	1.09	12	0.09	1251.00	10358.00	11800	20240517	-4.66	6860	20231026	63.99	11800	-4.66	20240517	8450	33.14	20240117	11800	-4.66	20240517	6860	63.99	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
142	20240603	121042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	-10	5	-0.09	159670520	14172	32.52	11390	11390	11190	14620	7880	11250	11266.62	6.98	-3908	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1948	8.98	1.09	12	0.08	1251.00	10358.00	11800	20240517	-4.75	6860	20231026	63.85	11800	-4.75	20240517	8450	33.02	20240117	11800	-4.75	20240517	6860	63.85	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
143	20240603	111037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11240	-10	5	-0.09	117894690	10462	24.01	11390	11390	11190	14620	7880	11250	11268.85	6.98	-4374	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1948	8.98	1.09	12	0.06	1251.00	10358.00	11800	20240517	-4.75	6860	20231026	63.85	11800	-4.75	20240517	8450	33.02	20240117	11800	-4.75	20240517	6860	63.85	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
144	20240603	101031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11330	80	2	0.71	60966300	5409	12.41	11390	11390	11190	14620	7880	11250	11271.27	6.98	-733	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1963	9.06	1.09	12	0.03	1251.00	10358.00	11800	20240517	-3.98	6860	20231026	65.16	11800	-3.98	20240517	8450	34.08	20240117	11800	-3.98	20240517	6860	65.16	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N
145	20240603	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	11270	20	2	0.18	23726960	2110	4.84	11390	11390	11190	14620	7880	11250	11245.00	6.98	-286	11710	11480	11220	10990	10730	11350	10860	17	3370	100	8320	10	1	17330000	1953	9.01	1.09	12	0.01	1251.00	10358.00	11800	20240517	-4.49	6860	20231026	64.29	11800	-4.49	20240517	8450	33.37	20240117	11800	-4.49	20240517	6860	64.29	20231026	2.19	N	377450	100	17 억	1209099	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History