KissMeData/230360/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161037	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12680	100	2	0.79	1469284520	115424	67.79	12540	12980	12490	16350	8810	12580	12729.48	9.60	-8368	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4066	10.21	1.80	12	0.36	1242.00	7033.00	14990	20240417	-15.41	9050	20231205	40.11	14990	-15.41	20240417	9250	37.08	20240118	14990	-15.41	20240417	9050	40.11	20231205	1.41	N	230360	100	32 억	3077453	N	N	9	N	N
3	20240628	151049	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12750	170	2	1.35	1379832840	108374	63.65	12540	12980	12490	16350	8810	12580	12732.14	9.60	-9255	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4089	10.27	1.81	12	0.34	1242.00	7033.00	14990	20240417	-14.94	9050	20231205	40.88	14990	-14.94	20240417	9250	37.84	20240118	14990	-14.94	20240417	9050	40.88	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
4	20240628	141049	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12710	130	2	1.03	1186878830	93166	54.72	12540	12980	12490	16350	8810	12580	12739.40	9.60	-15339	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4076	10.23	1.81	12	0.29	1242.00	7033.00	14990	20240417	-15.21	9050	20231205	40.44	14990	-15.21	20240417	9250	37.41	20240118	14990	-15.21	20240417	9050	40.44	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
5	20240628	131048	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12740	160	2	1.27	1101495050	86445	50.77	12540	12980	12490	16350	8810	12580	12742.15	9.60	-13956	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4085	10.26	1.81	12	0.27	1242.00	7033.00	14990	20240417	-15.01	9050	20231205	40.77	14990	-15.01	20240417	9250	37.73	20240118	14990	-15.01	20240417	9050	40.77	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
6	20240628	121045	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12750	170	2	1.35	1050098280	82407	48.40	12540	12980	12490	16350	8810	12580	12742.83	9.60	-14464	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4089	10.27	1.81	12	0.26	1242.00	7033.00	14990	20240417	-14.94	9050	20231205	40.88	14990	-14.94	20240417	9250	37.84	20240118	14990	-14.94	20240417	9050	40.88	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
7	20240628	111029	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12910	330	2	2.62	927219890	72807	42.76	12540	12980	12490	16350	8810	12580	12735.31	9.60	-12867	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4140	10.39	1.84	12	0.23	1242.00	7033.00	14990	20240417	-13.88	9050	20231205	42.65	14990	-13.88	20240417	9250	39.57	20240118	14990	-13.88	20240417	9050	42.65	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
8	20240628	101025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12660	80	2	0.64	259768040	20671	12.14	12540	12800	12490	16350	8810	12580	12566.79	9.60	-7014	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4060	10.19	1.80	12	0.06	1242.00	7033.00	14990	20240417	-15.54	9050	20231205	39.89	14990	-15.54	20240417	9250	36.86	20240118	14990	-15.54	20240417	9050	39.89	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
9	20240628	091028	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12550	-30	5	-0.24	55262700	4397	2.58	12540	12800	12510	16350	8810	12580	12568.27	9.60	-3379	13980	13280	12930	12230	11880	13105	12055	33	3770	100	9050	10	1	32068029	4025	10.10	1.78	12	0.01	1242.00	7033.00	14990	20240417	-16.28	9050	20231205	38.67	14990	-16.28	20240417	9250	35.68	20240118	14990	-16.28	20240417	9050	38.67	20231205	1.41	N	230360	100	32 억	3077453	N	N	690	N	N
10	20240627	161020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12580	-650	5	-4.91	2199453560	169802	211.79	13350	13630	12580	17190	9270	13230	12953.66	9.57	7884	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4034	10.13	1.79	12	0.53	1242.00	7033.00	14990	20240417	-16.08	9050	20231205	39.01	14990	-16.08	20240417	9250	36.00	20240118	14990	-16.08	20240417	9050	39.01	20231205	1.42	N	230360	100	32 억	3069499	N	N	690	N	N
11	20240627	151027	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12650	-580	5	-4.38	2069077870	159456	198.88	13350	13630	12630	17190	9270	13230	12975.85	9.57	7492	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4057	10.19	1.80	12	0.50	1242.00	7033.00	14990	20240417	-15.61	9050	20231205	39.78	14990	-15.61	20240417	9250	36.76	20240118	14990	-15.61	20240417	9050	39.78	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
12	20240627	141025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12810	-420	5	-3.17	1570025620	120287	150.03	13350	13630	12800	17190	9270	13230	13052.33	9.57	10792	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4108	10.31	1.82	12	0.38	1242.00	7033.00	14990	20240417	-14.54	9050	20231205	41.55	14990	-14.54	20240417	9250	38.49	20240118	14990	-14.54	20240417	9050	41.55	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
13	20240627	131024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12890	-340	5	-2.57	1412753650	108032	134.75	13350	13630	12800	17190	9270	13230	13077.18	9.57	8746	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4134	10.38	1.83	12	0.34	1242.00	7033.00	14990	20240417	-14.01	9050	20231205	42.43	14990	-14.01	20240417	9250	39.35	20240118	14990	-14.01	20240417	9050	42.43	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
14	20240627	121026	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12890	-340	5	-2.57	1006147290	76442	95.34	13350	13630	12890	17190	9270	13230	13162.23	9.57	1471	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4134	10.38	1.83	12	0.24	1242.00	7033.00	14990	20240417	-14.01	9050	20231205	42.43	14990	-14.01	20240417	9250	39.35	20240118	14990	-14.01	20240417	9050	42.43	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
15	20240627	111026	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13150	-80	5	-0.60	565043210	42495	53.00	13350	13630	13100	17190	9270	13230	13296.70	9.57	11230	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4217	10.59	1.87	12	0.13	1242.00	7033.00	14990	20240417	-12.27	9050	20231205	45.30	14990	-12.27	20240417	9250	42.16	20240118	14990	-12.27	20240417	9050	45.30	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
16	20240627	101025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13230	0	3	0.00	459409130	34451	42.97	13350	13630	13190	17190	9270	13230	13335.15	9.57	13132	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4243	10.65	1.88	12	0.11	1242.00	7033.00	14990	20240417	-11.74	9050	20231205	46.19	14990	-11.74	20240417	9250	43.03	20240118	14990	-11.74	20240417	9050	46.19	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
17	20240627	091025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13270	40	2	0.30	4234820	319	0.40	13350	13350	13260	17190	9270	13230	13275.30	9.57	-107	13816	13522	13336	13042	12856	13430	12950	33	3960	100	9520	10	1	32068029	4255	10.68	1.89	12	0.00	1242.00	7033.00	14990	20240417	-11.47	9050	20231205	46.63	14990	-11.47	20240417	9250	43.46	20240118	14990	-11.47	20240417	9050	46.63	20231205	1.42	N	230360	100	32 억	3069499	N	N	46	N	N
18	20240626	161021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13230	-210	5	-1.56	1067111610	80004	99.82	13440	13630	13150	17470	9410	13440	13338.23	9.59	-8169	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4243	10.65	1.88	12	0.25	1242.00	7033.00	14990	20240417	-11.74	9050	20231205	46.19	14990	-11.74	20240417	9250	43.03	20240118	14990	-11.74	20240417	9050	46.19	20231205	1.40	N	230360	100	32 억	3075553	N	N	46	N	N
19	20240626	151025	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13270	-170	5	-1.26	967145270	72471	90.42	13440	13630	13150	17470	9410	13440	13345.27	9.59	-5220	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4255	10.68	1.89	12	0.23	1242.00	7033.00	14990	20240417	-11.47	9050	20231205	46.63	14990	-11.47	20240417	9250	43.46	20240118	14990	-11.47	20240417	9050	46.63	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
20	20240626	141022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13200	-240	5	-1.79	740021800	55301	69.00	13440	13630	13160	17470	9410	13440	13381.71	9.59	623	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4233	10.63	1.88	12	0.17	1242.00	7033.00	14990	20240417	-11.94	9050	20231205	45.86	14990	-11.94	20240417	9250	42.70	20240118	14990	-11.94	20240417	9050	45.86	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
21	20240626	131023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	-60	5	-0.45	444558920	33080	41.27	13440	13630	13310	17470	9410	13440	13438.90	9.59	-2303	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4291	10.77	1.90	12	0.10	1242.00	7033.00	14990	20240417	-10.74	9050	20231205	47.85	14990	-10.74	20240417	9250	44.65	20240118	14990	-10.74	20240417	9050	47.85	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
22	20240626	121022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13330	-110	5	-0.82	394507550	29339	36.61	13440	13630	13310	17470	9410	13440	13446.52	9.59	-2074	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4275	10.73	1.90	12	0.09	1242.00	7033.00	14990	20240417	-11.07	9050	20231205	47.29	14990	-11.07	20240417	9250	44.11	20240118	14990	-11.07	20240417	9050	47.29	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
23	20240626	111023	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13340	-100	5	-0.74	277468980	20612	25.72	13440	13630	13310	17470	9410	13440	13461.53	9.59	-1481	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4278	10.74	1.90	12	0.06	1242.00	7033.00	14990	20240417	-11.01	9050	20231205	47.40	14990	-11.01	20240417	9250	44.22	20240118	14990	-11.01	20240417	9050	47.40	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
24	20240626	101021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13510	70	2	0.52	142168650	10525	13.13	13440	13630	13380	17470	9410	13440	13507.71	9.59	-511	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4332	10.88	1.92	12	0.03	1242.00	7033.00	14990	20240417	-9.87	9050	20231205	49.28	14990	-9.87	20240417	9250	46.05	20240118	14990	-9.87	20240417	9050	49.28	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
25	20240626	091024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13440	0	3	0.00	22266990	1657	2.07	13440	13540	13380	17470	9410	13440	13438.14	9.59	422	13866	13652	13386	13172	12906	13520	13040	33	4030	100	9670	10	1	32068029	4310	10.82	1.91	12	0.01	1242.00	7033.00	14990	20240417	-10.34	9050	20231205	48.51	14990	-10.34	20240417	9250	45.30	20240118	14990	-10.34	20240417	9050	48.51	20231205	1.40	N	230360	100	32 억	3075553	N	N	45	N	N
26	20240625	161020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13440	-130	5	-0.96	1067761410	80122	109.26	13480	13600	13120	17640	9500	13570	13326.55	9.65	-25459	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4310	10.82	1.91	12	0.25	1242.00	7033.00	14990	20240417	-10.34	9050	20231205	48.51	14990	-10.34	20240417	9250	45.30	20240118	14990	-10.34	20240417	9050	48.51	20231205	1.39	N	230360	100	32 억	3096053	N	N	45	N	N
27	20240625	151018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13440	-130	5	-0.96	1010350740	75852	103.44	13480	13600	13120	17640	9500	13570	13320.03	9.65	-23141	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4310	10.82	1.91	12	0.24	1242.00	7033.00	14990	20240417	-10.34	9050	20231205	48.51	14990	-10.34	20240417	9250	45.30	20240118	14990	-10.34	20240417	9050	48.51	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
28	20240625	141021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13480	-90	5	-0.66	904575420	67993	92.72	13480	13600	13120	17640	9500	13570	13303.95	9.65	-19242	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4323	10.85	1.92	12	0.21	1242.00	7033.00	14990	20240417	-10.07	9050	20231205	48.95	14990	-10.07	20240417	9250	45.73	20240118	14990	-10.07	20240417	9050	48.95	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
29	20240625	131022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13430	-140	5	-1.03	777990140	58579	79.88	13480	13600	13120	17640	9500	13570	13281.04	9.65	-15404	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4307	10.81	1.91	12	0.18	1242.00	7033.00	14990	20240417	-10.41	9050	20231205	48.40	14990	-10.41	20240417	9250	45.19	20240118	14990	-10.41	20240417	9050	48.40	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
30	20240625	121024	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	-190	5	-1.40	633673380	47826	65.22	13480	13600	13120	17640	9500	13570	13249.56	9.65	-11413	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4291	10.77	1.90	12	0.15	1242.00	7033.00	14990	20240417	-10.74	9050	20231205	47.85	14990	-10.74	20240417	9250	44.65	20240118	14990	-10.74	20240417	9050	47.85	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
31	20240625	111022	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13150	-420	5	-3.10	488511620	36843	50.24	13480	13600	13130	17640	9500	13570	13259.28	9.65	-10651	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4217	10.59	1.87	12	0.11	1242.00	7033.00	14990	20240417	-12.27	9050	20231205	45.30	14990	-12.27	20240417	9250	42.16	20240118	14990	-12.27	20240417	9050	45.30	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
32	20240625	101020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13300	-270	5	-1.99	297519930	22377	30.52	13480	13600	13140	17640	9500	13570	13295.79	9.65	-7837	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4265	10.71	1.89	12	0.07	1242.00	7033.00	14990	20240417	-11.27	9050	20231205	46.96	14990	-11.27	20240417	9250	43.78	20240118	14990	-11.27	20240417	9050	46.96	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
33	20240625	091021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13450	-120	5	-0.88	23156340	1716	2.34	13480	13600	13440	17640	9500	13570	13494.37	9.65	-681	14116	13842	13626	13352	13136	13735	13245	33	4070	100	9770	10	1	32068029	4313	10.83	1.91	12	0.01	1242.00	7033.00	14990	20240417	-10.27	9050	20231205	48.62	14990	-10.27	20240417	9250	45.41	20240118	14990	-10.27	20240417	9050	48.62	20231205	1.39	N	230360	100	32 억	3096053	N	N	1	N	N
34	20240624	161021	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13570	-160	5	-1.17	998003180	73303	101.75	13810	13900	13410	17840	9620	13730	13614.99	9.70	-14554	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4352	10.93	1.93	12	0.23	1242.00	7033.00	14990	20240417	-9.47	9050	20231205	49.94	14990	-9.47	20240417	9250	46.70	20240118	14990	-9.47	20240417	9050	49.94	20231205	1.33	N	230360	100	32 억	3110062	N	N	1	N	N
35	20240624	151017	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13520	-210	5	-1.53	949244030	69709	96.77	13810	13900	13410	17840	9620	13730	13617.24	9.70	-13819	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4336	10.89	1.92	12	0.22	1242.00	7033.00	14990	20240417	-9.81	9050	20231205	49.39	14990	-9.81	20240417	9250	46.16	20240118	14990	-9.81	20240417	9050	49.39	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
36	20240624	141018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13560	-170	5	-1.24	798361810	58605	81.35	13810	13900	13410	17840	9620	13730	13622.76	9.70	-8718	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4348	10.92	1.93	12	0.18	1242.00	7033.00	14990	20240417	-9.54	9050	20231205	49.83	14990	-9.54	20240417	9250	46.59	20240118	14990	-9.54	20240417	9050	49.83	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
37	20240624	131016	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13480	-250	5	-1.82	651503260	47721	66.24	13810	13900	13410	17840	9620	13730	13652.34	9.70	-9135	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4323	10.85	1.92	12	0.15	1242.00	7033.00	14990	20240417	-10.07	9050	20231205	48.95	14990	-10.07	20240417	9250	45.73	20240118	14990	-10.07	20240417	9050	48.95	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
38	20240624	121018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13590	-140	5	-1.02	570147050	41707	57.90	13810	13900	13410	17840	9620	13730	13670.30	9.70	-9877	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4358	10.94	1.93	12	0.13	1242.00	7033.00	14990	20240417	-9.34	9050	20231205	50.17	14990	-9.34	20240417	9250	46.92	20240118	14990	-9.34	20240417	9050	50.17	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
39	20240624	111020	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13610	-120	5	-0.87	354820870	25918	35.98	13810	13900	13410	17840	9620	13730	13690.13	9.70	-10332	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4364	10.96	1.94	12	0.08	1242.00	7033.00	14990	20240417	-9.21	9050	20231205	50.39	14990	-9.21	20240417	9250	47.14	20240118	14990	-9.21	20240417	9050	50.39	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
40	20240624	101018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13760	30	2	0.22	211909280	15402	21.38	13810	13900	13610	17840	9620	13730	13758.56	9.70	-5303	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4413	11.08	1.96	12	0.05	1242.00	7033.00	14990	20240417	-8.21	9050	20231205	52.04	14990	-8.21	20240417	9250	48.76	20240118	14990	-8.21	20240417	9050	52.04	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
41	20240624	091018	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13740	10	2	0.07	62224930	4505	6.25	13810	13900	13730	17840	9620	13730	13812.42	9.70	-1719	14136	13932	13696	13492	13256	13815	13375	33	4110	100	9880	10	1	32068029	4406	11.06	1.95	12	0.01	1242.00	7033.00	14990	20240417	-8.34	9050	20231205	51.82	14990	-8.34	20240417	9250	48.54	20240118	14990	-8.34	20240417	9050	51.82	20231205	1.33	N	230360	100	32 억	3110062	N	N	2199	N	N
42	20240621	160944	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13730	-40	5	-0.29	981690500	72038	106.09	13780	13900	13460	17900	9640	13770	13627.40	9.71	2043	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4403	11.05	1.95	12	0.22	1242.00	7033.00	14990	20240417	-8.41	9050	20231205	51.71	14990	-8.41	20240417	9250	48.43	20240118	14990	-8.41	20240417	9050	51.71	20231205	1.41	N	230360	100	32 억	3114740	N	N	2199	N	N
43	20240621	150944	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13610	-160	5	-1.16	832391540	61133	90.03	13780	13900	13460	17900	9640	13770	13616.08	9.71	442	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4364	10.96	1.94	12	0.19	1242.00	7033.00	14990	20240417	-9.21	9050	20231205	50.39	14990	-9.21	20240417	9250	47.14	20240118	14990	-9.21	20240417	9050	50.39	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
44	20240621	140943	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13600	-170	5	-1.23	709436440	52138	76.78	13780	13900	13460	17900	9640	13770	13606.90	9.71	2915	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4361	10.95	1.93	12	0.16	1242.00	7033.00	14990	20240417	-9.27	9050	20231205	50.28	14990	-9.27	20240417	9250	47.03	20240118	14990	-9.27	20240417	9050	50.28	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
45	20240621	130945	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13600	-170	5	-1.23	625791840	45972	67.70	13780	13900	13460	17900	9640	13770	13612.46	9.71	2208	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4361	10.95	1.93	12	0.14	1242.00	7033.00	14990	20240417	-9.27	9050	20231205	50.28	14990	-9.27	20240417	9250	47.03	20240118	14990	-9.27	20240417	9050	50.28	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
46	20240621	120947	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13650	-120	5	-0.87	564672170	41486	61.10	13780	13900	13460	17900	9640	13770	13611.15	9.71	2181	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4377	10.99	1.94	12	0.13	1242.00	7033.00	14990	20240417	-8.94	9050	20231205	50.83	14990	-8.94	20240417	9250	47.57	20240118	14990	-8.94	20240417	9050	50.83	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
47	20240621	110944	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13680	-90	5	-0.65	509913870	37483	55.20	13780	13900	13460	17900	9640	13770	13603.87	9.71	2433	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4387	11.01	1.95	12	0.12	1242.00	7033.00	14990	20240417	-8.74	9050	20231205	51.16	14990	-8.74	20240417	9250	47.89	20240118	14990	-8.74	20240417	9050	51.16	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
48	20240621	100941	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13550	-220	5	-1.60	307401180	22621	33.31	13780	13900	13460	17900	9640	13770	13589.19	9.71	-861	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4345	10.91	1.93	12	0.07	1242.00	7033.00	14990	20240417	-9.61	9050	20231205	49.72	14990	-9.61	20240417	9250	46.49	20240118	14990	-9.61	20240417	9050	49.72	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
49	20240621	090948	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13780	10	2	0.07	48051910	3485	5.13	13780	13900	13730	17900	9640	13770	13788.21	9.71	-2295	14463	14116	13903	13556	13343	14010	13450	33	4130	100	9910	10	1	32068029	4419	11.10	1.96	12	0.01	1242.00	7033.00	14990	20240417	-8.07	9050	20231205	52.27	14990	-8.07	20240417	9250	48.97	20240118	14990	-8.07	20240417	9050	52.27	20231205	1.41	N	230360	100	32 억	3114740	N	N	8	N	N
50	20240620	160939	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13770	-290	5	-2.06	937617390	67381	42.96	14100	14250	13690	18270	9850	14060	13915.30	9.74	-11211	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4416	11.09	1.96	12	0.21	1242.00	7033.00	14990	20240417	-8.14	9050	20231205	52.15	14990	-8.14	20240417	9250	48.86	20240118	14990	-8.14	20240417	9050	52.15	20231205	1.36	N	230360	100	32 억	3124883	N	N	8	N	N
51	20240620	150941	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13780	-280	5	-1.99	849799460	61007	38.89	14100	14250	13690	18270	9850	14060	13929.54	9.74	-10374	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4419	11.10	1.96	12	0.19	1242.00	7033.00	14990	20240417	-8.07	9050	20231205	52.27	14990	-8.07	20240417	9250	48.97	20240118	14990	-8.07	20240417	9050	52.27	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
52	20240620	140942	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	-200	5	-1.42	502640840	35799	22.82	14100	14250	13840	18270	9850	14060	14040.64	9.74	-6394	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4445	11.16	1.97	12	0.11	1242.00	7033.00	14990	20240417	-7.54	9050	20231205	53.15	14990	-7.54	20240417	9250	49.84	20240118	14990	-7.54	20240417	9050	53.15	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
53	20240620	130941	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13900	-160	5	-1.14	447283290	31812	20.28	14100	14250	13890	18270	9850	14060	14060.21	9.74	-6303	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4457	11.19	1.98	12	0.10	1242.00	7033.00	14990	20240417	-7.27	9050	20231205	53.59	14990	-7.27	20240417	9250	50.27	20240118	14990	-7.27	20240417	9050	53.59	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
54	20240620	120940	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14060	0	3	0.00	395751160	28124	17.93	14100	14250	13890	18270	9850	14060	14071.65	9.74	-5190	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4509	11.32	2.00	12	0.09	1242.00	7033.00	14990	20240417	-6.20	9050	20231205	55.36	14990	-6.20	20240417	9250	52.00	20240118	14990	-6.20	20240417	9050	55.36	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
55	20240620	110941	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13950	-110	5	-0.78	345012790	24505	15.62	14100	14250	13890	18270	9850	14060	14079.28	9.74	-4792	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4473	11.23	1.98	12	0.08	1242.00	7033.00	14990	20240417	-6.94	9050	20231205	54.14	14990	-6.94	20240417	9250	50.81	20240118	14990	-6.94	20240417	9050	54.14	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
56	20240620	100940	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14020	-40	5	-0.28	261910860	18546	11.82	14100	14250	13990	18270	9850	14060	14122.23	9.74	-2287	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4496	11.29	1.99	12	0.06	1242.00	7033.00	14990	20240417	-6.47	9050	20231205	54.92	14990	-6.47	20240417	9250	51.57	20240118	14990	-6.47	20240417	9050	54.92	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
57	20240620	090945	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	70	2	0.50	38552160	2729	1.74	14100	14190	14080	18270	9850	14060	14126.84	9.74	-553	14720	14390	14120	13790	13520	14255	13655	33	4210	100	10120	10	1	32068029	4531	11.38	2.01	12	0.01	1242.00	7033.00	14990	20240417	-5.74	9050	20231205	56.13	14990	-5.74	20240417	9250	52.76	20240118	14990	-5.74	20240417	9050	56.13	20231205	1.36	N	230360	100	32 억	3124883	N	N	164	N	N
58	20240619	160936	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14060	10	2	0.07	2213836800	156524	95.04	14150	14450	13850	18260	9840	14050	14143.87	9.72	15088	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4509	11.32	2.00	12	0.49	1242.00	7033.00	14990	20240417	-6.20	9050	20231205	55.36	14990	-6.20	20240417	9250	52.00	20240118	14990	-6.20	20240417	9050	55.36	20231205	1.35	N	230360	100	32 억	3116057	N	N	164	N	N
59	20240619	150936	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14150	100	2	0.71	2057858210	145478	88.33	14150	14450	13850	18260	9840	14050	14145.49	9.72	19478	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4538	11.39	2.01	12	0.45	1242.00	7033.00	14990	20240417	-5.60	9050	20231205	56.35	14990	-5.60	20240417	9250	52.97	20240118	14990	-5.60	20240417	9050	56.35	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
60	20240619	140944	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13950	-100	5	-0.71	1673669270	117954	71.62	14150	14450	13890	18260	9840	14050	14189.17	9.72	9004	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4473	11.23	1.98	12	0.37	1242.00	7033.00	14990	20240417	-6.94	9050	20231205	54.14	14990	-6.94	20240417	9250	50.81	20240118	14990	-6.94	20240417	9050	54.14	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
61	20240619	130932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13920	-130	5	-0.93	1500245060	105532	64.08	14150	14450	13910	18260	9840	14050	14216.02	9.72	3169	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4464	11.21	1.98	12	0.33	1242.00	7033.00	14990	20240417	-7.14	9050	20231205	53.81	14990	-7.14	20240417	9250	50.49	20240118	14990	-7.14	20240417	9050	53.81	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
62	20240619	120934	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14180	130	2	0.93	1154758650	80978	49.17	14150	14450	14080	18260	9840	14050	14260.15	9.72	-1864	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4547	11.42	2.02	12	0.25	1242.00	7033.00	14990	20240417	-5.40	9050	20231205	56.69	14990	-5.40	20240417	9250	53.30	20240118	14990	-5.40	20240417	9050	56.69	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
63	20240619	110937	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14260	210	2	1.49	819470220	57391	34.85	14150	14450	14080	18260	9840	14050	14278.72	9.72	4088	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4573	11.48	2.03	12	0.18	1242.00	7033.00	14990	20240417	-4.87	9050	20231205	57.57	14990	-4.87	20240417	9250	54.16	20240118	14990	-4.87	20240417	9050	57.57	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
64	20240619	100940	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14350	300	2	2.14	669498890	46912	28.49	14150	14450	14080	18260	9840	14050	14271.38	9.72	2052	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4602	11.55	2.04	12	0.15	1242.00	7033.00	14990	20240417	-4.27	9050	20231205	58.56	14990	-4.27	20240417	9250	55.14	20240118	14990	-4.27	20240417	9050	58.56	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
65	20240619	090944	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14190	140	2	1.00	144378600	10177	6.18	14150	14270	14080	18260	9840	14050	14186.75	9.72	724	14563	14306	13883	13626	13203	14435	13755	33	4210	100	10110	10	1	32068029	4550	11.43	2.02	12	0.03	1242.00	7033.00	14990	20240417	-5.34	9050	20231205	56.80	14990	-5.34	20240417	9250	53.41	20240118	14990	-5.34	20240417	9050	56.80	20231205	1.35	N	230360	100	32 억	3116057	N	N	230	N	N
66	20240618	160932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14050	540	2	4.00	2278852380	163406	196.30	13530	14140	13460	17560	9460	13510	13945.87	9.63	43228	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4506	11.31	2.00	12	0.51	1242.00	7033.00	14990	20240417	-6.27	9050	20231205	55.25	14990	-6.27	20240417	9250	51.89	20240118	14990	-6.27	20240417	9050	55.25	20231205	1.33	N	230360	100	32 억	3089444	N	N	230	N	N
67	20240618	150931	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	620	2	4.59	2046847700	146964	176.54	13530	14140	13460	17560	9460	13510	13927.54	9.63	39487	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4531	11.38	2.01	12	0.46	1242.00	7033.00	14990	20240417	-5.74	9050	20231205	56.13	14990	-5.74	20240417	9250	52.76	20240118	14990	-5.74	20240417	9050	56.13	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
68	20240618	140934	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14030	520	2	3.85	1666950430	119898	144.03	13530	14120	13460	17560	9460	13510	13903.07	9.63	25077	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4499	11.30	1.99	12	0.37	1242.00	7033.00	14990	20240417	-6.40	9050	20231205	55.03	14990	-6.40	20240417	9250	51.68	20240118	14990	-6.40	20240417	9050	55.03	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
69	20240618	130936	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13990	480	2	3.55	1437190560	103512	124.35	13530	14120	13460	17560	9460	13510	13884.29	9.63	22938	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4486	11.26	1.99	12	0.32	1242.00	7033.00	14990	20240417	-6.67	9050	20231205	54.59	14990	-6.67	20240417	9250	51.24	20240118	14990	-6.67	20240417	9050	54.59	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
70	20240618	120933	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13860	350	2	2.59	1291707580	93074	111.81	13530	14120	13460	17560	9460	13510	13878.29	9.63	17613	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4445	11.16	1.97	12	0.29	1242.00	7033.00	14990	20240417	-7.54	9050	20231205	53.15	14990	-7.54	20240417	9250	49.84	20240118	14990	-7.54	20240417	9050	53.15	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
71	20240618	110932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13950	440	2	3.26	1214366400	87510	105.12	13530	14120	13460	17560	9460	13510	13876.89	9.63	15654	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4473	11.23	1.98	12	0.27	1242.00	7033.00	14990	20240417	-6.94	9050	20231205	54.14	14990	-6.94	20240417	9250	50.81	20240118	14990	-6.94	20240417	9050	54.14	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
72	20240618	100931	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13840	330	2	2.44	337321670	24780	29.77	13530	13840	13460	17560	9460	13510	13612.66	9.63	-1270	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4438	11.14	1.97	12	0.08	1242.00	7033.00	14990	20240417	-7.67	9050	20231205	52.93	14990	-7.67	20240417	9250	49.62	20240118	14990	-7.67	20240417	9050	52.93	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
73	20240618	090940	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13520	10	2	0.07	106488620	7881	9.47	13530	13550	13460	17560	9460	13510	13512.07	9.63	-6764	13890	13700	13360	13170	12830	13795	13265	33	4050	100	9720	10	1	32068029	4336	10.89	1.92	12	0.02	1242.00	7033.00	14990	20240417	-9.81	9050	20231205	49.39	14990	-9.81	20240417	9250	46.16	20240118	14990	-9.81	20240417	9050	49.39	20231205	1.33	N	230360	100	32 억	3089444	N	N	13	N	N
74	20240617	160925	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13510	400	2	3.05	1111781170	83113	148.38	13020	13550	13020	17040	9180	13110	13376.73	9.61	-9647	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4332	10.88	1.92	12	0.26	1242.00	7033.00	14990	20240417	-9.87	9050	20231205	49.28	14990	-9.87	20240417	9250	46.05	20240118	14990	-9.87	20240417	9050	49.28	20231205	1.36	N	230360	100	32 억	3082770	N	N	13	N	N
75	20240617	150932	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13410	300	2	2.29	950668040	71153	127.03	13020	13440	13020	17040	9180	13110	13360.90	9.61	-5055	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4300	10.80	1.91	12	0.22	1242.00	7033.00	14990	20240417	-10.54	9050	20231205	48.18	14990	-10.54	20240417	9250	44.97	20240118	14990	-10.54	20240417	9050	48.18	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
76	20240617	140923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	280	2	2.14	725219340	54239	96.83	13020	13440	13020	17040	9180	13110	13370.81	9.61	-5270	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4294	10.78	1.90	12	0.17	1242.00	7033.00	14990	20240417	-10.67	9050	20231205	47.96	14990	-10.67	20240417	9250	44.76	20240118	14990	-10.67	20240417	9050	47.96	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
77	20240617	130922	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13420	310	2	2.36	627333330	46941	83.80	13020	13440	13020	17040	9180	13110	13364.29	9.61	-3828	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4304	10.81	1.91	12	0.15	1242.00	7033.00	14990	20240417	-10.47	9050	20231205	48.29	14990	-10.47	20240417	9250	45.08	20240118	14990	-10.47	20240417	9050	48.29	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
78	20240617	120923	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13380	270	2	2.06	497590270	37255	66.51	13020	13440	13020	17040	9180	13110	13356.34	9.61	-2763	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4291	10.77	1.90	12	0.12	1242.00	7033.00	14990	20240417	-10.74	9050	20231205	47.85	14990	-10.74	20240417	9250	44.65	20240118	14990	-10.74	20240417	9050	47.85	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
79	20240617	110916	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13360	250	2	1.91	367683820	27536	49.16	13020	13440	13020	17040	9180	13110	13352.84	9.61	2433	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4284	10.76	1.90	12	0.09	1242.00	7033.00	14990	20240417	-10.87	9050	20231205	47.62	14990	-10.87	20240417	9250	44.43	20240118	14990	-10.87	20240417	9050	47.62	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
80	20240617	100917	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13400	290	2	2.21	258149550	19329	34.51	13020	13440	13020	17040	9180	13110	13355.56	9.61	3380	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4297	10.79	1.91	12	0.06	1242.00	7033.00	14990	20240417	-10.61	9050	20231205	48.07	14990	-10.61	20240417	9250	44.86	20240118	14990	-10.61	20240417	9050	48.07	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
81	20240617	090921	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13180	70	2	0.53	38082880	2884	5.15	13020	13280	13020	17040	9180	13110	13204.88	9.61	-682	13523	13316	13213	13006	12903	13265	12955	33	3930	100	9430	10	1	32068029	4227	10.61	1.87	12	0.01	1242.00	7033.00	14990	20240417	-12.07	9050	20231205	45.64	14990	-12.07	20240417	9250	42.49	20240118	14990	-12.07	20240417	9050	45.64	20231205	1.36	N	230360	100	32 억	3082770	N	N	18	N	N
82	20240614	160800	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13110	-310	5	-2.31	732100230	55459	49.91	13420	13420	13110	17440	9400	13420	13200.83	9.63	-1200	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4204	10.56	1.86	12	0.17	1242.00	7033.00	14990	20240417	-12.54	9050	20231205	44.86	14990	-12.54	20240417	9250	41.73	20240118	14990	-12.54	20240417	9050	44.86	20231205	1.40	N	230360	100	32 억	3088325	N	N	18	N	N
83	20240614	150802	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13120	-300	5	-2.24	692735160	52457	47.21	13420	13420	13110	17440	9400	13420	13205.77	9.63	-847	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4207	10.56	1.87	12	0.16	1242.00	7033.00	14990	20240417	-12.47	9050	20231205	44.97	14990	-12.47	20240417	9250	41.84	20240118	14990	-12.47	20240417	9050	44.97	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
84	20240614	140801	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13180	-240	5	-1.79	533207750	40346	36.31	13420	13420	13120	17440	9400	13420	13215.88	9.63	-4085	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4227	10.61	1.87	12	0.13	1242.00	7033.00	14990	20240417	-12.07	9050	20231205	45.64	14990	-12.07	20240417	9250	42.49	20240118	14990	-12.07	20240417	9050	45.64	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
85	20240614	130804	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13120	-300	5	-2.24	461423780	34905	31.41	13420	13420	13120	17440	9400	13420	13219.42	9.63	-3986	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4207	10.56	1.87	12	0.11	1242.00	7033.00	14990	20240417	-12.47	9050	20231205	44.97	14990	-12.47	20240417	9250	41.84	20240118	14990	-12.47	20240417	9050	44.97	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
86	20240614	120806	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13190	-230	5	-1.71	390697670	29527	26.57	13420	13420	13120	17440	9400	13420	13231.88	9.63	-4314	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4230	10.62	1.88	12	0.09	1242.00	7033.00	14990	20240417	-12.01	9050	20231205	45.75	14990	-12.01	20240417	9250	42.59	20240118	14990	-12.01	20240417	9050	45.75	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
87	20240614	110906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13170	-250	5	-1.86	313703420	23670	21.30	13420	13420	13160	17440	9400	13420	13253.21	9.63	-5684	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4223	10.60	1.87	12	0.07	1242.00	7033.00	14990	20240417	-12.14	9050	20231205	45.52	14990	-12.14	20240417	9250	42.38	20240118	14990	-12.14	20240417	9050	45.52	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
88	20240614	100905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13260	-160	5	-1.19	178717270	13453	12.11	13420	13420	13230	17440	9400	13420	13284.57	9.63	-2759	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4252	10.68	1.89	12	0.04	1242.00	7033.00	14990	20240417	-11.54	9050	20231205	46.52	14990	-11.54	20240417	9250	43.35	20240118	14990	-11.54	20240417	9050	46.52	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
89	20240614	090910	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13300	-120	5	-0.89	14319390	1072	0.96	13420	13420	13300	17440	9400	13420	13357.64	9.63	43	13833	13626	13343	13136	12853	13730	13240	33	4020	100	9660	10	1	32068029	4265	10.71	1.89	12	0.00	1242.00	7033.00	14990	20240417	-11.27	9050	20231205	46.96	14990	-11.27	20240417	9250	43.78	20240118	14990	-11.27	20240417	9050	46.96	20231205	1.40	N	230360	100	32 억	3088325	N	N	0	N	N
90	20240613	160857	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13420	300	2	2.29	1490125500	111053	109.67	13200	13550	13060	17050	9190	13120	13418.14	9.49	-1770	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4304	10.81	1.91	12	0.35	1242.00	7033.00	14990	20240417	-10.47	9050	20231205	48.29	14990	-10.47	20240417	9250	45.08	20240118	14990	-10.47	20240417	9050	48.29	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
91	20240613	150912	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13490	370	2	2.82	1328493860	99012	97.78	13200	13550	13060	17050	9190	13120	13417.50	9.49	5068	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4326	10.86	1.92	12	0.31	1242.00	7033.00	14990	20240417	-10.01	9050	20231205	49.06	14990	-10.01	20240417	9250	45.84	20240118	14990	-10.01	20240417	9050	49.06	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
92	20240613	140902	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	270	2	2.06	1126412640	83989	82.94	13200	13550	13060	17050	9190	13120	13411.43	9.49	4119	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4294	10.78	1.90	12	0.26	1242.00	7033.00	14990	20240417	-10.67	9050	20231205	47.96	14990	-10.67	20240417	9250	44.76	20240118	14990	-10.67	20240417	9050	47.96	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
93	20240613	130901	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13490	370	2	2.82	939458420	70059	69.19	13200	13550	13060	17050	9190	13120	13409.53	9.49	5385	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4326	10.86	1.92	12	0.22	1242.00	7033.00	14990	20240417	-10.01	9050	20231205	49.06	14990	-10.01	20240417	9250	45.84	20240118	14990	-10.01	20240417	9050	49.06	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
94	20240613	120904	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13490	370	2	2.82	771463260	57586	56.87	13200	13550	13060	17050	9190	13120	13396.72	9.49	5791	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4326	10.86	1.92	12	0.18	1242.00	7033.00	14990	20240417	-10.01	9050	20231205	49.06	14990	-10.01	20240417	9250	45.84	20240118	14990	-10.01	20240417	9050	49.06	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
95	20240613	110857	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13520	400	2	3.05	567414150	42464	41.94	13200	13530	13060	17050	9190	13120	13362.24	9.49	6458	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4336	10.89	1.92	12	0.13	1242.00	7033.00	14990	20240417	-9.81	9050	20231205	49.39	14990	-9.81	20240417	9250	46.16	20240118	14990	-9.81	20240417	9050	49.39	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
96	20240613	100857	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	270	2	2.06	309541080	23275	22.99	13200	13460	13060	17050	9190	13120	13299.29	9.49	3365	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4294	10.78	1.90	12	0.07	1242.00	7033.00	14990	20240417	-10.67	9050	20231205	47.96	14990	-10.67	20240417	9250	44.76	20240118	14990	-10.67	20240417	9050	47.96	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
97	20240613	090905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13200	80	2	0.61	18195730	1381	1.36	13200	13300	13130	17050	9190	13120	13175.76	9.49	368	13660	13390	13240	12970	12820	13525	13105	33	3930	100	9440	10	1	32068029	4233	10.63	1.88	12	0.00	1242.00	7033.00	14990	20240417	-11.94	9050	20231205	45.86	14990	-11.94	20240417	9250	42.70	20240118	14990	-11.94	20240417	9050	45.86	20231205	1.40	N	230360	100	32 억	3044373	N	N	6	N	N
98	20240612	160849	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13120	40	2	0.31	1343528440	101145	109.76	13100	13510	13090	17000	9160	13080	13283.86	9.37	10293	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4207	10.56	1.87	12	0.32	1242.00	7033.00	14990	20240417	-12.47	9050	20231205	44.97	14990	-12.47	20240417	9250	41.84	20240118	14990	-12.47	20240417	9050	44.97	20231205	1.42	N	230360	100	32 억	3004634	N	N	6	N	N
99	20240612	150900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13140	60	2	0.46	1300853710	97893	106.23	13100	13510	13090	17000	9160	13080	13288.53	9.37	10745	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4214	10.58	1.87	12	0.31	1242.00	7033.00	14990	20240417	-12.34	9050	20231205	45.19	14990	-12.34	20240417	9250	42.05	20240118	14990	-12.34	20240417	9050	45.19	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
100	20240612	140853	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13140	60	2	0.46	1153779660	86684	94.06	13100	13510	13100	17000	9160	13080	13310.18	9.37	12100	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4214	10.58	1.87	12	0.27	1242.00	7033.00	14990	20240417	-12.34	9050	20231205	45.19	14990	-12.34	20240417	9250	42.05	20240118	14990	-12.34	20240417	9050	45.19	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
101	20240612	130855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13270	190	2	1.45	1019143030	76472	82.98	13100	13510	13100	17000	9160	13080	13327.01	9.37	13400	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4255	10.68	1.89	12	0.24	1242.00	7033.00	14990	20240417	-11.47	9050	20231205	46.63	14990	-11.47	20240417	9250	43.46	20240118	14990	-11.47	20240417	9050	46.63	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
102	20240612	120852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13250	170	2	1.30	929963940	69751	75.69	13100	13510	13100	17000	9160	13080	13332.63	9.37	14795	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4249	10.67	1.88	12	0.22	1242.00	7033.00	14990	20240417	-11.61	9050	20231205	46.41	14990	-11.61	20240417	9250	43.24	20240118	14990	-11.61	20240417	9050	46.41	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
103	20240612	110852	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13210	130	2	0.99	827945700	62049	67.33	13100	13510	13100	17000	9160	13080	13343.42	9.37	15027	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4236	10.64	1.88	12	0.19	1242.00	7033.00	14990	20240417	-11.87	9050	20231205	45.97	14990	-11.87	20240417	9250	42.81	20240118	14990	-11.87	20240417	9050	45.97	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
104	20240612	100854	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13440	360	2	2.75	375194480	27974	30.36	13100	13510	13100	17000	9160	13080	13412.26	9.37	10496	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4310	10.82	1.91	12	0.09	1242.00	7033.00	14990	20240417	-10.34	9050	20231205	48.51	14990	-10.34	20240417	9250	45.30	20240118	14990	-10.34	20240417	9050	48.51	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
105	20240612	090855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13360	280	2	2.14	87139070	6547	7.10	13100	13440	13100	17000	9160	13080	13309.77	9.37	1589	13466	13272	13096	12902	12726	13370	13000	33	3920	100	9410	10	1	32068029	4284	10.76	1.90	12	0.02	1242.00	7033.00	14990	20240417	-10.87	9050	20231205	47.62	14990	-10.87	20240417	9250	44.43	20240118	14990	-10.87	20240417	9050	47.62	20231205	1.42	N	230360	100	32 억	3004634	N	N	24	N	N
106	20240610	160846	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13000	40	2	0.31	1732909710	132866	40.66	12940	13280	12800	16840	9080	12960	13042.54	9.33	19690	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4169	10.47	1.85	12	0.41	1242.00	7033.00	14990	20240417	-13.28	9050	20231205	43.65	14990	-13.28	20240417	9250	40.54	20240118	14990	-13.28	20240417	9050	43.65	20231205	1.35	N	230360	100	32 억	2992826	N	N	16	N	N
107	20240610	150855	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13010	50	2	0.39	1576765750	120855	36.99	12940	13280	12800	16840	9080	12960	13046.76	9.33	18315	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4172	10.48	1.85	12	0.38	1242.00	7033.00	14990	20240417	-13.21	9050	20231205	43.76	14990	-13.21	20240417	9250	40.65	20240118	14990	-13.21	20240417	9050	43.76	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
108	20240610	140851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12870	-90	5	-0.69	1282978490	98135	30.03	12940	13280	12850	16840	9080	12960	13073.61	9.33	12037	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4127	10.36	1.83	12	0.31	1242.00	7033.00	14990	20240417	-14.14	9050	20231205	42.21	14990	-14.14	20240417	9250	39.14	20240118	14990	-14.14	20240417	9050	42.21	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
109	20240610	130847	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12940	-20	5	-0.15	1159729140	88581	27.11	12940	13280	12870	16840	9080	12960	13092.30	9.33	13173	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4150	10.42	1.84	12	0.28	1242.00	7033.00	14990	20240417	-13.68	9050	20231205	42.98	14990	-13.68	20240417	9250	39.89	20240118	14990	-13.68	20240417	9050	42.98	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
110	20240610	120849	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12920	-40	5	-0.31	1064089120	81185	24.85	12940	13280	12870	16840	9080	12960	13106.97	9.33	12216	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4143	10.40	1.84	12	0.25	1242.00	7033.00	14990	20240417	-13.81	9050	20231205	42.76	14990	-13.81	20240417	9250	39.68	20240118	14990	-13.81	20240417	9050	42.76	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
111	20240610	110851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13140	180	2	1.39	889711280	67781	20.74	12940	13280	12870	16840	9080	12960	13126.26	9.33	12471	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4214	10.58	1.87	12	0.21	1242.00	7033.00	14990	20240417	-12.34	9050	20231205	45.19	14990	-12.34	20240417	9250	42.05	20240118	14990	-12.34	20240417	9050	45.19	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
112	20240610	100848	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13230	270	2	2.08	632455970	48276	14.78	12940	13260	12870	16840	9080	12960	13100.84	9.33	9510	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4243	10.65	1.88	12	0.15	1242.00	7033.00	14990	20240417	-11.74	9050	20231205	46.19	14990	-11.74	20240417	9250	43.03	20240118	14990	-11.74	20240417	9050	46.19	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
113	20240610	090853	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13000	40	2	0.31	55333900	4278	1.31	12940	13000	12870	16840	9080	12960	12934.53	9.33	625	14306	13632	13116	12442	11926	13375	12185	33	3880	100	9330	10	1	32068029	4169	10.47	1.85	12	0.01	1242.00	7033.00	14990	20240417	-13.28	9050	20231205	43.65	14990	-13.28	20240417	9250	40.54	20240118	14990	-13.28	20240417	9050	43.65	20231205	1.35	N	230360	100	32 억	2992826	N	N	4	N	N
114	20240607	160917	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12960	-940	5	-6.76	4247264820	326203	336.87	13680	13790	12600	18070	9730	13900	13020.47	9.53	-62909	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4156	10.43	1.84	12	1.02	1242.00	7033.00	14990	20240417	-13.54	9050	20231205	43.20	14990	-13.54	20240417	9250	40.11	20240118	14990	-13.54	20240417	9050	43.20	20231205	1.37	N	230360	100	32 억	3055636	N	N	4	N	N
115	20240607	150924	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12940	-960	5	-6.91	4059036300	311672	321.87	13680	13790	12600	18070	9730	13900	13023.42	9.53	-57597	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4150	10.42	1.84	12	0.97	1242.00	7033.00	14990	20240417	-13.68	9050	20231205	42.98	14990	-13.68	20240417	9250	39.89	20240118	14990	-13.68	20240417	9050	42.98	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
116	20240607	140918	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12650	-1250	5	-8.99	3199718350	244656	252.66	13680	13790	12600	18070	9730	13900	13078.44	9.53	-48908	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4057	10.19	1.80	12	0.76	1242.00	7033.00	14990	20240417	-15.61	9050	20231205	39.78	14990	-15.61	20240417	9250	36.76	20240118	14990	-15.61	20240417	9050	39.78	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
117	20240607	130914	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	12960	-940	5	-6.76	2448979510	185762	191.84	13680	13790	12940	18070	9730	13900	13183.43	9.53	-37005	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4156	10.43	1.84	12	0.58	1242.00	7033.00	14990	20240417	-13.54	9050	20231205	43.20	14990	-13.54	20240417	9250	40.11	20240118	14990	-13.54	20240417	9050	43.20	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
118	20240607	120919	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13000	-900	5	-6.47	2153290080	162989	168.32	13680	13790	12980	18070	9730	13900	13211.26	9.53	-34995	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4169	10.47	1.85	12	0.51	1242.00	7033.00	14990	20240417	-13.28	9050	20231205	43.65	14990	-13.28	20240417	9250	40.54	20240118	14990	-13.28	20240417	9050	43.65	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
119	20240607	110905	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13100	-800	5	-5.76	1756467070	132552	136.89	13680	13790	13020	18070	9730	13900	13251.15	9.53	-31716	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4201	10.55	1.86	12	0.41	1242.00	7033.00	14990	20240417	-12.61	9050	20231205	44.75	14990	-12.61	20240417	9250	41.62	20240118	14990	-12.61	20240417	9050	44.75	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
120	20240607	100918	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13130	-770	5	-5.54	1379842980	103739	107.13	13680	13790	13020	18070	9730	13900	13301.10	9.53	-22691	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4211	10.57	1.87	12	0.32	1242.00	7033.00	14990	20240417	-12.41	9050	20231205	45.08	14990	-12.41	20240417	9250	41.95	20240118	14990	-12.41	20240417	9050	45.08	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
121	20240607	090916	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13630	-270	5	-1.94	121177360	8874	9.16	13680	13790	13590	18070	9730	13900	13655.33	9.53	-307	14326	14112	13936	13722	13546	14025	13635	33	4170	100	10000	10	1	32068029	4371	10.97	1.94	12	0.03	1242.00	7033.00	14990	20240417	-9.07	9050	20231205	50.61	14990	-9.07	20240417	9250	47.35	20240118	14990	-9.07	20240417	9050	50.61	20231205	1.37	N	230360	100	32 억	3055636	N	N	0	N	N
122	20240605	160915	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13900	-190	5	-1.35	1340975160	96572	40.02	14110	14150	13760	18310	9870	14090	13885.76	9.59	-28274	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4457	11.19	1.98	12	0.30	1242.00	7033.00	14990	20240417	-7.27	9050	20231205	53.59	14990	-7.27	20240417	9250	50.27	20240118	14990	-7.27	20240417	9050	53.59	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
123	20240605	150912	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13770	-320	5	-2.27	1285275910	92540	38.35	14110	14150	13770	18310	9870	14090	13888.87	9.59	-26592	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4416	11.09	1.96	12	0.29	1242.00	7033.00	14990	20240417	-8.14	9050	20231205	52.15	14990	-8.14	20240417	9250	48.86	20240118	14990	-8.14	20240417	9050	52.15	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
124	20240605	140914	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13840	-250	5	-1.77	1090413340	78437	32.50	14110	14150	13770	18310	9870	14090	13901.77	9.59	-22289	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4438	11.14	1.97	12	0.24	1242.00	7033.00	14990	20240417	-7.67	9050	20231205	52.93	14990	-7.67	20240417	9250	49.62	20240118	14990	-7.67	20240417	9050	52.93	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
125	20240605	130913	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13900	-190	5	-1.35	1007459300	72456	30.03	14110	14150	13770	18310	9870	14090	13904.43	9.59	-19425	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4457	11.19	1.98	12	0.23	1242.00	7033.00	14990	20240417	-7.27	9050	20231205	53.59	14990	-7.27	20240417	9250	50.27	20240118	14990	-7.27	20240417	9050	53.59	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
126	20240605	120911	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13880	-210	5	-1.49	884620750	63624	26.37	14110	14150	13770	18310	9870	14090	13903.88	9.59	-15447	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4451	11.18	1.97	12	0.20	1242.00	7033.00	14990	20240417	-7.40	9050	20231205	53.37	14990	-7.40	20240417	9250	50.05	20240118	14990	-7.40	20240417	9050	53.37	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
127	20240605	110912	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13910	-180	5	-1.28	747692640	53772	22.28	14110	14150	13770	18310	9870	14090	13904.87	9.59	-9375	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4461	11.20	1.98	12	0.17	1242.00	7033.00	14990	20240417	-7.20	9050	20231205	53.70	14990	-7.20	20240417	9250	50.38	20240118	14990	-7.20	20240417	9050	53.70	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
128	20240605	100910	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13810	-280	5	-1.99	598970270	43037	17.83	14110	14150	13770	18310	9870	14090	13917.57	9.59	-5375	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4429	11.12	1.96	12	0.13	1242.00	7033.00	14990	20240417	-7.87	9050	20231205	52.60	14990	-7.87	20240417	9250	49.30	20240118	14990	-7.87	20240417	9050	52.60	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
129	20240605	090909	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13990	-100	5	-0.71	73727260	5237	2.17	14110	14140	13990	18310	9870	14090	14078.15	9.59	-3231	14870	14480	14040	13650	13210	14675	13845	33	4220	100	10140	10	1	32068029	4486	11.26	1.99	12	0.02	1242.00	7033.00	14990	20240417	-6.67	9050	20231205	54.59	14990	-6.67	20240417	9250	51.24	20240118	14990	-6.67	20240417	9050	54.59	20231205	1.36	N	230360	100	32 억	3074269	N	N	0	N	N
130	20240604	160903	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14090	370	2	2.70	3414485950	241141	289.49	13610	14430	13600	17830	9610	13720	14159.78	9.57	5274	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4518	11.34	2.00	12	0.75	1242.00	7033.00	14990	20240417	-6.00	9050	20231205	55.69	14990	-6.00	20240417	9250	52.32	20240118	14990	-6.00	20240417	9050	55.69	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
131	20240604	150902	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14130	410	2	2.99	3304301430	233324	280.11	13610	14430	13600	17830	9610	13720	14161.86	9.57	3328	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4531	11.38	2.01	12	0.73	1242.00	7033.00	14990	20240417	-5.74	9050	20231205	56.13	14990	-5.74	20240417	9250	52.76	20240118	14990	-5.74	20240417	9050	56.13	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
132	20240604	140906	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14340	620	2	4.52	2726006940	192575	231.19	13610	14430	13600	17830	9610	13720	14155.56	9.57	-482	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4599	11.55	2.04	12	0.60	1242.00	7033.00	14990	20240417	-4.34	9050	20231205	58.45	14990	-4.34	20240417	9250	55.03	20240118	14990	-4.34	20240417	9050	58.45	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
133	20240604	130902	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14300	580	2	4.23	2304644760	163249	195.98	13610	14400	13600	17830	9610	13720	14117.36	9.57	2319	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4586	11.51	2.03	12	0.51	1242.00	7033.00	14990	20240417	-4.60	9050	20231205	58.01	14990	-4.60	20240417	9250	54.59	20240118	14990	-4.60	20240417	9050	58.01	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
134	20240604	120900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14360	640	2	4.66	2106445510	149442	179.41	13610	14370	13600	17830	9610	13720	14095.40	9.57	4303	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4605	11.56	2.04	12	0.47	1242.00	7033.00	14990	20240417	-4.20	9050	20231205	58.67	14990	-4.20	20240417	9250	55.24	20240118	14990	-4.20	20240417	9050	58.67	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
135	20240604	110858	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14180	460	2	3.35	1656965380	118023	141.69	13610	14310	13600	17830	9610	13720	14039.34	9.57	6716	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4547	11.42	2.02	12	0.37	1242.00	7033.00	14990	20240417	-5.40	9050	20231205	56.69	14990	-5.40	20240417	9250	53.30	20240118	14990	-5.40	20240417	9050	56.69	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
136	20240604	100900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	14190	470	2	3.43	1255527560	89774	107.77	13610	14310	13600	17830	9610	13720	13985.43	9.57	9790	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4550	11.43	2.02	12	0.28	1242.00	7033.00	14990	20240417	-5.34	9050	20231205	56.80	14990	-5.34	20240417	9250	53.41	20240118	14990	-5.34	20240417	9050	56.80	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
137	20240604	090900	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13730	10	2	0.07	53919110	3958	4.75	13610	13760	13600	17830	9610	13720	13622.82	9.57	1714	14080	13900	13620	13440	13160	13990	13530	33	4110	100	9870	10	1	32068029	4403	11.05	1.95	12	0.01	1242.00	7033.00	14990	20240417	-8.41	9050	20231205	51.71	14990	-8.41	20240417	9250	48.43	20240118	14990	-8.41	20240417	9050	51.71	20231205	1.41	N	230360	100	32 억	3067865	N	N	0	N	N
138	20240603	160850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13720	110	2	0.81	1127363940	83063	39.53	13620	13800	13340	17690	9530	13610	13572.39	9.60	-14067	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4400	11.05	1.95	12	0.26	1242.00	7033.00	14990	20240417	-8.47	9050	20231205	51.60	14990	-8.47	20240417	9250	48.32	20240118	14990	-8.47	20240417	9050	51.60	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
139	20240603	150851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13680	70	2	0.51	1069139890	78807	37.51	13620	13800	13340	17690	9530	13610	13566.56	9.60	-13593	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4387	11.01	1.95	12	0.25	1242.00	7033.00	14990	20240417	-8.74	9050	20231205	51.16	14990	-8.74	20240417	9250	47.89	20240118	14990	-8.74	20240417	9050	51.16	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
140	20240603	140851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13750	140	2	1.03	874853340	64632	30.76	13620	13800	13340	17690	9530	13610	13535.92	9.60	-11402	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4409	11.07	1.96	12	0.20	1242.00	7033.00	14990	20240417	-8.27	9050	20231205	51.93	14990	-8.27	20240417	9250	48.65	20240118	14990	-8.27	20240417	9050	51.93	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
141	20240603	130851	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13710	100	2	0.73	746128100	55266	26.30	13620	13760	13340	17690	9530	13610	13500.67	9.60	-11129	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4397	11.04	1.95	12	0.17	1242.00	7033.00	14990	20240417	-8.54	9050	20231205	51.49	14990	-8.54	20240417	9250	48.22	20240118	14990	-8.54	20240417	9050	51.49	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
142	20240603	120850	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13560	-50	5	-0.37	559472670	41607	19.80	13620	13660	13340	17690	9530	13610	13446.60	9.60	-9614	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4348	10.92	1.93	12	0.13	1242.00	7033.00	14990	20240417	-9.54	9050	20231205	49.83	14990	-9.54	20240417	9250	46.59	20240118	14990	-9.54	20240417	9050	49.83	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
143	20240603	110845	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	-220	5	-1.62	452484710	33640	16.01	13620	13660	13340	17690	9530	13610	13450.79	9.60	-9846	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4294	10.78	1.90	12	0.10	1242.00	7033.00	14990	20240417	-10.67	9050	20231205	47.96	14990	-10.67	20240417	9250	44.76	20240118	14990	-10.67	20240417	9050	47.96	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
144	20240603	100840	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13390	-220	5	-1.62	308515700	22880	10.89	13620	13660	13350	17690	9530	13610	13484.08	9.60	-7584	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4294	10.78	1.90	12	0.07	1242.00	7033.00	14990	20240417	-10.67	9050	20231205	47.96	14990	-10.67	20240417	9250	44.76	20240118	14990	-10.67	20240417	9050	47.96	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N
145	20240603	090841	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	13590	-20	5	-0.15	42305960	3120	1.48	13620	13630	13450	17690	9530	13610	13559.60	9.60	-1016	14356	13982	13536	13162	12716	14170	13350	33	4080	100	9790	10	1	32068029	4358	10.94	1.93	12	0.01	1242.00	7033.00	14990	20240417	-9.34	9050	20231205	50.17	14990	-9.34	20240417	9250	46.92	20240118	14990	-9.34	20240417	9050	50.17	20231205	1.43	N	230360	100	32 억	3078801	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History