KissMeData/109820/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 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	investmentCareful	shortOverheated
2	20240628	160821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-30	5	-1.19	70250800	28226	90.76	2520	2520	2480	3275	1765	2520	2488.86	0.62	648	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	508	-56.59	2.19	12	0.14	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
3	20240628	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-30	5	-1.19	67369670	27069	87.04	2520	2520	2480	3275	1765	2520	2488.81	0.62	806	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	508	-56.59	2.19	12	0.13	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
4	20240628	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-30	5	-1.19	56768595	22807	73.34	2520	2520	2480	3275	1765	2520	2489.08	0.62	1011	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	508	-56.59	2.19	12	0.11	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
5	20240628	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-30	5	-1.19	49758865	19991	64.28	2520	2520	2480	3275	1765	2520	2489.06	0.62	1011	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	508	-56.59	2.19	12	0.10	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
6	20240628	120831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-25	5	-0.99	42531895	17084	54.94	2520	2520	2480	3275	1765	2520	2489.57	0.62	1331	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	509	-56.70	2.20	12	0.08	-44.00	1135.00	4400	20231206	-43.30	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4400	-43.30	20231206	2380	4.83	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
7	20240628	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-40	5	-1.59	41235820	16562	53.26	2520	2520	2480	3275	1765	2520	2489.78	0.62	1117	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	506	-56.36	2.19	12	0.08	-44.00	1135.00	4400	20231206	-43.64	2380	20231024	4.20	3575	-30.63	20240321	2385	3.98	20240308	4400	-43.64	20231206	2380	4.20	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
8	20240628	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-30	5	-1.19	26919690	10808	34.75	2520	2520	2480	3275	1765	2520	2490.71	0.62	1715	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	508	-56.59	2.19	12	0.05	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
9	20240628	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-10	5	-0.40	3255920	1297	4.17	2520	2520	2510	3275	1765	2520	2510.32	0.62	-76	2583	2551	2513	2481	2443	2567	2497	102	755	500	1510	5	1	20393640	512	-57.05	2.21	12	0.01	-44.00	1135.00	4400	20231206	-42.95	2380	20231024	5.46	3575	-29.79	20240321	2385	5.24	20240308	4400	-42.95	20231206	2380	5.46	20231024	0.41	N	109820	500	101 억	127179	N	N	N	N
10	20240627	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	25	2	1.00	78179140	31087	47.39	2475	2545	2475	3240	1750	2495	2514.85	0.61	2548	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	514	-57.27	2.22	12	0.15	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
11	20240627	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	30	2	1.20	71184065	28313	43.17	2475	2545	2475	3240	1750	2495	2514.18	0.61	2453	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	515	-57.39	2.22	12	0.14	-44.00	1135.00	4400	20231206	-42.61	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
12	20240627	140813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	15	2	0.60	54893650	21867	33.34	2475	2540	2475	3240	1750	2495	2510.34	0.61	391	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	512	-57.05	2.21	12	0.11	-44.00	1135.00	4400	20231206	-42.95	2380	20231024	5.46	3575	-29.79	20240321	2385	5.24	20240308	4400	-42.95	20231206	2380	5.46	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
13	20240627	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	30	2	1.20	46373560	18475	28.17	2475	2540	2475	3240	1750	2495	2510.07	0.61	669	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	515	-57.39	2.22	12	0.09	-44.00	1135.00	4400	20231206	-42.61	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
14	20240627	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	40	2	1.60	41699730	16623	25.34	2475	2540	2475	3240	1750	2495	2508.56	0.61	707	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	517	-57.61	2.23	12	0.08	-44.00	1135.00	4400	20231206	-42.39	2380	20231024	6.51	3575	-29.09	20240321	2385	6.29	20240308	4400	-42.39	20231206	2380	6.51	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
15	20240627	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	35	2	1.40	27037230	10826	16.51	2475	2530	2475	3240	1750	2495	2497.43	0.61	1456	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	516	-57.50	2.23	12	0.05	-44.00	1135.00	4400	20231206	-42.50	2380	20231024	6.30	3575	-29.23	20240321	2385	6.08	20240308	4400	-42.50	20231206	2380	6.30	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
16	20240627	100814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	10	2	0.40	15892350	6397	9.75	2475	2515	2475	3240	1750	2495	2484.34	0.61	1090	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	511	-56.93	2.21	12	0.03	-44.00	1135.00	4400	20231206	-43.07	2380	20231024	5.25	3575	-29.93	20240321	2385	5.03	20240308	4400	-43.07	20231206	2380	5.25	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
17	20240627	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-15	5	-0.60	10055930	4063	6.19	2475	2480	2475	3240	1750	2495	2475.00	0.61	1757	2715	2605	2545	2435	2375	2575	2405	102	745	500	1490	5	1	20393640	506	-56.36	2.19	12	0.02	-44.00	1135.00	4400	20231206	-43.64	2380	20231024	4.20	3575	-30.63	20240321	2385	3.98	20240308	4400	-43.64	20231206	2380	4.20	20231024	0.42	N	109820	500	101 억	124688	N	N	N	N
18	20240626	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-35	5	-1.38	168934495	65592	106.97	2535	2655	2485	3285	1775	2530	2575.66	0.62	-2111	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	509	-56.70	2.20	12	0.32	-44.00	1135.00	4400	20231206	-43.30	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4400	-43.30	20231206	2380	4.83	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
19	20240626	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-30	5	-1.19	166912445	64782	105.65	2535	2655	2485	3285	1775	2530	2576.66	0.62	-1375	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	510	-56.82	2.20	12	0.32	-44.00	1135.00	4400	20231206	-43.18	2380	20231024	5.04	3575	-30.07	20240321	2385	4.82	20240308	4400	-43.18	20231206	2380	5.04	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
20	20240626	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-10	5	-0.40	147841015	57157	93.22	2535	2655	2505	3285	1775	2530	2586.76	0.62	-2775	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	514	-57.27	2.22	12	0.28	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
21	20240626	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	10	2	0.40	141124975	54500	88.88	2535	2655	2505	3285	1775	2530	2589.65	0.62	-2678	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	518	-57.73	2.24	12	0.27	-44.00	1135.00	4400	20231206	-42.27	2380	20231024	6.72	3575	-28.95	20240321	2385	6.50	20240308	4400	-42.27	20231206	2380	6.72	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
22	20240626	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	35	2	1.38	129888110	50086	81.68	2535	2655	2505	3285	1775	2530	2593.54	0.62	-3109	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	523	-58.30	2.26	12	0.25	-44.00	1135.00	4400	20231206	-41.70	2380	20231024	7.77	3575	-28.25	20240321	2385	7.55	20240308	4400	-41.70	20231206	2380	7.77	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
23	20240626	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	25	2	0.99	124305185	47903	78.12	2535	2655	2505	3285	1775	2530	2595.19	0.62	-3414	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	521	-58.07	2.25	12	0.23	-44.00	1135.00	4400	20231206	-41.93	2380	20231024	7.35	3575	-28.53	20240321	2385	7.13	20240308	4400	-41.93	20231206	2380	7.35	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
24	20240626	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	10	2	0.40	14935755	5917	9.65	2535	2540	2505	3285	1775	2530	2524.02	0.62	1301	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	518	-57.73	2.24	12	0.03	-44.00	1135.00	4400	20231206	-42.27	2380	20231024	6.72	3575	-28.95	20240321	2385	6.50	20240308	4400	-42.27	20231206	2380	6.72	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
25	20240626	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	0	3	0.00	3431095	1356	2.21	2535	2535	2525	3285	1775	2530	2530.35	0.62	-3	2663	2596	2523	2456	2383	2560	2420	102	755	500	1510	5	1	20393640	516	-57.50	2.23	12	0.01	-44.00	1135.00	4400	20231206	-42.50	2380	20231024	6.30	3575	-29.23	20240321	2385	6.08	20240308	4400	-42.50	20231206	2380	6.30	20231024	0.44	N	109820	500	101 억	126791	N	N	N	N
26	20240625	160811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-10	5	-0.39	153468040	61117	79.15	2540	2590	2450	3300	1780	2540	2511.05	0.62	936	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	516	-57.50	2.23	12	0.30	-44.00	1135.00	4400	20231206	-42.50	2380	20231024	6.30	3575	-29.23	20240321	2385	6.08	20240308	4400	-42.50	20231206	2380	6.30	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
27	20240625	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	149840380	59682	77.30	2540	2590	2450	3300	1780	2540	2510.65	0.62	1095	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	514	-57.27	2.22	12	0.29	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
28	20240625	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	129414010	51540	66.75	2540	2590	2450	3300	1780	2540	2510.94	0.62	190	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	514	-57.27	2.22	12	0.25	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
29	20240625	130811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-35	5	-1.38	105604695	42028	54.43	2540	2590	2450	3300	1780	2540	2512.72	0.62	2248	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	511	-56.93	2.21	12	0.21	-44.00	1135.00	4400	20231206	-43.07	2380	20231024	5.25	3575	-29.93	20240321	2385	5.03	20240308	4400	-43.07	20231206	2380	5.25	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
30	20240625	120814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-20	5	-0.79	65211935	25757	33.36	2540	2590	2500	3300	1780	2540	2531.81	0.62	-524	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	514	-57.27	2.22	12	0.13	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
31	20240625	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	5	2	0.20	36497725	14329	18.56	2540	2590	2525	3300	1780	2540	2547.12	0.62	623	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	519	-57.84	2.24	12	0.07	-44.00	1135.00	4400	20231206	-42.16	2380	20231024	6.93	3575	-28.81	20240321	2385	6.71	20240308	4400	-42.16	20231206	2380	6.93	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
32	20240625	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	10	2	0.39	26048220	10204	13.22	2540	2590	2530	3300	1780	2540	2552.75	0.62	1182	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	520	-57.95	2.25	12	0.05	-44.00	1135.00	4400	20231206	-42.05	2380	20231024	7.14	3575	-28.67	20240321	2385	6.92	20240308	4400	-42.05	20231206	2380	7.14	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
33	20240625	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	15	2	0.59	13053210	5093	6.60	2540	2590	2540	3300	1780	2540	2562.97	0.62	990	2646	2592	2566	2512	2486	2580	2500	102	760	500	1520	5	1	20393640	521	-58.07	2.25	12	0.02	-44.00	1135.00	4400	20231206	-41.93	2380	20231024	7.35	3575	-28.53	20240321	2385	7.13	20240308	4400	-41.93	20231206	2380	7.35	20231024	0.42	N	109820	500	101 억	125847	N	N	N	N
34	20240624	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-85	5	-3.24	194991880	75851	71.13	2605	2620	2540	3410	1840	2625	2570.95	0.64	-5941	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	518	-57.73	2.24	12	0.37	-44.00	1135.00	4400	20231206	-42.27	2380	20231024	6.72	3575	-28.95	20240321	2385	6.50	20240308	4400	-42.27	20231206	2380	6.72	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
35	20240624	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-60	5	-2.29	181811760	70681	66.28	2605	2620	2540	3410	1840	2625	2572.29	0.64	-5837	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	523	-58.30	2.26	12	0.35	-44.00	1135.00	4400	20231206	-41.70	2380	20231024	7.77	3575	-28.25	20240321	2385	7.55	20240308	4400	-41.70	20231206	2380	7.77	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
36	20240624	140809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-75	5	-2.86	154180350	59913	56.19	2605	2620	2540	3410	1840	2625	2573.40	0.64	-5158	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	520	-57.95	2.25	12	0.29	-44.00	1135.00	4400	20231206	-42.05	2380	20231024	7.14	3575	-28.67	20240321	2385	6.92	20240308	4400	-42.05	20231206	2380	7.14	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
37	20240624	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-80	5	-3.05	145904200	56678	53.15	2605	2620	2540	3410	1840	2625	2574.27	0.64	-5059	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	519	-57.84	2.24	12	0.28	-44.00	1135.00	4400	20231206	-42.16	2380	20231024	6.93	3575	-28.81	20240321	2385	6.71	20240308	4400	-42.16	20231206	2380	6.93	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
38	20240624	120808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-40	5	-1.52	116651745	45259	42.44	2605	2620	2550	3410	1840	2625	2577.43	0.64	-3772	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	527	-58.75	2.28	12	0.22	-44.00	1135.00	4400	20231206	-41.25	2380	20231024	8.61	3575	-27.69	20240321	2385	8.39	20240308	4400	-41.25	20231206	2380	8.61	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
39	20240624	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-55	5	-2.10	75408470	29283	27.46	2605	2620	2550	3410	1840	2625	2575.16	0.64	-4162	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	524	-58.41	2.26	12	0.14	-44.00	1135.00	4400	20231206	-41.59	2380	20231024	7.98	3575	-28.11	20240321	2385	7.76	20240308	4400	-41.59	20231206	2380	7.98	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
40	20240624	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-40	5	-1.52	48842650	18922	17.75	2605	2620	2550	3410	1840	2625	2581.26	0.64	-1448	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	527	-58.75	2.28	12	0.09	-44.00	1135.00	4400	20231206	-41.25	2380	20231024	8.61	3575	-27.69	20240321	2385	8.39	20240308	4400	-41.25	20231206	2380	8.61	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
41	20240624	090809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-10	5	-0.38	7750190	2971	2.79	2605	2620	2595	3410	1840	2625	2608.61	0.64	-173	2761	2692	2631	2562	2501	2727	2597	102	785	500	1570	5	1	20393640	533	-59.43	2.30	12	0.01	-44.00	1135.00	4400	20231206	-40.57	2380	20231024	9.87	3575	-26.85	20240321	2385	9.64	20240308	4400	-40.57	20231206	2380	9.87	20231024	0.42	N	109820	500	101 억	131303	N	N	N	N
42	20240621	160742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-5	5	-0.19	266087840	101363	81.53	2600	2700	2570	3415	1845	2630	2625.08	0.70	-10503	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	535	-59.66	2.31	12	0.50	-44.00	1135.00	4400	20231206	-40.34	2380	20231024	10.29	3575	-26.57	20240321	2385	10.06	20240308	4400	-40.34	20231206	2380	10.29	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
43	20240621	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-50	5	-1.90	234155725	89118	71.68	2600	2700	2570	3415	1845	2630	2627.47	0.70	-5635	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	526	-58.64	2.27	12	0.44	-44.00	1135.00	4400	20231206	-41.36	2380	20231024	8.40	3575	-27.83	20240321	2385	8.18	20240308	4400	-41.36	20231206	2380	8.40	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
44	20240621	140741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-30	5	-1.14	204608730	77663	62.47	2600	2700	2590	3415	1845	2630	2634.60	0.70	-3122	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	530	-59.09	2.29	12	0.38	-44.00	1135.00	4400	20231206	-40.91	2380	20231024	9.24	3575	-27.27	20240321	2385	9.01	20240308	4400	-40.91	20231206	2380	9.24	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
45	20240621	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	70	2	2.66	148682030	56532	45.47	2600	2700	2590	3415	1845	2630	2630.05	0.70	-3053	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	551	-61.36	2.38	12	0.28	-44.00	1135.00	4400	20231206	-38.64	2380	20231024	13.45	3575	-24.48	20240321	2385	13.21	20240308	4400	-38.64	20231206	2380	13.45	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
46	20240621	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	0	3	0.00	87113890	33439	26.90	2600	2630	2590	3415	1845	2630	2604.80	0.70	-1386	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	536	-59.77	2.32	12	0.16	-44.00	1135.00	4400	20231206	-40.23	2380	20231024	10.50	3575	-26.43	20240321	2385	10.27	20240308	4400	-40.23	20231206	2380	10.50	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
47	20240621	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-20	5	-0.76	62874820	24109	19.39	2600	2630	2590	3415	1845	2630	2607.49	0.70	1436	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	532	-59.32	2.30	12	0.12	-44.00	1135.00	4400	20231206	-40.68	2380	20231024	9.66	3575	-26.99	20240321	2385	9.43	20240308	4400	-40.68	20231206	2380	9.66	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
48	20240621	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-30	5	-1.14	59347100	22752	18.30	2600	2630	2590	3415	1845	2630	2607.97	0.70	998	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	530	-59.09	2.29	12	0.11	-44.00	1135.00	4400	20231206	-40.91	2380	20231024	9.24	3575	-27.27	20240321	2385	9.01	20240308	4400	-40.91	20231206	2380	9.24	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
49	20240621	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	-25	5	-0.95	4610045	1768	1.42	2600	2605	2590	3415	1845	2630	2599.10	0.70	-256	2840	2735	2670	2565	2500	2702	2532	102	785	500	1570	5	1	20393640	531	-59.20	2.30	12	0.01	-44.00	1135.00	4400	20231206	-40.80	2380	20231024	9.45	3575	-27.13	20240321	2385	9.22	20240308	4400	-40.80	20231206	2380	9.45	20231024	0.42	N	109820	500	101 억	141807	N	N	N	N
50	20240620	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-125	5	-4.54	329775050	124097	38.19	2730	2775	2605	3580	1930	2755	2657.88	0.73	-10368	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	536	-59.77	2.32	12	0.61	-44.00	1135.00	4400	20231206	-40.23	2380	20231024	10.50	3575	-26.43	20240321	2385	10.27	20240308	4400	-40.23	20231206	2380	10.50	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
51	20240620	150740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-140	5	-5.08	295369610	110968	34.15	2730	2775	2605	3580	1930	2755	2661.75	0.73	-8894	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	533	-59.43	2.30	12	0.54	-44.00	1135.00	4400	20231206	-40.57	2380	20231024	9.87	3575	-26.85	20240321	2385	9.64	20240308	4400	-40.57	20231206	2380	9.87	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
52	20240620	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-130	5	-4.72	276360130	103695	31.91	2730	2775	2605	3580	1930	2755	2665.12	0.73	-6812	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	535	-59.66	2.31	12	0.51	-44.00	1135.00	4400	20231206	-40.34	2380	20231024	10.29	3575	-26.57	20240321	2385	10.06	20240308	4400	-40.34	20231206	2380	10.29	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
53	20240620	130740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-120	5	-4.36	248638715	93112	28.66	2730	2775	2610	3580	1930	2755	2670.31	0.73	-5943	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	537	-59.89	2.32	12	0.46	-44.00	1135.00	4400	20231206	-40.11	2380	20231024	10.71	3575	-26.29	20240321	2385	10.48	20240308	4400	-40.11	20231206	2380	10.71	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
54	20240620	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-105	5	-3.81	191322360	71293	21.94	2730	2775	2645	3580	1930	2755	2683.60	0.73	-5231	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	540	-60.23	2.33	12	0.35	-44.00	1135.00	4400	20231206	-39.77	2380	20231024	11.34	3575	-25.87	20240321	2385	11.11	20240308	4400	-39.77	20231206	2380	11.34	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
55	20240620	110742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-90	5	-3.27	162393470	60405	18.59	2730	2775	2650	3580	1930	2755	2688.40	0.73	-3164	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	543	-60.57	2.35	12	0.30	-44.00	1135.00	4400	20231206	-39.43	2380	20231024	11.97	3575	-25.45	20240321	2385	11.74	20240308	4400	-39.43	20231206	2380	11.97	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
56	20240620	100740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2680	-75	5	-2.72	114185970	42333	13.03	2730	2775	2665	3580	1930	2755	2697.32	0.73	-126	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	547	-60.91	2.36	12	0.21	-44.00	1135.00	4400	20231206	-39.09	2380	20231024	12.61	3575	-25.03	20240321	2385	12.37	20240308	4400	-39.09	20231206	2380	12.61	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
57	20240620	090747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	-15	5	-0.54	34492685	12711	3.91	2730	2775	2665	3580	1930	2755	2713.59	0.73	345	2978	2866	2713	2601	2448	2922	2657	102	825	500	1650	5	1	20393640	559	-62.27	2.41	12	0.06	-44.00	1135.00	4400	20231206	-37.73	2380	20231024	15.13	3575	-23.36	20240321	2385	14.88	20240308	4400	-37.73	20231206	2380	15.13	20231024	0.42	N	109820	500	101 억	149056	N	N	N	N
58	20240619	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	175	2	6.78	876523130	322434	188.99	2580	2825	2560	3350	1810	2580	2718.40	0.62	22000	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	562	-62.61	2.43	12	1.58	-44.00	1135.00	4400	20231206	-37.39	2380	20231024	15.76	3575	-22.94	20240321	2385	15.51	20240308	4400	-37.39	20231206	2380	15.76	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
59	20240619	150736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	140	2	5.43	852872005	313782	183.92	2580	2825	2560	3350	1810	2580	2718.05	0.62	20348	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	555	-61.82	2.40	12	1.54	-44.00	1135.00	4400	20231206	-38.18	2380	20231024	14.29	3575	-23.92	20240321	2385	14.05	20240308	4400	-38.18	20231206	2380	14.29	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
60	20240619	140742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	130	2	5.04	557579595	207244	121.47	2580	2795	2560	3350	1810	2580	2690.46	0.62	14421	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	553	-61.59	2.39	12	1.02	-44.00	1135.00	4400	20231206	-38.41	2380	20231024	13.87	3575	-24.20	20240321	2385	13.63	20240308	4400	-38.41	20231206	2380	13.87	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
61	20240619	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	70	2	2.71	480655035	178676	104.73	2580	2795	2560	3350	1810	2580	2690.11	0.62	8767	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	540	-60.23	2.33	12	0.88	-44.00	1135.00	4400	20231206	-39.77	2380	20231024	11.34	3575	-25.87	20240321	2385	11.11	20240308	4400	-39.77	20231206	2380	11.34	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
62	20240619	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	60	2	2.33	449602805	166910	97.83	2580	2795	2560	3350	1810	2580	2693.70	0.62	8418	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	538	-60.00	2.33	12	0.82	-44.00	1135.00	4400	20231206	-40.00	2380	20231024	10.92	3575	-26.15	20240321	2385	10.69	20240308	4400	-40.00	20231206	2380	10.92	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
63	20240619	110737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	185	2	7.17	255853505	95532	55.99	2580	2780	2560	3350	1810	2580	2678.22	0.62	2468	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	564	-62.84	2.44	12	0.47	-44.00	1135.00	4400	20231206	-37.16	2380	20231024	16.18	3575	-22.66	20240321	2385	15.93	20240308	4400	-37.16	20231206	2380	16.18	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
64	20240619	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	20737835	8012	4.70	2580	2610	2575	3350	1810	2580	2588.37	0.62	496	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	527	-58.75	2.28	12	0.04	-44.00	1135.00	4400	20231206	-41.25	2380	20231024	8.61	3575	-27.69	20240321	2385	8.39	20240308	4400	-41.25	20231206	2380	8.61	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
65	20240619	090745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	10	2	0.39	1880370	729	0.43	2580	2590	2575	3350	1810	2580	2579.37	0.62	98	2763	2671	2623	2531	2483	2647	2507	102	770	500	1540	5	1	20393640	528	-58.86	2.28	12	0.00	-44.00	1135.00	4400	20231206	-41.14	2380	20231024	8.82	3575	-27.55	20240321	2385	8.60	20240308	4400	-41.14	20231206	2380	8.82	20231024	0.43	N	109820	500	101 억	126643	N	N	N	N
66	20240618	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	448074100	170421	29.07	2635	2715	2575	3370	1820	2595	2629.47	0.47	30415	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	526	-58.64	2.27	12	0.84	-44.00	1135.00	4400	20231206	-41.36	2380	20231024	8.40	3575	-27.83	20240321	2385	8.18	20240308	4400	-41.36	20231206	2380	8.40	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
67	20240618	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	435868845	165702	28.27	2635	2715	2575	3370	1820	2595	2630.64	0.47	30350	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	530	-59.09	2.29	12	0.81	-44.00	1135.00	4400	20231206	-40.91	2380	20231024	9.24	3575	-27.27	20240321	2385	9.01	20240308	4400	-40.91	20231206	2380	9.24	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
68	20240618	140733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	10	2	0.39	424951220	161517	27.56	2635	2715	2575	3370	1820	2595	2631.22	0.47	30835	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	531	-59.20	2.30	12	0.79	-44.00	1135.00	4400	20231206	-40.80	2380	20231024	9.45	3575	-27.13	20240321	2385	9.22	20240308	4400	-40.80	20231206	2380	9.45	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
69	20240618	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	402732065	152956	26.09	2635	2715	2575	3370	1820	2595	2633.23	0.47	30114	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	529	-58.98	2.29	12	0.75	-44.00	1135.00	4400	20231206	-41.02	2380	20231024	9.03	3575	-27.41	20240321	2385	8.81	20240308	4400	-41.02	20231206	2380	9.03	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
70	20240618	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	0	3	0.00	380895975	144521	24.66	2635	2715	2575	3370	1820	2595	2635.85	0.47	29642	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	529	-58.98	2.29	12	0.71	-44.00	1135.00	4400	20231206	-41.02	2380	20231024	9.03	3575	-27.41	20240321	2385	8.81	20240308	4400	-41.02	20231206	2380	9.03	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
71	20240618	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	35	2	1.35	359928605	136465	23.28	2635	2715	2575	3370	1820	2595	2637.82	0.47	28859	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	536	-59.77	2.32	12	0.67	-44.00	1135.00	4400	20231206	-40.23	2380	20231024	10.50	3575	-26.43	20240321	2385	10.27	20240308	4400	-40.23	20231206	2380	10.50	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
72	20240618	100733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	313151505	118488	20.21	2635	2715	2575	3370	1820	2595	2643.29	0.47	28927	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	526	-58.64	2.27	12	0.58	-44.00	1135.00	4400	20231206	-41.36	2380	20231024	8.40	3575	-27.83	20240321	2385	8.18	20240308	4400	-41.36	20231206	2380	8.40	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
73	20240618	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	80	2	3.08	101308130	38206	6.52	2635	2690	2610	3370	1820	2595	2653.09	0.47	12276	3068	2831	2663	2426	2258	2950	2545	102	775	500	1550	5	1	20393640	546	-60.80	2.36	12	0.19	-44.00	1135.00	4400	20231206	-39.20	2380	20231024	12.39	3575	-25.17	20240321	2385	12.16	20240308	4400	-39.20	20231206	2380	12.39	20231024	0.44	N	109820	500	101 억	96421	N	N	N	N
74	20240617	160728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	85	2	3.39	1543387380	563159	1086.61	2495	2900	2495	3260	1760	2510	2742.97	0.61	-28852	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	529	-58.98	2.29	12	2.76	-44.00	1135.00	4400	20231206	-41.02	2380	20231024	9.03	3575	-27.41	20240321	2385	8.81	20240308	4400	-41.02	20231206	2380	9.03	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
75	20240617	150734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2740	230	2	9.16	344648730	131512	253.75	2495	2740	2495	3260	1760	2510	2620.66	0.61	-3467	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	559	-62.27	2.41	12	0.64	-44.00	1135.00	4400	20231206	-37.73	2380	20231024	15.13	3575	-23.36	20240321	2385	14.88	20240308	4400	-37.73	20231206	2380	15.13	20231024	0.43	N	109820	500	101 억	125284	Y	N	N	N
76	20240617	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	20	2	0.80	75337530	29980	57.85	2495	2560	2495	3260	1760	2510	2512.93	0.61	-1083	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	516	-57.50	2.23	12	0.15	-44.00	1135.00	4400	20231206	-42.50	2380	20231024	6.30	3575	-29.23	20240321	2385	6.08	20240308	4400	-42.50	20231206	2380	6.30	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
77	20240617	130725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	10	2	0.40	64825170	25793	49.77	2495	2560	2495	3260	1760	2510	2513.29	0.61	-1307	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	514	-57.27	2.22	12	0.13	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
78	20240617	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	10	2	0.40	55671155	22147	42.73	2495	2560	2495	3260	1760	2510	2513.71	0.61	-1351	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	514	-57.27	2.22	12	0.11	-44.00	1135.00	4400	20231206	-42.73	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
79	20240617	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-5	5	-0.20	41599820	16558	31.95	2495	2560	2495	3260	1760	2510	2512.37	0.61	-986	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	511	-56.93	2.21	12	0.08	-44.00	1135.00	4400	20231206	-43.07	2380	20231024	5.25	3575	-29.93	20240321	2385	5.03	20240308	4400	-43.07	20231206	2380	5.25	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
80	20240617	100721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	25	2	1.00	27589280	10947	21.12	2495	2560	2495	3260	1760	2510	2520.26	0.61	-966	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	517	-57.61	2.23	12	0.05	-44.00	1135.00	4400	20231206	-42.39	2380	20231024	6.51	3575	-29.09	20240321	2385	6.29	20240308	4400	-42.39	20231206	2380	6.51	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
81	20240617	090726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	0	3	0.00	8718145	3446	6.65	2495	2560	2495	3260	1760	2510	2529.93	0.61	-1413	2560	2535	2500	2475	2440	2517	2457	102	750	500	1500	5	1	20393640	512	-57.05	2.21	12	0.02	-44.00	1135.00	4400	20231206	-42.95	2380	20231024	5.46	3575	-29.79	20240321	2385	5.24	20240308	4400	-42.95	20231206	2380	5.46	20231024	0.43	N	109820	500	101 억	125284	N	N	N	N
82	20240614	160622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	0	3	0.00	128328285	51663	64.49	2520	2525	2465	3260	1760	2510	2483.15	0.63	-3765	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	512	-57.05	2.21	12	0.25	-44.00	1135.00	4400	20231206	-42.95	2380	20231024	5.46	3575	-29.79	20240321	2385	5.24	20240308	4400	-42.95	20231206	2380	5.46	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
83	20240614	150624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-15	5	-0.60	124187510	50010	62.43	2520	2525	2465	3260	1760	2510	2482.42	0.63	-3751	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	509	-56.70	2.20	12	0.25	-44.00	1135.00	4400	20231206	-43.30	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4400	-43.30	20231206	2380	4.83	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
84	20240614	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-20	5	-0.80	78186030	31431	39.24	2520	2525	2470	3260	1760	2510	2486.41	0.63	-2779	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	508	-56.59	2.19	12	0.15	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
85	20240614	130622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-20	5	-0.80	69761930	28040	35.00	2520	2525	2470	3260	1760	2510	2486.68	0.63	-1984	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	508	-56.59	2.19	12	0.14	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
86	20240614	120629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-5	5	-0.20	68001460	27333	34.12	2520	2525	2470	3260	1760	2510	2486.59	0.63	-1661	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	511	-56.93	2.21	12	0.13	-44.00	1135.00	4400	20231206	-43.07	2380	20231024	5.25	3575	-29.93	20240321	2385	5.03	20240308	4400	-43.07	20231206	2380	5.25	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
87	20240614	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-10	5	-0.40	65985765	26525	33.11	2520	2525	2470	3260	1760	2510	2486.33	0.63	-1482	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	510	-56.82	2.20	12	0.13	-44.00	1135.00	4400	20231206	-43.18	2380	20231024	5.04	3575	-30.07	20240321	2385	4.82	20240308	4400	-43.18	20231206	2380	5.04	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
88	20240614	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-20	5	-0.80	57106740	22953	28.65	2520	2525	2470	3260	1760	2510	2486.43	0.63	-1413	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	508	-56.59	2.19	12	0.11	-44.00	1135.00	4400	20231206	-43.41	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
89	20240614	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	0	3	0.00	14009380	5572	6.96	2520	2525	2510	3260	1760	2510	2515.83	0.63	-1339	2646	2577	2531	2462	2416	2555	2440	102	750	500	1500	5	1	20393640	512	-57.05	2.21	12	0.03	-44.00	1135.00	4400	20231206	-42.95	2380	20231024	5.46	3575	-29.79	20240321	2385	5.24	20240308	4400	-42.95	20231206	2380	5.46	20231024	0.44	N	109820	500	101 억	128394	N	N	N	N
90	20240613	160705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	20	2	0.80	197024950	78007	165.79	2540	2600	2485	3235	1745	2490	2525.75	0.57	6161	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	512	-57.05	2.21	12	0.38	-44.00	1135.00	4475	20230607	-43.91	2380	20231024	5.46	3575	-29.79	20240321	2385	5.24	20240308	4400	-42.95	20231206	2380	5.46	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
91	20240613	150719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	15	2	0.60	177593685	70245	149.30	2540	2600	2485	3235	1745	2490	2528.20	0.57	6572	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	511	-56.93	2.21	12	0.34	-44.00	1135.00	4475	20230607	-44.02	2380	20231024	5.25	3575	-29.93	20240321	2385	5.03	20240308	4400	-43.07	20231206	2380	5.25	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
92	20240613	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	55	2	2.21	159771700	63179	134.28	2540	2600	2485	3235	1745	2490	2528.87	0.57	6738	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	519	-57.84	2.24	12	0.31	-44.00	1135.00	4475	20230607	-43.13	2380	20231024	6.93	3575	-28.81	20240321	2385	6.71	20240308	4400	-42.16	20231206	2380	6.93	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
93	20240613	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	35	2	1.41	111103505	44137	93.81	2540	2580	2485	3235	1745	2490	2517.24	0.57	5794	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	515	-57.39	2.22	12	0.22	-44.00	1135.00	4475	20230607	-43.58	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
94	20240613	120713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	47529035	19029	40.44	2540	2540	2485	3235	1745	2490	2497.72	0.57	-1235	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	509	-56.70	2.20	12	0.09	-44.00	1135.00	4475	20230607	-44.25	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4400	-43.30	20231206	2380	4.83	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
95	20240613	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	32502345	13027	27.69	2540	2540	2485	3235	1745	2490	2495.00	0.57	42	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	509	-56.70	2.20	12	0.06	-44.00	1135.00	4475	20230607	-44.25	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4400	-43.30	20231206	2380	4.83	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
96	20240613	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	5	2	0.20	23982030	9608	20.42	2540	2540	2485	3235	1745	2490	2496.05	0.57	305	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	509	-56.70	2.20	12	0.05	-44.00	1135.00	4475	20230607	-44.25	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4400	-43.30	20231206	2380	4.83	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
97	20240613	090715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	10	2	0.40	1868045	744	1.58	2540	2540	2500	3235	1745	2490	2510.81	0.57	11	2593	2541	2508	2456	2423	2525	2440	102	745	500	1490	5	1	20393640	510	-56.82	2.20	12	0.00	-44.00	1135.00	4475	20230607	-44.13	2380	20231024	5.04	3575	-30.07	20240321	2385	4.82	20240308	4400	-43.18	20231206	2380	5.04	20231024	0.43	N	109820	500	101 억	116462	N	N	N	N
98	20240612	160700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-10	5	-0.40	114535375	45622	82.95	2500	2560	2475	3250	1750	2500	2510.53	0.57	-549	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	508	-56.59	2.19	12	0.22	-44.00	1135.00	4475	20230607	-44.36	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4400	-43.41	20231206	2380	4.62	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
99	20240612	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-25	5	-1.00	108389330	43152	78.46	2500	2560	2475	3250	1750	2500	2511.80	0.57	-421	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	505	-56.25	2.18	12	0.21	-44.00	1135.00	4475	20230607	-44.69	2380	20231024	3.99	3575	-30.77	20240321	2385	3.77	20240308	4400	-43.75	20231206	2380	3.99	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
100	20240612	140704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	20	2	0.80	88374795	35101	63.82	2500	2560	2480	3250	1750	2500	2517.73	0.57	-98	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	514	-57.27	2.22	12	0.17	-44.00	1135.00	4475	20230607	-43.69	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
101	20240612	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	77452680	30756	55.92	2500	2560	2480	3250	1750	2500	2518.29	0.57	22	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	515	-57.39	2.22	12	0.15	-44.00	1135.00	4475	20230607	-43.58	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
102	20240612	120702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	74842080	29722	54.04	2500	2560	2480	3250	1750	2500	2518.07	0.57	62	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	515	-57.39	2.22	12	0.15	-44.00	1135.00	4475	20230607	-43.58	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
103	20240612	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	60913810	24209	44.02	2500	2560	2480	3250	1750	2500	2516.16	0.57	928	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	515	-57.39	2.22	12	0.12	-44.00	1135.00	4475	20230607	-43.58	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
104	20240612	100704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	25	2	1.00	34211110	13649	24.82	2500	2525	2480	3250	1750	2500	2506.49	0.57	1183	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	515	-57.39	2.22	12	0.07	-44.00	1135.00	4475	20230607	-43.58	2380	20231024	6.09	3575	-29.37	20240321	2385	5.87	20240308	4400	-42.61	20231206	2380	6.09	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
105	20240612	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	20	2	0.80	2960020	1184	2.15	2500	2520	2500	3250	1750	2500	2500.02	0.57	-12	2646	2572	2536	2462	2426	2555	2445	102	750	500	1500	5	1	20393640	514	-57.27	2.22	12	0.01	-44.00	1135.00	4475	20230607	-43.69	2380	20231024	5.88	3575	-29.51	20240321	2385	5.66	20240308	4400	-42.73	20231206	2380	5.88	20231024	0.43	N	109820	500	101 억	116319	N	N	N	N
106	20240610	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	130	2	5.34	1894943255	698529	3087.69	2440	3000	2405	3165	1705	2435	2712.76	0.68	-22060	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	523	-58.30	2.26	12	3.43	-44.00	1135.00	4475	20230607	-42.68	2380	20231024	7.77	3575	-28.25	20240321	2385	7.55	20240308	4400	-41.70	20231206	2380	7.77	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
107	20240610	150704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	95	2	3.90	1865415670	686932	3036.43	2440	3000	2405	3165	1705	2435	2715.58	0.68	-22825	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	516	-57.50	2.23	12	3.37	-44.00	1135.00	4475	20230607	-43.46	2380	20231024	6.30	3575	-29.23	20240321	2385	6.08	20240308	4400	-42.50	20231206	2380	6.30	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
108	20240610	140700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	65	2	2.67	1813609750	666289	2945.18	2440	3000	2405	3165	1705	2435	2721.96	0.68	-25253	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	510	-56.82	2.20	12	3.27	-44.00	1135.00	4475	20230607	-44.13	2380	20231024	5.04	3575	-30.07	20240321	2385	4.82	20240308	4400	-43.18	20231206	2380	5.04	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
109	20240610	130657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	170	2	6.98	1262276225	452609	2000.66	2440	3000	2405	3165	1705	2435	2788.89	0.68	-36821	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	531	-59.20	2.30	12	2.22	-44.00	1135.00	4475	20230607	-41.79	2380	20231024	9.45	3575	-27.13	20240321	2385	9.22	20240308	4400	-40.80	20231206	2380	9.45	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
110	20240610	120658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	0	3	0.00	24977170	10298	45.52	2440	2445	2405	3165	1705	2435	2425.44	0.68	-842	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	497	-55.34	2.15	12	0.05	-44.00	1135.00	4475	20230607	-45.59	2380	20231024	2.31	3575	-31.89	20240321	2385	2.10	20240308	4400	-44.66	20231206	2380	2.31	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
111	20240610	110702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-5	5	-0.21	22466865	9265	40.95	2440	2445	2405	3165	1705	2435	2424.92	0.68	-845	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	496	-55.23	2.14	12	0.05	-44.00	1135.00	4475	20230607	-45.70	2380	20231024	2.10	3575	-32.03	20240321	2385	1.89	20240308	4400	-44.77	20231206	2380	2.10	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
112	20240610	100658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	-5	5	-0.21	17626800	7273	32.15	2440	2445	2405	3165	1705	2435	2423.59	0.68	-782	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	496	-55.23	2.14	12	0.04	-44.00	1135.00	4475	20230607	-45.70	2380	20231024	2.10	3575	-32.03	20240321	2385	1.89	20240308	4400	-44.77	20231206	2380	2.10	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
113	20240610	090704	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	10	2	0.41	2178315	894	3.95	2440	2445	2430	3165	1705	2435	2436.59	0.68	-565	2481	2457	2436	2412	2391	2470	2425	102	730	500	1460	5	1	20393640	499	-55.57	2.15	12	0.00	-44.00	1135.00	4475	20230607	-45.36	2380	20231024	2.73	3575	-31.61	20240321	2385	2.52	20240308	4400	-44.43	20231206	2380	2.73	20231024	0.43	N	109820	500	101 억	139311	N	N	N	N
114	20240607	160721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2435	-15	5	-0.61	55197130	22623	122.05	2425	2460	2415	3185	1715	2450	2439.87	0.69	-761	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	497	-55.34	2.15	12	0.11	-44.00	1135.00	4475	20230607	-45.59	2380	20231024	2.31	3575	-31.89	20240321	2385	2.10	20240308	4475	-45.59	20230607	2380	2.31	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
115	20240607	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-10	5	-0.41	50046645	20515	110.68	2425	2460	2415	3185	1715	2450	2439.51	0.69	-709	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	498	-55.45	2.15	12	0.10	-44.00	1135.00	4475	20230607	-45.47	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4475	-45.47	20230607	2380	2.52	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
116	20240607	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-5	5	-0.20	36446010	14941	80.61	2425	2460	2415	3185	1715	2450	2439.33	0.69	-814	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	499	-55.57	2.15	12	0.07	-44.00	1135.00	4475	20230607	-45.36	2380	20231024	2.73	3575	-31.61	20240321	2385	2.52	20240308	4475	-45.36	20230607	2380	2.73	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
117	20240607	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-5	5	-0.20	34942550	14327	77.29	2425	2460	2415	3185	1715	2450	2438.93	0.69	-765	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	499	-55.57	2.15	12	0.07	-44.00	1135.00	4475	20230607	-45.36	2380	20231024	2.73	3575	-31.61	20240321	2385	2.52	20240308	4475	-45.36	20230607	2380	2.73	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
118	20240607	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	0	3	0.00	31827280	13049	70.40	2425	2460	2415	3185	1715	2450	2439.06	0.69	-611	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	500	-55.68	2.16	12	0.06	-44.00	1135.00	4475	20230607	-45.25	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4475	-45.25	20230607	2380	2.94	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
119	20240607	110714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	10	2	0.41	24188925	9930	53.57	2425	2460	2415	3185	1715	2450	2435.94	0.69	-822	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	502	-55.91	2.17	12	0.05	-44.00	1135.00	4475	20230607	-45.03	2380	20231024	3.36	3575	-31.19	20240321	2385	3.14	20240308	4475	-45.03	20230607	2380	3.36	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
120	20240607	100723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-10	5	-0.41	18552685	7628	41.15	2425	2460	2415	3185	1715	2450	2432.18	0.69	-449	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	498	-55.45	2.15	12	0.04	-44.00	1135.00	4475	20230607	-45.47	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4475	-45.47	20230607	2380	2.52	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
121	20240607	090721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-10	5	-0.41	8749780	3601	19.43	2425	2460	2415	3185	1715	2450	2429.82	0.69	-336	2516	2482	2461	2427	2406	2472	2417	102	735	500	1470	5	1	20393640	498	-55.45	2.15	12	0.02	-44.00	1135.00	4475	20230607	-45.47	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4475	-45.47	20230607	2380	2.52	20231024	0.43	N	109820	500	101 억	140083	N	N	N	N
122	20240605	160719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	44177680	18026	51.33	2495	2495	2440	3200	1730	2465	2450.78	0.69	-786	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	500	-55.68	2.16	12	0.09	-44.00	1135.00	4475	20230607	-45.25	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4475	-45.25	20230607	2380	2.94	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
123	20240605	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-25	5	-1.01	42916210	17510	49.86	2495	2495	2440	3200	1730	2465	2450.95	0.69	-726	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	498	-55.45	2.15	12	0.09	-44.00	1135.00	4475	20230607	-45.47	2380	20231024	2.52	3575	-31.75	20240321	2385	2.31	20240308	4475	-45.47	20230607	2380	2.52	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
124	20240605	140718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-10	5	-0.41	30096315	12264	34.92	2495	2495	2445	3200	1730	2465	2454.04	0.69	-728	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	501	-55.80	2.16	12	0.06	-44.00	1135.00	4475	20230607	-45.14	2380	20231024	3.15	3575	-31.33	20240321	2385	2.94	20240308	4475	-45.14	20230607	2380	3.15	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
125	20240605	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	29364275	11965	34.07	2495	2495	2450	3200	1730	2465	2454.18	0.69	-598	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	500	-55.68	2.16	12	0.06	-44.00	1135.00	4475	20230607	-45.25	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4475	-45.25	20230607	2380	2.94	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
126	20240605	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-5	5	-0.20	24345570	9921	28.25	2495	2495	2450	3200	1730	2465	2453.94	0.69	-610	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	502	-55.91	2.17	12	0.05	-44.00	1135.00	4475	20230607	-45.03	2380	20231024	3.36	3575	-31.19	20240321	2385	3.14	20240308	4475	-45.03	20230607	2380	3.36	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
127	20240605	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2450	-15	5	-0.61	19183780	7816	22.25	2495	2495	2450	3200	1730	2465	2454.42	0.69	-618	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	500	-55.68	2.16	12	0.04	-44.00	1135.00	4475	20230607	-45.25	2380	20231024	2.94	3575	-31.47	20240321	2385	2.73	20240308	4475	-45.25	20230607	2380	2.94	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
128	20240605	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-5	5	-0.20	10559175	4303	12.25	2495	2495	2450	3200	1730	2465	2453.91	0.69	-232	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	502	-55.91	2.17	12	0.02	-44.00	1135.00	4475	20230607	-45.03	2380	20231024	3.36	3575	-31.19	20240321	2385	3.14	20240308	4475	-45.03	20230607	2380	3.36	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
129	20240605	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	5	2	0.20	789985	318	0.91	2495	2495	2470	3200	1730	2465	2484.23	0.69	-204	2501	2482	2466	2447	2431	2492	2457	102	735	500	1470	5	1	20393640	504	-56.14	2.18	12	0.00	-44.00	1135.00	4475	20230607	-44.80	2380	20231024	3.78	3575	-30.91	20240321	2385	3.56	20240308	4475	-44.80	20230607	2380	3.78	20231024	0.43	N	109820	500	101 억	140880	N	N	N	N
130	20240604	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-30	5	-1.20	86397770	35121	106.39	2450	2485	2450	3240	1750	2495	2459.99	0.69	262	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	503	-56.02	2.17	12	0.17	-44.00	1135.00	4475	20230607	-44.92	2380	20231024	3.57	3575	-31.05	20240321	2385	3.35	20240308	4475	-44.92	20230607	2380	3.57	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
131	20240604	150711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-35	5	-1.40	83487640	33938	102.80	2450	2485	2450	3240	1750	2495	2460.00	0.69	664	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	502	-55.91	2.17	12	0.17	-44.00	1135.00	4475	20230607	-45.03	2380	20231024	3.36	3575	-31.19	20240321	2385	3.14	20240308	4475	-45.03	20230607	2380	3.36	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
132	20240604	140713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-25	5	-1.00	80865625	32872	99.57	2450	2485	2450	3240	1750	2495	2460.02	0.69	865	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	504	-56.14	2.18	12	0.16	-44.00	1135.00	4475	20230607	-44.80	2380	20231024	3.78	3575	-30.91	20240321	2385	3.56	20240308	4475	-44.80	20230607	2380	3.78	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
133	20240604	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-15	5	-0.60	50494055	20513	62.14	2450	2485	2450	3240	1750	2495	2461.56	0.69	1055	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	506	-56.36	2.19	12	0.10	-44.00	1135.00	4475	20230607	-44.58	2380	20231024	4.20	3575	-30.63	20240321	2385	3.98	20240308	4475	-44.58	20230607	2380	4.20	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
134	20240604	120709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-15	5	-0.60	46945040	19081	57.80	2450	2480	2450	3240	1750	2495	2460.30	0.69	1062	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	506	-56.36	2.19	12	0.09	-44.00	1135.00	4475	20230607	-44.58	2380	20231024	4.20	3575	-30.63	20240321	2385	3.98	20240308	4475	-44.58	20230607	2380	4.20	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
135	20240604	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-20	5	-0.80	41636810	16930	51.28	2450	2480	2450	3240	1750	2495	2459.35	0.69	1104	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	505	-56.25	2.18	12	0.08	-44.00	1135.00	4475	20230607	-44.69	2380	20231024	3.99	3575	-30.77	20240321	2385	3.77	20240308	4475	-44.69	20230607	2380	3.99	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
136	20240604	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-20	5	-0.80	36494125	14850	44.98	2450	2480	2450	3240	1750	2495	2457.52	0.69	1416	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	505	-56.25	2.18	12	0.07	-44.00	1135.00	4475	20230607	-44.69	2380	20231024	3.99	3575	-30.77	20240321	2385	3.77	20240308	4475	-44.69	20230607	2380	3.99	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
137	20240604	090709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-30	5	-1.20	16727735	6823	20.67	2450	2480	2450	3240	1750	2495	2451.67	0.69	74	2545	2520	2500	2475	2455	2510	2465	102	745	500	1490	5	1	20393640	503	-56.02	2.17	12	0.03	-44.00	1135.00	4475	20230607	-44.92	2380	20231024	3.57	3575	-31.05	20240321	2385	3.35	20240308	4475	-44.92	20230607	2380	3.57	20231024	0.43	N	109820	500	101 억	140629	N	N	N	N
138	20240603	160701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	82156265	32993	101.01	2525	2525	2480	3250	1750	2500	2490.11	0.69	-42	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	509	-56.70	2.20	12	0.16	-44.00	1135.00	4565	20230525	-45.35	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4475	-44.25	20230607	2380	4.83	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
139	20240603	150702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-15	5	-0.60	55519425	22297	68.26	2525	2525	2480	3250	1750	2500	2490.00	0.69	-19	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	507	-56.48	2.19	12	0.11	-44.00	1135.00	4565	20230525	-45.56	2380	20231024	4.41	3575	-30.49	20240321	2385	4.19	20240308	4475	-44.47	20230607	2380	4.41	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
140	20240603	140659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	50348355	20220	61.90	2525	2525	2480	3250	1750	2500	2490.03	0.69	39	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	509	-56.70	2.20	12	0.10	-44.00	1135.00	4565	20230525	-45.35	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4475	-44.25	20230607	2380	4.83	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
141	20240603	130701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-15	5	-0.60	47362220	19019	58.23	2525	2525	2480	3250	1750	2500	2490.26	0.69	308	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	507	-56.48	2.19	12	0.09	-44.00	1135.00	4565	20230525	-45.56	2380	20231024	4.41	3575	-30.49	20240321	2385	4.19	20240308	4475	-44.47	20230607	2380	4.41	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
142	20240603	120700	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	-10	5	-0.40	34002010	13640	41.76	2525	2525	2480	3250	1750	2500	2492.82	0.69	347	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	508	-56.59	2.19	12	0.07	-44.00	1135.00	4565	20230525	-45.45	2380	20231024	4.62	3575	-30.35	20240321	2385	4.40	20240308	4475	-44.36	20230607	2380	4.62	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
143	20240603	110656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2495	-5	5	-0.20	18603700	7464	22.85	2525	2525	2480	3250	1750	2500	2492.46	0.69	261	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	509	-56.70	2.20	12	0.04	-44.00	1135.00	4565	20230525	-45.35	2380	20231024	4.83	3575	-30.21	20240321	2385	4.61	20240308	4475	-44.25	20230607	2380	4.83	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
144	20240603	100654	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	11962175	4792	14.67	2525	2525	2480	3250	1750	2500	2496.28	0.69	261	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	510	-56.82	2.20	12	0.02	-44.00	1135.00	4565	20230525	-45.24	2380	20231024	5.04	3575	-30.07	20240321	2385	4.82	20240308	4475	-44.13	20230607	2380	5.04	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N
145	20240603	090653	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	0	3	0.00	2050015	818	2.50	2525	2525	2500	3250	1750	2500	2506.13	0.69	212	2606	2552	2521	2467	2436	2537	2452	102	750	500	1500	5	1	20393640	510	-56.82	2.20	12	0.00	-44.00	1135.00	4565	20230525	-45.24	2380	20231024	5.04	3575	-30.07	20240321	2385	4.82	20240308	4475	-44.13	20230607	2380	5.04	20231024	0.43	N	109820	500	101 억	140406	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History