KissMeData/133750/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	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-15	5	-0.67	90592320	40516	88.17	2250	2270	2220	2925	1575	2250	2235.96	1.09	3921	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	523	-16.31	0.84	12	0.17	-137.00	2659.00	3670	20240206	-39.10	1890	20230726	18.25	3670	-39.10	20240206	2205	1.36	20240419	3670	-39.10	20240206	1890	18.25	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
3	20240628	150907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-15	5	-0.67	81107775	36262	78.91	2250	2270	2220	2925	1575	2250	2236.72	1.09	3658	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	523	-16.31	0.84	12	0.15	-137.00	2659.00	3670	20240206	-39.10	1890	20230726	18.25	3670	-39.10	20240206	2205	1.36	20240419	3670	-39.10	20240206	1890	18.25	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
4	20240628	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-5	5	-0.22	59940580	26756	58.23	2250	2270	2220	2925	1575	2250	2240.27	1.09	1681	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	525	-16.39	0.84	12	0.11	-137.00	2659.00	3670	20240206	-38.83	1890	20230726	18.78	3670	-38.83	20240206	2205	1.81	20240419	3670	-38.83	20240206	1890	18.78	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
5	20240628	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	0	3	0.00	29797620	13256	28.85	2250	2270	2230	2925	1575	2250	2247.86	1.09	1799	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	527	-16.42	0.85	12	0.06	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
6	20240628	120904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2235	-15	5	-0.67	24198060	10758	23.41	2250	2270	2230	2925	1575	2250	2249.31	1.09	1799	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	523	-16.31	0.84	12	0.05	-137.00	2659.00	3670	20240206	-39.10	1890	20230726	18.25	3670	-39.10	20240206	2205	1.36	20240419	3670	-39.10	20240206	1890	18.25	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
7	20240628	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	0	3	0.00	15629295	6939	15.10	2250	2270	2230	2925	1575	2250	2252.38	1.09	1034	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	527	-16.42	0.85	12	0.03	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
8	20240628	100846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	0	3	0.00	9834380	4363	9.49	2250	2270	2230	2925	1575	2250	2254.04	1.09	-69	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	527	-16.42	0.85	12	0.02	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
9	20240628	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	20	2	0.89	1009050	449	0.98	2250	2270	2230	2925	1575	2250	2247.33	1.09	38	2303	2276	2263	2236	2223	2270	2230	117	675	500	1390	5	1	23407077	531	-16.57	0.85	12	0.00	-137.00	2659.00	3670	20240206	-38.15	1890	20230726	20.11	3670	-38.15	20240206	2205	2.95	20240419	3670	-38.15	20240206	1890	20.11	20230726	6.26	N	133750	500	117 억	256051	N	N	N	N
10	20240627	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-20	5	-0.88	101881140	45079	103.28	2265	2290	2250	2950	1590	2270	2260.06	1.12	-6708	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	527	-16.42	0.85	12	0.19	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
11	20240627	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	74328125	32844	75.25	2265	2290	2250	2950	1590	2270	2263.07	1.12	-5990	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	529	-16.50	0.85	12	0.14	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
12	20240627	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	58776175	25972	59.50	2265	2290	2250	2950	1590	2270	2263.06	1.12	-3963	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	529	-16.50	0.85	12	0.11	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
13	20240627	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	0	3	0.00	52346770	23137	53.01	2265	2290	2250	2950	1590	2270	2262.47	1.12	-4699	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	531	-16.57	0.85	12	0.10	-137.00	2659.00	3670	20240206	-38.15	1890	20230726	20.11	3670	-38.15	20240206	2205	2.95	20240419	3670	-38.15	20240206	1890	20.11	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
14	20240627	120847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	0	3	0.00	49174630	21741	49.81	2265	2290	2250	2950	1590	2270	2261.84	1.12	-4144	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	531	-16.57	0.85	12	0.09	-137.00	2659.00	3670	20240206	-38.15	1890	20230726	20.11	3670	-38.15	20240206	2205	2.95	20240419	3670	-38.15	20240206	1890	20.11	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
15	20240627	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2285	15	2	0.66	44679820	19762	45.28	2265	2285	2250	2950	1590	2270	2260.90	1.12	-3323	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	535	-16.68	0.86	12	0.08	-137.00	2659.00	3670	20240206	-37.74	1890	20230726	20.90	3670	-37.74	20240206	2205	3.63	20240419	3670	-37.74	20240206	1890	20.90	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
16	20240627	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	-10	5	-0.44	16355335	7238	16.58	2265	2285	2250	2950	1590	2270	2259.65	1.12	-2920	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	529	-16.50	0.85	12	0.03	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
17	20240627	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	10	2	0.44	460990	203	0.47	2265	2280	2265	2950	1590	2270	2270.89	1.12	56	2310	2290	2265	2245	2220	2300	2255	117	680	500	1400	5	1	23407077	534	-16.64	0.86	12	0.00	-137.00	2659.00	3670	20240206	-37.87	1890	20230726	20.63	3670	-37.87	20240206	2205	3.40	20240419	3670	-37.87	20240206	1890	20.63	20230726	6.37	N	133750	500	117 억	262724	N	N	N	N
18	20240626	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2270	25	2	1.11	94915385	41845	53.61	2245	2285	2240	2915	1575	2245	2268.32	1.08	9693	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	531	-16.57	0.85	12	0.18	-137.00	2659.00	3670	20240206	-38.15	1890	20230726	20.11	3670	-38.15	20240206	2205	2.95	20240419	3670	-38.15	20240206	1890	20.11	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
19	20240626	150845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	35	2	1.56	87121110	38412	49.21	2245	2285	2240	2915	1575	2245	2268.13	1.08	8822	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	534	-16.64	0.86	12	0.16	-137.00	2659.00	3670	20240206	-37.87	1890	20230726	20.63	3670	-37.87	20240206	2205	3.40	20240419	3670	-37.87	20240206	1890	20.63	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
20	20240626	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	20	2	0.89	67195610	29634	37.96	2245	2285	2240	2915	1575	2245	2267.59	1.08	1760	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	530	-16.53	0.85	12	0.13	-137.00	2659.00	3670	20240206	-38.28	1890	20230726	19.84	3670	-38.28	20240206	2205	2.72	20240419	3670	-38.28	20240206	1890	19.84	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
21	20240626	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2280	35	2	1.56	50980920	22495	28.82	2245	2285	2240	2915	1575	2245	2266.42	1.08	334	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	534	-16.64	0.86	12	0.10	-137.00	2659.00	3670	20240206	-37.87	1890	20230726	20.63	3670	-37.87	20240206	2205	3.40	20240419	3670	-37.87	20240206	1890	20.63	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
22	20240626	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	30	2	1.34	44762495	19763	25.32	2245	2285	2240	2915	1575	2245	2265.07	1.08	145	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	533	-16.61	0.86	12	0.08	-137.00	2659.00	3670	20240206	-38.01	1890	20230726	20.37	3670	-38.01	20240206	2205	3.17	20240419	3670	-38.01	20240206	1890	20.37	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
23	20240626	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	20	2	0.89	36164085	15973	20.46	2245	2285	2240	2915	1575	2245	2264.20	1.08	529	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	530	-16.53	0.85	12	0.07	-137.00	2659.00	3670	20240206	-38.28	1890	20230726	19.84	3670	-38.28	20240206	2205	2.72	20240419	3670	-38.28	20240206	1890	19.84	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
24	20240626	100843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	30	2	1.34	27229075	12032	15.41	2245	2285	2240	2915	1575	2245	2263.21	1.08	1556	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	533	-16.61	0.86	12	0.05	-137.00	2659.00	3670	20240206	-38.01	1890	20230726	20.37	3670	-38.01	20240206	2205	3.17	20240419	3670	-38.01	20240206	1890	20.37	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
25	20240626	090845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	5	2	0.22	6276245	2797	3.58	2245	2255	2240	2915	1575	2245	2243.88	1.08	2271	2285	2265	2245	2225	2205	2275	2235	117	670	500	1390	5	1	23407077	527	-16.42	0.85	12	0.01	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.45	N	133750	500	117 억	252674	N	N	N	N
26	20240625	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-5	5	-0.22	167907195	74778	52.81	2225	2265	2225	2925	1575	2250	2245.41	0.93	32041	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	525	-16.39	0.84	12	0.32	-137.00	2659.00	3670	20240206	-38.83	1890	20230726	18.78	3670	-38.83	20240206	2205	1.81	20240419	3670	-38.83	20240206	1890	18.78	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
27	20240625	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	144707760	64483	45.54	2225	2265	2225	2925	1575	2250	2244.12	0.93	25927	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	529	-16.50	0.85	12	0.28	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
28	20240625	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2255	5	2	0.22	99434895	44381	31.34	2225	2265	2225	2925	1575	2250	2240.48	0.93	10781	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	528	-16.46	0.85	12	0.19	-137.00	2659.00	3670	20240206	-38.56	1890	20230726	19.31	3670	-38.56	20240206	2205	2.27	20240419	3670	-38.56	20240206	1890	19.31	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
29	20240625	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2260	10	2	0.44	81483915	36391	25.70	2225	2265	2225	2925	1575	2250	2239.12	0.93	5907	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	529	-16.50	0.85	12	0.16	-137.00	2659.00	3670	20240206	-38.42	1890	20230726	19.58	3670	-38.42	20240206	2205	2.49	20240419	3670	-38.42	20240206	1890	19.58	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
30	20240625	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	15	2	0.67	64501310	28832	20.36	2225	2265	2225	2925	1575	2250	2237.14	0.93	5236	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	530	-16.53	0.85	12	0.12	-137.00	2659.00	3670	20240206	-38.28	1890	20230726	19.84	3670	-38.28	20240206	2205	2.72	20240419	3670	-38.28	20240206	1890	19.84	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
31	20240625	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2245	-5	5	-0.22	61351855	27436	19.38	2225	2255	2225	2925	1575	2250	2236.18	0.93	5282	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	525	-16.39	0.84	12	0.12	-137.00	2659.00	3670	20240206	-38.83	1890	20230726	18.78	3670	-38.83	20240206	2205	1.81	20240419	3670	-38.83	20240206	1890	18.78	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
32	20240625	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2240	-10	5	-0.44	39294375	17556	12.40	2225	2255	2225	2925	1575	2250	2238.22	0.93	2206	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	524	-16.35	0.84	12	0.08	-137.00	2659.00	3670	20240206	-38.96	1890	20230726	18.52	3670	-38.96	20240206	2205	1.59	20240419	3670	-38.96	20240206	1890	18.52	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
33	20240625	090843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	0	3	0.00	7766290	3476	2.45	2225	2255	2225	2925	1575	2250	2234.22	0.93	1140	2376	2312	2281	2217	2186	2297	2202	117	675	500	1390	5	1	23407077	527	-16.42	0.85	12	0.01	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.61	N	133750	500	117 억	216779	N	N	N	N
34	20240624	160839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2250	-80	5	-3.43	313005285	136890	97.63	2335	2345	2250	3025	1635	2330	2286.55	0.99	-15718	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	527	-16.42	0.85	12	0.58	-137.00	2659.00	3670	20240206	-38.69	1890	20230726	19.05	3670	-38.69	20240206	2205	2.04	20240419	3670	-38.69	20240206	1890	19.05	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
35	20240624	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-55	5	-2.36	259797405	113303	80.81	2335	2345	2265	3025	1635	2330	2292.94	0.99	-16811	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	533	-16.61	0.86	12	0.48	-137.00	2659.00	3670	20240206	-38.01	1890	20230726	20.37	3670	-38.01	20240206	2205	3.17	20240419	3670	-38.01	20240206	1890	20.37	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
36	20240624	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2265	-65	5	-2.79	221175755	96276	68.66	2335	2345	2265	3025	1635	2330	2297.31	0.99	-16718	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	530	-16.53	0.85	12	0.41	-137.00	2659.00	3670	20240206	-38.28	1890	20230726	19.84	3670	-38.28	20240206	2205	2.72	20240419	3670	-38.28	20240206	1890	19.84	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
37	20240624	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2275	-55	5	-2.36	188741255	82005	58.49	2335	2345	2270	3025	1635	2330	2301.58	0.99	-18168	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	533	-16.61	0.86	12	0.35	-137.00	2659.00	3670	20240206	-38.01	1890	20230726	20.37	3670	-38.01	20240206	2205	3.17	20240419	3670	-38.01	20240206	1890	20.37	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
38	20240624	120840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-30	5	-1.29	178069650	77333	55.15	2335	2345	2270	3025	1635	2330	2302.63	0.99	-17652	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	538	-16.79	0.86	12	0.33	-137.00	2659.00	3670	20240206	-37.33	1890	20230726	21.69	3670	-37.33	20240206	2205	4.31	20240419	3670	-37.33	20240206	1890	21.69	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
39	20240624	110842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-15	5	-0.64	133152915	57667	41.13	2335	2345	2285	3025	1635	2330	2309.00	0.99	-17560	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	542	-16.90	0.87	12	0.25	-137.00	2659.00	3670	20240206	-36.92	1890	20230726	22.49	3670	-36.92	20240206	2205	4.99	20240419	3670	-36.92	20240206	1890	22.49	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
40	20240624	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-25	5	-1.07	84159825	36373	25.94	2335	2345	2295	3025	1635	2330	2313.80	0.99	-7927	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	540	-16.82	0.87	12	0.16	-137.00	2659.00	3670	20240206	-37.19	1890	20230726	21.96	3670	-37.19	20240206	2205	4.54	20240419	3670	-37.19	20240206	1890	21.96	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
41	20240624	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	0	3	0.00	16181225	6941	4.95	2335	2345	2330	3025	1635	2330	2331.25	0.99	201	2390	2360	2345	2315	2300	2352	2307	117	695	500	1440	5	1	23407077	545	-17.01	0.88	12	0.03	-137.00	2659.00	3670	20240206	-36.51	1890	20230726	23.28	3670	-36.51	20240206	2205	5.67	20240419	3670	-36.51	20240206	1890	23.28	20230726	6.59	N	133750	500	117 억	232836	N	N	N	N
42	20240621	160812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2330	-55	5	-2.31	325546115	138846	26.98	2355	2375	2330	3100	1670	2385	2344.64	0.98	2717	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	545	-17.01	0.88	12	0.59	-137.00	2659.00	3670	20240206	-36.51	1890	20230726	23.28	3670	-36.51	20240206	2205	5.67	20240419	3670	-36.51	20240206	1890	23.28	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
43	20240621	150812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2335	-50	5	-2.10	298245500	127151	24.71	2355	2375	2330	3100	1670	2385	2345.59	0.98	3892	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	547	-17.04	0.88	12	0.54	-137.00	2659.00	3670	20240206	-36.38	1890	20230726	23.54	3670	-36.38	20240206	2205	5.90	20240419	3670	-36.38	20240206	1890	23.54	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
44	20240621	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-35	5	-1.47	282179065	120271	23.37	2355	2375	2330	3100	1670	2385	2346.18	0.98	4229	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	550	-17.15	0.88	12	0.51	-137.00	2659.00	3670	20240206	-35.97	1890	20230726	24.34	3670	-35.97	20240206	2205	6.58	20240419	3670	-35.97	20240206	1890	24.34	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
45	20240621	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-45	5	-1.89	225359315	95975	18.65	2355	2375	2335	3100	1670	2385	2348.09	0.98	8910	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	548	-17.08	0.88	12	0.41	-137.00	2659.00	3670	20240206	-36.24	1890	20230726	23.81	3670	-36.24	20240206	2205	6.12	20240419	3670	-36.24	20240206	1890	23.81	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
46	20240621	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	181747005	77335	15.03	2355	2375	2335	3100	1670	2385	2350.10	0.98	8964	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	549	-17.12	0.88	12	0.33	-137.00	2659.00	3670	20240206	-36.10	1890	20230726	24.07	3670	-36.10	20240206	2205	6.35	20240419	3670	-36.10	20240206	1890	24.07	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
47	20240621	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	124439315	52908	10.28	2355	2375	2340	3100	1670	2385	2351.96	0.98	5804	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	551	-17.19	0.89	12	0.23	-137.00	2659.00	3670	20240206	-35.83	1890	20230726	24.60	3670	-35.83	20240206	2205	6.80	20240419	3670	-35.83	20240206	1890	24.60	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
48	20240621	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-30	5	-1.26	110161755	46852	9.10	2355	2375	2340	3100	1670	2385	2351.24	0.98	7674	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	551	-17.19	0.89	12	0.20	-137.00	2659.00	3670	20240206	-35.83	1890	20230726	24.60	3670	-35.83	20240206	2205	6.80	20240419	3670	-35.83	20240206	1890	24.60	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
49	20240621	090816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-20	5	-0.84	53261545	22616	4.40	2355	2375	2340	3100	1670	2385	2354.97	0.98	4481	2578	2481	2433	2336	2288	2457	2312	117	715	500	1470	5	1	23407077	554	-17.26	0.89	12	0.10	-137.00	2659.00	3670	20240206	-35.56	1890	20230726	25.13	3670	-35.56	20240206	2205	7.26	20240419	3670	-35.56	20240206	1890	25.13	20230726	6.60	N	133750	500	117 억	230101	N	N	N	N
50	20240620	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-35	5	-1.45	1234098925	501861	234.69	2430	2530	2385	3145	1695	2420	2459.05	1.17	-45091	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	558	-17.41	0.90	12	2.14	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
51	20240620	150809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-20	5	-0.83	1199504045	487375	227.92	2430	2530	2390	3145	1695	2420	2461.15	1.17	-44060	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	562	-17.52	0.90	12	2.08	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
52	20240620	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	0	3	0.00	1132148420	459380	214.82	2430	2530	2390	3145	1695	2420	2464.51	1.17	-45788	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	566	-17.66	0.91	12	1.96	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
53	20240620	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	5	2	0.21	1050777230	425592	199.02	2430	2530	2410	3145	1695	2420	2468.98	1.17	-43718	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	568	-17.70	0.91	12	1.82	-137.00	2659.00	3670	20240206	-33.92	1890	20230726	28.31	3670	-33.92	20240206	2205	9.98	20240419	3670	-33.92	20240206	1890	28.31	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
54	20240620	120809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	10	2	0.41	1022131160	413782	193.50	2430	2530	2410	3145	1695	2420	2470.22	1.17	-43714	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	569	-17.74	0.91	12	1.77	-137.00	2659.00	3670	20240206	-33.79	1890	20230726	28.57	3670	-33.79	20240206	2205	10.20	20240419	3670	-33.79	20240206	1890	28.57	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
55	20240620	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	979713980	396409	185.38	2430	2530	2410	3145	1695	2420	2471.47	1.17	-35499	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	1.69	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
56	20240620	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	25	2	1.03	880022375	355494	166.24	2430	2530	2410	3145	1695	2420	2475.49	1.17	-19247	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	572	-17.85	0.92	12	1.52	-137.00	2659.00	3670	20240206	-33.38	1890	20230726	29.37	3670	-33.38	20240206	2205	10.88	20240419	3670	-33.38	20240206	1890	29.37	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
57	20240620	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	10	2	0.41	154817365	63422	29.66	2430	2460	2430	3145	1695	2420	2441.07	1.17	-9594	2490	2455	2410	2375	2330	2432	2352	117	725	500	1500	5	1	23407077	569	-17.74	0.91	12	0.27	-137.00	2659.00	3670	20240206	-33.79	1890	20230726	28.57	3670	-33.79	20240206	2205	10.20	20240419	3670	-33.79	20240206	1890	28.57	20230726	6.62	N	133750	500	117 억	272981	N	N	N	N
58	20240619	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-25	5	-1.02	334635455	139226	46.17	2445	2445	2365	3175	1715	2445	2403.54	1.30	-32630	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	566	-17.66	0.91	12	0.59	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
59	20240619	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-50	5	-2.04	271253225	112962	37.46	2445	2445	2365	3175	1715	2445	2401.28	1.30	-19889	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	561	-17.48	0.90	12	0.48	-137.00	2659.00	3670	20240206	-34.74	1890	20230726	26.72	3670	-34.74	20240206	2205	8.62	20240419	3670	-34.74	20240206	1890	26.72	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
60	20240619	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-40	5	-1.64	240448940	100045	33.18	2445	2445	2365	3175	1715	2445	2403.41	1.30	-17530	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	563	-17.55	0.90	12	0.43	-137.00	2659.00	3670	20240206	-34.47	1890	20230726	27.25	3670	-34.47	20240206	2205	9.07	20240419	3670	-34.47	20240206	1890	27.25	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
61	20240619	130803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-55	5	-2.25	180601020	74880	24.83	2445	2445	2380	3175	1715	2445	2411.87	1.30	-18257	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	559	-17.45	0.90	12	0.32	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
62	20240619	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-50	5	-2.04	163304745	67653	22.43	2445	2445	2380	3175	1715	2445	2413.86	1.30	-17658	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	561	-17.48	0.90	12	0.29	-137.00	2659.00	3670	20240206	-34.74	1890	20230726	26.72	3670	-34.74	20240206	2205	8.62	20240419	3670	-34.74	20240206	1890	26.72	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
63	20240619	110807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	-50	5	-2.04	134402330	55592	18.43	2445	2445	2380	3175	1715	2445	2417.66	1.30	-13193	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	561	-17.48	0.90	12	0.24	-137.00	2659.00	3670	20240206	-34.74	1890	20230726	26.72	3670	-34.74	20240206	2205	8.62	20240419	3670	-34.74	20240206	1890	26.72	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
64	20240619	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-25	5	-1.02	99350860	40960	13.58	2445	2445	2405	3175	1715	2445	2425.56	1.30	-13700	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	566	-17.66	0.91	12	0.17	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
65	20240619	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	-5	5	-0.20	19879915	8153	2.70	2445	2445	2415	3175	1715	2445	2438.36	1.30	-758	2518	2481	2408	2371	2298	2500	2390	117	730	500	1510	5	1	23407077	571	-17.81	0.92	12	0.03	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.59	N	133750	500	117 억	304999	N	N	N	N
66	20240618	160801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	75	2	3.16	686112835	286989	156.90	2410	2445	2335	3080	1660	2370	2390.54	1.33	-5706	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	572	-17.85	0.92	12	1.23	-137.00	2659.00	3670	20240206	-33.38	1890	20230726	29.37	3670	-33.38	20240206	2205	10.88	20240419	3670	-33.38	20240206	1890	29.37	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
67	20240618	150800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2430	60	2	2.53	599007900	251295	137.39	2410	2440	2335	3080	1660	2370	2383.68	1.33	109	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	569	-17.74	0.91	12	1.07	-137.00	2659.00	3670	20240206	-33.79	1890	20230726	28.57	3670	-33.79	20240206	2205	10.20	20240419	3670	-33.79	20240206	1890	28.57	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
68	20240618	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	25	2	1.05	486583845	204545	111.83	2410	2440	2335	3080	1660	2370	2378.86	1.33	-3645	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	561	-17.48	0.90	12	0.87	-137.00	2659.00	3670	20240206	-34.74	1890	20230726	26.72	3670	-34.74	20240206	2205	8.62	20240419	3670	-34.74	20240206	1890	26.72	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
69	20240618	130806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	20	2	0.84	311251945	131349	71.81	2410	2410	2335	3080	1660	2370	2369.66	1.33	-10698	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	559	-17.45	0.90	12	0.56	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
70	20240618	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-10	5	-0.42	284036555	119837	65.52	2410	2410	2335	3080	1660	2370	2370.19	1.33	-10632	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	552	-17.23	0.89	12	0.51	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
71	20240618	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-20	5	-0.84	271860255	114657	62.69	2410	2410	2335	3080	1660	2370	2371.07	1.33	-11256	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	550	-17.15	0.88	12	0.49	-137.00	2659.00	3670	20240206	-35.97	1890	20230726	24.34	3670	-35.97	20240206	2205	6.58	20240419	3670	-35.97	20240206	1890	24.34	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
72	20240618	100802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	-15	5	-0.63	217937385	91764	50.17	2410	2410	2335	3080	1660	2370	2374.98	1.33	-11446	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	551	-17.19	0.89	12	0.39	-137.00	2659.00	3670	20240206	-35.83	1890	20230726	24.60	3670	-35.83	20240206	2205	6.80	20240419	3670	-35.83	20240206	1890	24.60	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
73	20240618	090811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	10	2	0.42	22474735	9416	5.15	2410	2410	2370	3080	1660	2370	2386.87	1.33	-3234	2436	2402	2366	2332	2296	2385	2315	117	710	500	1460	5	1	23407077	557	-17.37	0.90	12	0.04	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	6.61	N	133750	500	117 억	311798	N	N	N	N
74	20240617	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-15	5	-0.63	265793390	112742	101.14	2400	2400	2330	3100	1670	2385	2357.53	1.43	-22514	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	555	-17.30	0.89	12	0.48	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
75	20240617	150803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	180035975	76320	68.47	2400	2400	2335	3100	1670	2385	2358.96	1.43	-12572	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	549	-17.12	0.88	12	0.33	-137.00	2659.00	3670	20240206	-36.10	1890	20230726	24.07	3670	-36.10	20240206	2205	6.35	20240419	3670	-36.10	20240206	1890	24.07	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
76	20240617	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-40	5	-1.68	149569415	63319	56.80	2400	2400	2340	3100	1670	2385	2362.16	1.43	-8637	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	549	-17.12	0.88	12	0.27	-137.00	2659.00	3670	20240206	-36.10	1890	20230726	24.07	3670	-36.10	20240206	2205	6.35	20240419	3670	-36.10	20240206	1890	24.07	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
77	20240617	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-35	5	-1.47	129560735	54780	49.14	2400	2400	2350	3100	1670	2385	2365.11	1.43	-7670	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	550	-17.15	0.88	12	0.23	-137.00	2659.00	3670	20240206	-35.97	1890	20230726	24.34	3670	-35.97	20240206	2205	6.58	20240419	3670	-35.97	20240206	1890	24.34	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
78	20240617	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-20	5	-0.84	103887370	43874	39.36	2400	2400	2355	3100	1670	2385	2367.86	1.43	-1521	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	554	-17.26	0.89	12	0.19	-137.00	2659.00	3670	20240206	-35.56	1890	20230726	25.13	3670	-35.56	20240206	2205	7.26	20240419	3670	-35.56	20240206	1890	25.13	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
79	20240617	110749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-15	5	-0.63	70501015	29733	26.67	2400	2400	2360	3100	1670	2385	2371.14	1.43	143	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	555	-17.30	0.89	12	0.13	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
80	20240617	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-10	5	-0.42	46432595	19549	17.54	2400	2400	2360	3100	1670	2385	2375.19	1.43	-537	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	556	-17.34	0.89	12	0.08	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
81	20240617	090754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-10	5	-0.42	9761155	4086	3.67	2400	2400	2375	3100	1670	2385	2388.93	1.43	-1908	2455	2420	2385	2350	2315	2402	2332	117	715	500	1470	5	1	23407077	556	-17.34	0.89	12	0.02	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.57	N	133750	500	117 억	334534	N	N	N	N
82	20240614	160646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-15	5	-0.62	264780255	111109	40.64	2395	2420	2350	3120	1680	2400	2383.06	1.54	-22550	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	558	-17.41	0.90	12	0.47	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
83	20240614	150648	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-15	5	-0.62	237070665	99507	36.40	2395	2420	2350	3120	1680	2400	2382.45	1.54	-22550	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	558	-17.41	0.90	12	0.43	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
84	20240614	140647	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-15	5	-0.62	206600540	86753	31.73	2395	2420	2350	3120	1680	2400	2381.48	1.54	-21452	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	558	-17.41	0.90	12	0.37	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
85	20240614	130646	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	0	3	0.00	199468565	83768	30.64	2395	2420	2350	3120	1680	2400	2381.20	1.54	-20834	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	562	-17.52	0.90	12	0.36	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
86	20240614	120650	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-10	5	-0.42	167313650	70359	25.73	2395	2420	2350	3120	1680	2400	2378.00	1.54	-20686	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	559	-17.45	0.90	12	0.30	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
87	20240614	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	10	2	0.42	132607890	55883	20.44	2395	2410	2350	3120	1680	2400	2372.96	1.54	-17470	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	564	-17.59	0.91	12	0.24	-137.00	2659.00	3670	20240206	-34.33	1890	20230726	27.51	3670	-34.33	20240206	2205	9.30	20240419	3670	-34.33	20240206	1890	27.51	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
88	20240614	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-30	5	-1.25	71350485	30085	11.00	2395	2400	2355	3120	1680	2400	2371.63	1.54	-7643	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	555	-17.30	0.89	12	0.13	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
89	20240614	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	-10	5	-0.42	5824420	2434	0.89	2395	2400	2390	3120	1680	2400	2392.94	1.54	-1297	2460	2430	2385	2355	2310	2445	2370	117	720	500	1480	5	1	23407077	559	-17.45	0.90	12	0.01	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	6.68	N	133750	500	117 억	360776	N	N	N	N
90	20240613	160732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	60	2	2.56	636935455	268926	243.08	2340	2415	2340	3040	1640	2340	2368.42	1.26	39195	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	562	-17.52	0.90	12	1.15	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
91	20240613	150745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	65	2	2.78	606083535	256088	231.48	2340	2415	2340	3040	1640	2340	2366.70	1.26	43540	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	563	-17.55	0.90	12	1.09	-137.00	2659.00	3670	20240206	-34.47	1890	20230726	27.25	3670	-34.47	20240206	2205	9.07	20240419	3670	-34.47	20240206	1890	27.25	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
92	20240613	140738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	45	2	1.92	549249810	232300	209.97	2340	2405	2340	3040	1640	2340	2364.40	1.26	40666	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	558	-17.41	0.90	12	0.99	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
93	20240613	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	40	2	1.71	541811600	229169	207.14	2340	2405	2340	3040	1640	2340	2364.24	1.26	40812	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	557	-17.37	0.90	12	0.98	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
94	20240613	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	50	2	2.14	471526485	199528	180.35	2340	2405	2340	3040	1640	2340	2363.21	1.26	37477	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	559	-17.45	0.90	12	0.85	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
95	20240613	110733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	35	2	1.50	331536225	140919	127.38	2340	2390	2340	3040	1640	2340	2352.67	1.26	42861	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	556	-17.34	0.89	12	0.60	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
96	20240613	100732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	20	2	0.85	293060665	124664	112.68	2340	2390	2340	3040	1640	2340	2350.80	1.26	37504	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	552	-17.23	0.89	12	0.53	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
97	20240613	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	35	2	1.50	209110710	89030	80.47	2340	2390	2340	3040	1640	2340	2348.77	1.26	31157	2433	2386	2363	2316	2293	2375	2305	117	700	500	1450	5	1	23407077	556	-17.34	0.89	12	0.38	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.79	N	133750	500	117 억	294412	N	N	N	N
98	20240612	160726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-30	5	-1.27	258597205	109398	91.42	2360	2410	2340	3080	1660	2370	2363.84	1.27	1950	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	548	-17.08	0.88	12	0.47	-137.00	2659.00	3670	20240206	-36.24	1890	20230726	23.81	3670	-36.24	20240206	2205	6.12	20240419	3670	-36.24	20240206	1890	23.81	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
99	20240612	150737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	176160505	74272	62.07	2360	2410	2350	3080	1660	2370	2371.83	1.27	-2480	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	555	-17.30	0.89	12	0.32	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
100	20240612	140730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	150379285	63347	52.94	2360	2410	2350	3080	1660	2370	2373.90	1.27	-2050	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.27	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
101	20240612	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	140594385	59216	49.48	2360	2410	2350	3080	1660	2370	2374.26	1.27	-2729	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.25	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
102	20240612	120728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	132500665	55797	46.63	2360	2410	2350	3080	1660	2370	2374.69	1.27	-2618	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.24	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
103	20240612	110730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	20	2	0.84	49309915	20711	17.31	2360	2410	2360	3080	1660	2370	2380.86	1.27	160	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	559	-17.45	0.90	12	0.09	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
104	20240612	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	30	2	1.27	37332625	15693	13.11	2360	2410	2360	3080	1660	2370	2378.93	1.27	357	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	562	-17.52	0.90	12	0.07	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
105	20240612	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	10496465	4425	3.70	2360	2395	2360	3080	1660	2370	2372.08	1.27	243	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.02	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	6.71	N	133750	500	117 억	298101	N	N	N	N
106	20240610	160723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-15	5	-0.62	322299560	134171	99.22	2430	2440	2385	3145	1695	2420	2402.15	1.34	-27472	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	563	-17.55	0.90	12	0.57	-137.00	2659.00	3670	20240206	-34.47	1890	20230726	27.25	3670	-34.47	20240206	2205	9.07	20240419	3670	-34.47	20240206	1890	27.25	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
107	20240610	150731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-20	5	-0.83	304647950	126814	93.78	2430	2440	2385	3145	1695	2420	2402.32	1.34	-25044	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	562	-17.52	0.90	12	0.54	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
108	20240610	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-5	5	-0.21	259905300	108138	79.97	2430	2440	2385	3145	1695	2420	2403.46	1.34	-28089	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	565	-17.63	0.91	12	0.46	-137.00	2659.00	3670	20240206	-34.20	1890	20230726	27.78	3670	-34.20	20240206	2205	9.52	20240419	3670	-34.20	20240206	1890	27.78	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
109	20240610	130724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	0	3	0.00	245503855	102177	75.56	2430	2440	2385	3145	1695	2420	2402.73	1.34	-28416	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	566	-17.66	0.91	12	0.44	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
110	20240610	120726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	-15	5	-0.62	221483510	92227	68.20	2430	2440	2385	3145	1695	2420	2401.50	1.34	-26785	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	563	-17.55	0.90	12	0.39	-137.00	2659.00	3670	20240206	-34.47	1890	20230726	27.25	3670	-34.47	20240206	2205	9.07	20240419	3670	-34.47	20240206	1890	27.25	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
111	20240610	110729	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	-5	5	-0.21	158272965	66001	48.81	2430	2440	2385	3145	1695	2420	2398.04	1.34	-4818	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	565	-17.63	0.91	12	0.28	-137.00	2659.00	3670	20240206	-34.20	1890	20230726	27.78	3670	-34.20	20240206	2205	9.52	20240419	3670	-34.20	20240206	1890	27.78	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
112	20240610	100725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2410	-10	5	-0.41	131696920	54953	40.64	2430	2440	2385	3145	1695	2420	2396.53	1.34	-2069	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	564	-17.59	0.91	12	0.23	-137.00	2659.00	3670	20240206	-34.33	1890	20230726	27.51	3670	-34.33	20240206	2205	9.30	20240419	3670	-34.33	20240206	1890	27.51	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
113	20240610	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	-20	5	-0.83	32173400	13386	9.90	2430	2440	2390	3145	1695	2420	2403.50	1.34	-1561	2510	2465	2440	2395	2370	2487	2417	117	725	500	1500	5	1	23407077	562	-17.52	0.90	12	0.06	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	6.73	N	133750	500	117 억	314713	N	N	N	N
114	20240607	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	0	3	0.00	321717285	131863	21.55	2415	2485	2415	3145	1695	2420	2439.88	1.22	29304	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	566	-17.66	0.91	12	0.56	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
115	20240607	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	5	2	0.21	297434235	121834	19.91	2415	2485	2415	3145	1695	2420	2441.42	1.22	28263	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	568	-17.70	0.91	12	0.52	-137.00	2659.00	3670	20240206	-33.92	1890	20230726	28.31	3670	-33.92	20240206	2205	9.98	20240419	3670	-33.92	20240206	1890	28.31	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
116	20240607	140750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	237740480	97205	15.89	2415	2485	2415	3145	1695	2420	2445.93	1.22	22502	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	0.42	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
117	20240607	130745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	219887550	89882	14.69	2415	2485	2415	3145	1695	2420	2446.59	1.22	24966	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	0.38	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
118	20240607	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	206105175	84218	13.76	2415	2485	2415	3145	1695	2420	2447.49	1.22	24337	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	0.36	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
119	20240607	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	163610950	66733	10.91	2415	2485	2415	3145	1695	2420	2452.03	1.22	24541	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	0.29	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
120	20240607	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	134911845	54960	8.98	2415	2485	2415	3145	1695	2420	2455.13	1.22	21541	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	0.23	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
121	20240607	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2440	20	2	0.83	24593290	10119	1.65	2415	2450	2415	3145	1695	2420	2431.10	1.22	-571	2660	2540	2475	2355	2290	2507	2322	117	725	500	1500	5	1	23407077	571	-17.81	0.92	12	0.04	-137.00	2659.00	3670	20240206	-33.51	1890	20230726	29.10	3670	-33.51	20240206	2205	10.66	20240419	3670	-33.51	20240206	1890	29.10	20230726	6.86	N	133750	500	117 억	285372	N	N	N	N
122	20240605	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	-45	5	-1.83	1483613475	600058	148.95	2460	2595	2410	3200	1730	2465	2472.49	1.46	-53489	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	566	-17.66	0.91	12	2.56	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
123	20240605	150744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	-40	5	-1.62	1342269320	541655	134.46	2460	2595	2410	3200	1730	2465	2478.09	1.46	-96027	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	568	-17.70	0.91	12	2.31	-137.00	2659.00	3670	20240206	-33.92	1890	20230726	28.31	3670	-33.92	20240206	2205	9.98	20240419	3670	-33.92	20240206	1890	28.31	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
124	20240605	140747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2445	-20	5	-0.81	1210304065	487329	120.97	2460	2595	2430	3200	1730	2465	2483.55	1.46	-103918	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	572	-17.85	0.92	12	2.08	-137.00	2659.00	3670	20240206	-33.38	1890	20230726	29.37	3670	-33.38	20240206	2205	10.88	20240419	3670	-33.38	20240206	1890	29.37	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
125	20240605	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-10	5	-0.41	1140980305	458939	113.92	2460	2595	2430	3200	1730	2465	2486.13	1.46	-96049	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	575	-17.92	0.92	12	1.96	-137.00	2659.00	3670	20240206	-33.11	1890	20230726	29.89	3670	-33.11	20240206	2205	11.34	20240419	3670	-33.11	20240206	1890	29.89	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
126	20240605	120744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	-5	5	-0.20	1081766785	434770	107.92	2460	2595	2430	3200	1730	2465	2488.14	1.46	-83419	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	576	-17.96	0.93	12	1.86	-137.00	2659.00	3670	20240206	-32.97	1890	20230726	30.16	3670	-32.97	20240206	2205	11.56	20240419	3670	-32.97	20240206	1890	30.16	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
127	20240605	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	10	2	0.41	964013845	386937	96.05	2460	2595	2430	3200	1730	2465	2491.40	1.46	-61888	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	579	-18.07	0.93	12	1.65	-137.00	2659.00	3670	20240206	-32.56	1890	20230726	30.95	3670	-32.56	20240206	2205	12.24	20240419	3670	-32.56	20240206	1890	30.95	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
128	20240605	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	0	3	0.00	414192960	167009	41.46	2460	2525	2440	3200	1730	2465	2480.06	1.46	-63136	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	577	-17.99	0.93	12	0.71	-137.00	2659.00	3670	20240206	-32.83	1890	20230726	30.42	3670	-32.83	20240206	2205	11.79	20240419	3670	-32.83	20240206	1890	30.42	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
129	20240605	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	10	2	0.41	39726490	16110	4.00	2460	2480	2450	3200	1730	2465	2465.95	1.46	-6956	2598	2531	2498	2431	2398	2515	2415	117	735	500	1520	5	1	23407077	579	-18.07	0.93	12	0.07	-137.00	2659.00	3670	20240206	-32.56	1890	20230726	30.95	3670	-32.56	20240206	2205	12.24	20240419	3670	-32.56	20240206	1890	30.95	20230726	7.20	N	133750	500	117 억	342259	N	N	N	N
130	20240604	160738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-90	5	-3.52	992330030	396874	93.92	2550	2565	2465	3320	1790	2555	2500.35	1.36	22835	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	577	-17.99	0.93	12	1.70	-137.00	2659.00	3670	20240206	-32.83	1890	20230726	30.42	3670	-32.83	20240206	2205	11.79	20240419	3670	-32.83	20240206	1890	30.42	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
131	20240604	150738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2470	-85	5	-3.33	940703295	375951	88.97	2550	2565	2465	3320	1790	2555	2502.11	1.36	19357	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	578	-18.03	0.93	12	1.61	-137.00	2659.00	3670	20240206	-32.70	1890	20230726	30.69	3670	-32.70	20240206	2205	12.02	20240419	3670	-32.70	20240206	1890	30.69	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
132	20240604	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-30	5	-1.17	591943040	235283	55.68	2550	2565	2480	3320	1790	2555	2515.77	1.36	-26485	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	591	-18.43	0.95	12	1.01	-137.00	2659.00	3670	20240206	-31.20	1890	20230726	33.60	3670	-31.20	20240206	2205	14.51	20240419	3670	-31.20	20240206	1890	33.60	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
133	20240604	130737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-45	5	-1.76	517230030	205605	48.66	2550	2565	2480	3320	1790	2555	2515.53	1.36	-23081	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	588	-18.32	0.94	12	0.88	-137.00	2659.00	3670	20240206	-31.61	1890	20230726	32.80	3670	-31.61	20240206	2205	13.83	20240419	3670	-31.61	20240206	1890	32.80	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
134	20240604	120736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2505	-50	5	-1.96	459228805	182349	43.15	2550	2565	2500	3320	1790	2555	2518.28	1.36	-23081	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	586	-18.28	0.94	12	0.78	-137.00	2659.00	3670	20240206	-31.74	1890	20230726	32.54	3670	-31.74	20240206	2205	13.61	20240419	3670	-31.74	20240206	1890	32.54	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
135	20240604	110732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-45	5	-1.76	417095830	165530	39.17	2550	2565	2500	3320	1790	2555	2519.62	1.36	-16357	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	588	-18.32	0.94	12	0.71	-137.00	2659.00	3670	20240206	-31.61	1890	20230726	32.80	3670	-31.61	20240206	2205	13.83	20240419	3670	-31.61	20240206	1890	32.80	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
136	20240604	100735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2520	-35	5	-1.37	328607980	130220	30.82	2550	2565	2505	3320	1790	2555	2523.33	1.36	-14611	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	590	-18.39	0.95	12	0.56	-137.00	2659.00	3670	20240206	-31.34	1890	20230726	33.33	3670	-31.34	20240206	2205	14.29	20240419	3670	-31.34	20240206	1890	33.33	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
137	20240604	090736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	5	2	0.20	55965740	21934	5.19	2550	2565	2535	3320	1790	2555	2551.45	1.36	2606	2681	2617	2556	2492	2431	2650	2525	117	765	500	1580	5	1	23407077	599	-18.69	0.96	12	0.09	-137.00	2659.00	3670	20240206	-30.25	1890	20230726	35.45	3670	-30.25	20240206	2205	16.10	20240419	3670	-30.25	20240206	1890	35.45	20230726	7.10	N	133750	500	117 억	318938	N	N	N	N
138	20240603	160727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-15	5	-0.58	1053042045	413957	118.04	2550	2620	2495	3340	1800	2570	2543.81	1.13	56954	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	598	-18.65	0.96	12	1.77	-137.00	2659.00	3670	20240206	-30.38	1890	20230726	35.19	3670	-30.38	20240206	2205	15.87	20240419	3670	-30.38	20240206	1890	35.19	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
139	20240603	150728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	0	3	0.00	981109565	385828	110.02	2550	2620	2495	3340	1800	2570	2542.87	1.13	59125	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	602	-18.76	0.97	12	1.65	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
140	20240603	140726	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-25	5	-0.97	708236800	280136	79.88	2550	2565	2495	3340	1800	2570	2528.19	1.13	58608	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	596	-18.58	0.96	12	1.20	-137.00	2659.00	3670	20240206	-30.65	1890	20230726	34.66	3670	-30.65	20240206	2205	15.42	20240419	3670	-30.65	20240206	1890	34.66	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
141	20240603	130728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	638987750	252944	72.13	2550	2565	2495	3340	1800	2570	2526.20	1.13	49719	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	592	-18.47	0.95	12	1.08	-137.00	2659.00	3670	20240206	-31.06	1890	20230726	33.86	3670	-31.06	20240206	2205	14.74	20240419	3670	-31.06	20240206	1890	33.86	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
142	20240603	120727	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-40	5	-1.56	606120240	239919	68.41	2550	2565	2495	3340	1800	2570	2526.35	1.13	45646	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	592	-18.47	0.95	12	1.02	-137.00	2659.00	3670	20240206	-31.06	1890	20230726	33.86	3670	-31.06	20240206	2205	14.74	20240419	3670	-31.06	20240206	1890	33.86	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
143	20240603	110723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-55	5	-2.14	539586005	213594	60.91	2550	2565	2495	3340	1800	2570	2526.22	1.13	56227	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	589	-18.36	0.95	12	0.91	-137.00	2659.00	3670	20240206	-31.47	1890	20230726	33.07	3670	-31.47	20240206	2205	14.06	20240419	3670	-31.47	20240206	1890	33.07	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
144	20240603	100720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-20	5	-0.78	277618750	109624	31.26	2550	2565	2495	3340	1800	2570	2532.46	1.13	29007	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	597	-18.61	0.96	12	0.47	-137.00	2659.00	3670	20240206	-30.52	1890	20230726	34.92	3670	-30.52	20240206	2205	15.65	20240419	3670	-30.52	20240206	1890	34.92	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N
145	20240603	090720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	-25	5	-0.97	43175315	16992	4.85	2550	2555	2530	3340	1800	2570	2540.90	1.13	1231	2660	2615	2580	2535	2500	2637	2557	117	770	500	1590	5	1	23407077	596	-18.58	0.96	12	0.07	-137.00	2659.00	3670	20240206	-30.65	1890	20230726	34.66	3670	-30.65	20240206	2205	15.42	20240419	3670	-30.65	20240206	1890	34.66	20230726	7.12	N	133750	500	117 억	265210	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History