KissMeData/060150/price/prices-20240601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

62 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	foreignNetBuyingQuantity	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	160603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7650	140	2	1.86	2864569360	377450	197.23	7540	7670	7460	9760	5260	7510	7589.25	5.11	0	38357	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3562	206.76	0.99	12	0.81	37.00	7762.00	9560	20230810	-19.98	6010	20240417	27.29	7760	-1.42	20240111	6010	27.29	20240417	9560	-19.98	20230810	6010	27.29	20240417	1.40	N	060150	500	232 억	2379783	N	N	8	N	N
3	20240628	150615	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	120	2	1.60	2601209580	342995	179.23	7540	7670	7460	9760	5260	7510	7583.81	5.11	0	42639	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3553	206.22	0.98	12	0.74	37.00	7762.00	9560	20230810	-20.19	6010	20240417	26.96	7760	-1.68	20240111	6010	26.96	20240417	9560	-20.19	20230810	6010	26.96	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
4	20240628	140614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	120	2	1.60	2236206770	295136	154.22	7540	7670	7460	9760	5260	7510	7576.87	5.11	0	39362	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3553	206.22	0.98	12	0.63	37.00	7762.00	9560	20230810	-20.19	6010	20240417	26.96	7760	-1.68	20240111	6010	26.96	20240417	9560	-20.19	20230810	6010	26.96	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
5	20240628	130614	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7590	80	2	1.07	2030460500	268117	140.10	7540	7670	7460	9760	5260	7510	7573.04	5.11	0	42240	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3534	205.14	0.98	12	0.58	37.00	7762.00	9560	20230810	-20.61	6010	20240417	26.29	7760	-2.19	20240111	6010	26.29	20240417	9560	-20.61	20230810	6010	26.29	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
6	20240628	120613	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7550	40	2	0.53	1789350070	236246	123.45	7540	7670	7460	9760	5260	7510	7574.10	5.11	0	42726	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3516	204.05	0.97	12	0.51	37.00	7762.00	9560	20230810	-21.03	6010	20240417	25.62	7760	-2.71	20240111	6010	25.62	20240417	9560	-21.03	20230810	6010	25.62	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
7	20240628	110604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7640	130	2	1.73	1071087650	141590	73.99	7540	7650	7460	9760	5260	7510	7564.71	5.11	0	28208	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3557	206.49	0.98	12	0.30	37.00	7762.00	9560	20230810	-20.08	6010	20240417	27.12	7760	-1.55	20240111	6010	27.12	20240417	9560	-20.08	20230810	6010	27.12	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
8	20240628	100601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7570	60	2	0.80	532579990	70865	37.03	7540	7570	7460	9760	5260	7510	7515.42	5.11	0	15178	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3525	204.59	0.98	12	0.15	37.00	7762.00	9560	20230810	-20.82	6010	20240417	25.96	7760	-2.45	20240111	6010	25.96	20240417	9560	-20.82	20230810	6010	25.96	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
9	20240628	090602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7470	-40	5	-0.53	49101320	6541	3.42	7540	7540	7470	9760	5260	7510	7506.70	5.11	0	-2820	7603	7556	7483	7436	7363	7580	7460	233	2250	500	5550	10	1	46563612	3478	201.89	0.96	12	0.01	37.00	7762.00	9560	20230810	-21.86	6010	20240417	24.29	7760	-3.74	20240111	6010	24.29	20240417	9560	-21.86	20230810	6010	24.29	20240417	1.40	N	060150	500	232 억	2379783	N	N	18	N	N
10	20240627	160557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7510	20	2	0.27	1415476090	189414	66.34	7450	7530	7410	9730	5250	7490	7472.74	5.21	0	-48623	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3497	202.97	0.97	12	0.41	37.00	7762.00	9560	20230810	-21.44	6010	20240417	24.96	7760	-3.22	20240111	6010	24.96	20240417	9560	-21.44	20230810	6010	24.96	20240417	1.39	N	060150	500	232 억	2426937	N	N	18	N	N
11	20240627	150603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7470	-20	5	-0.27	1265338140	169383	59.33	7450	7530	7410	9730	5250	7490	7470.28	5.21	0	-43847	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3478	201.89	0.96	12	0.36	37.00	7762.00	9560	20230810	-21.86	6010	20240417	24.29	7760	-3.74	20240111	6010	24.29	20240417	9560	-21.86	20230810	6010	24.29	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
12	20240627	140600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7450	-40	5	-0.53	1055216560	141206	49.46	7450	7530	7410	9730	5250	7490	7472.89	5.21	0	-27996	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3469	201.35	0.96	12	0.30	37.00	7762.00	9560	20230810	-22.07	6010	20240417	23.96	7760	-3.99	20240111	6010	23.96	20240417	9560	-22.07	20230810	6010	23.96	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
13	20240627	130600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7440	-50	5	-0.67	949787520	127039	44.50	7450	7530	7410	9730	5250	7490	7476.34	5.21	0	-24456	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3464	201.08	0.96	12	0.27	37.00	7762.00	9560	20230810	-22.18	6010	20240417	23.79	7760	-4.12	20240111	6010	23.79	20240417	9560	-22.18	20230810	6010	23.79	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
14	20240627	120603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-30	5	-0.40	855511860	114394	40.07	7450	7530	7410	9730	5250	7490	7478.64	5.21	0	-22449	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3474	201.62	0.96	12	0.25	37.00	7762.00	9560	20230810	-21.97	6010	20240417	24.13	7760	-3.87	20240111	6010	24.13	20240417	9560	-21.97	20230810	6010	24.13	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
15	20240627	110602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7490	0	3	0.00	769881900	102937	36.05	7450	7530	7410	9730	5250	7490	7479.15	5.21	0	-20937	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3488	202.43	0.96	12	0.22	37.00	7762.00	9560	20230810	-21.65	6010	20240417	24.63	7760	-3.48	20240111	6010	24.63	20240417	9560	-21.65	20230810	6010	24.63	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
16	20240627	100601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-30	5	-0.40	615720630	82274	28.82	7450	7530	7410	9730	5250	7490	7483.78	5.21	0	-16956	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3474	201.62	0.96	12	0.18	37.00	7762.00	9560	20230810	-21.97	6010	20240417	24.13	7760	-3.87	20240111	6010	24.13	20240417	9560	-21.97	20230810	6010	24.13	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
17	20240627	090601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	-30	5	-0.40	81124250	10898	3.82	7450	7480	7410	9730	5250	7490	7443.89	5.21	0	-277	7623	7556	7433	7366	7243	7590	7400	233	2240	500	5540	10	1	46563612	3474	201.62	0.96	12	0.02	37.00	7762.00	9560	20230810	-21.97	6010	20240417	24.13	7760	-3.87	20240111	6010	24.13	20240417	9560	-21.97	20230810	6010	24.13	20240417	1.39	N	060150	500	232 억	2426937	N	N	9	N	N
18	20240626	160559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7490	180	2	2.46	2094631780	281137	226.79	7340	7500	7310	9500	5120	7310	7450.43	5.10	0	55099	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3488	202.43	0.96	12	0.60	37.00	7762.00	9560	20230810	-21.65	6010	20240417	24.63	7760	-3.48	20240111	6010	24.63	20240417	9560	-21.65	20230810	6010	24.63	20240417	1.39	N	060150	500	232 억	2372458	N	N	9	N	N
19	20240626	150601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7480	170	2	2.33	1969528870	264444	213.32	7340	7500	7310	9500	5120	7310	7447.81	5.10	0	54355	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3483	202.16	0.96	12	0.57	37.00	7762.00	9560	20230810	-21.76	6010	20240417	24.46	7760	-3.61	20240111	6010	24.46	20240417	9560	-21.76	20230810	6010	24.46	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
20	20240626	140600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	150	2	2.05	1729760960	232294	187.39	7340	7500	7310	9500	5120	7310	7446.43	5.10	0	53345	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3474	201.62	0.96	12	0.50	37.00	7762.00	9560	20230810	-21.97	6010	20240417	24.13	7760	-3.87	20240111	6010	24.13	20240417	9560	-21.97	20230810	6010	24.13	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
21	20240626	130601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7470	160	2	2.19	1529856530	205520	165.79	7340	7500	7310	9500	5120	7310	7443.83	5.10	0	50058	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3478	201.89	0.96	12	0.44	37.00	7762.00	9560	20230810	-21.86	6010	20240417	24.29	7760	-3.74	20240111	6010	24.29	20240417	9560	-21.86	20230810	6010	24.29	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
22	20240626	120600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7470	160	2	2.19	1278470430	171899	138.67	7340	7500	7310	9500	5120	7310	7437.33	5.10	0	41910	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3478	201.89	0.96	12	0.37	37.00	7762.00	9560	20230810	-21.86	6010	20240417	24.29	7760	-3.74	20240111	6010	24.29	20240417	9560	-21.86	20230810	6010	24.29	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
23	20240626	110600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7460	150	2	2.05	703904350	94929	76.58	7340	7470	7310	9500	5120	7310	7415.06	5.10	0	25304	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3474	201.62	0.96	12	0.20	37.00	7762.00	9560	20230810	-21.97	6010	20240417	24.13	7760	-3.87	20240111	6010	24.13	20240417	9560	-21.97	20230810	6010	24.13	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
24	20240626	100559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7380	70	2	0.96	196654510	26699	21.54	7340	7400	7310	9500	5120	7310	7365.61	5.10	0	3844	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3436	199.46	0.95	12	0.06	37.00	7762.00	9560	20230810	-22.80	6010	20240417	22.80	7760	-4.90	20240111	6010	22.80	20240417	9560	-22.80	20230810	6010	22.80	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
25	20240626	090600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7310	0	3	0.00	24662470	3371	2.72	7340	7340	7310	9500	5120	7310	7316.07	5.10	0	-999	7476	7392	7346	7262	7216	7370	7240	233	2190	500	5400	10	1	46563612	3404	197.57	0.94	12	0.01	37.00	7762.00	9560	20230810	-23.54	6010	20240417	21.63	7760	-5.80	20240111	6010	21.63	20240417	9560	-23.54	20230810	6010	21.63	20240417	1.39	N	060150	500	232 억	2372458	N	N	109	N	N
26	20240625	160559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7310	-40	5	-0.54	906679550	123373	68.84	7380	7430	7300	9550	5150	7350	7349.10	5.16	7237	-30321	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3404	197.57	0.94	12	0.26	37.00	7762.00	9560	20230810	-23.54	6010	20240417	21.63	7760	-5.80	20240111	6010	21.63	20240417	9560	-23.54	20230810	6010	21.63	20240417	1.36	N	060150	500	232 억	2402396	N	N	109	N	N
27	20240625	150600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7320	-30	5	-0.41	847583380	115293	64.33	7380	7430	7300	9550	5150	7350	7351.56	5.16	7237	-27880	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3408	197.84	0.94	12	0.25	37.00	7762.00	9560	20230810	-23.43	6010	20240417	21.80	7760	-5.67	20240111	6010	21.80	20240417	9560	-23.43	20230810	6010	21.80	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
28	20240625	140559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-20	5	-0.27	780775120	106166	59.23	7380	7430	7300	9550	5150	7350	7354.29	5.16	7237	-24200	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3413	198.11	0.94	12	0.23	37.00	7762.00	9560	20230810	-23.33	6010	20240417	21.96	7760	-5.54	20240111	6010	21.96	20240417	9560	-23.33	20230810	6010	21.96	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
29	20240625	130600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7320	-30	5	-0.41	731286240	99404	55.46	7380	7430	7300	9550	5150	7350	7356.71	5.16	7237	-23232	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3408	197.84	0.94	12	0.21	37.00	7762.00	9560	20230810	-23.43	6010	20240417	21.80	7760	-5.67	20240111	6010	21.80	20240417	9560	-23.43	20230810	6010	21.80	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
30	20240625	120602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7300	-50	5	-0.68	697061100	94729	52.85	7380	7430	7300	9550	5150	7350	7358.48	5.16	7237	-22738	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3399	197.30	0.94	12	0.20	37.00	7762.00	9560	20230810	-23.64	6010	20240417	21.46	7760	-5.93	20240111	6010	21.46	20240417	9560	-23.64	20230810	6010	21.46	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
31	20240625	110602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-20	5	-0.27	617485850	83857	46.79	7380	7430	7300	9550	5150	7350	7363.56	5.16	7237	-20224	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3413	198.11	0.94	12	0.18	37.00	7762.00	9560	20230810	-23.33	6010	20240417	21.96	7760	-5.54	20240111	6010	21.96	20240417	9560	-23.33	20230810	6010	21.96	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
32	20240625	100559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	-20	5	-0.27	459986890	62328	34.78	7380	7430	7330	9550	5150	7350	7380.10	5.16	7237	-16499	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3413	198.11	0.94	12	0.13	37.00	7762.00	9560	20230810	-23.33	6010	20240417	21.96	7760	-5.54	20240111	6010	21.96	20240417	9560	-23.33	20230810	6010	21.96	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
33	20240625	090559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7420	70	2	0.95	105676670	14290	7.97	7380	7430	7360	9550	5150	7350	7395.15	5.16	7237	2954	7543	7446	7313	7216	7083	7495	7265	233	2200	500	5430	10	1	46563612	3455	200.54	0.96	12	0.03	37.00	7762.00	9560	20230810	-22.38	6010	20240417	23.46	7760	-4.38	20240111	6010	23.46	20240417	9560	-22.38	20230810	6010	23.46	20240417	1.36	N	060150	500	232 억	2402396	N	N	0	N	N
34	20240624	160557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7350	170	2	2.37	1313783710	179125	101.84	7180	7410	7180	9330	5030	7180	7334.42	5.11	0	22745	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3422	198.65	0.95	12	0.38	37.00	7762.00	9560	20230810	-23.12	6010	20240417	22.30	7760	-5.28	20240111	6010	22.30	20240417	9560	-23.12	20230810	6010	22.30	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
35	20240624	150558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7360	180	2	2.51	1215950180	165818	94.28	7180	7410	7180	9330	5030	7180	7333.04	5.11	0	21364	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3427	198.92	0.95	12	0.36	37.00	7762.00	9560	20230810	-23.01	6010	20240417	22.46	7760	-5.15	20240111	6010	22.46	20240417	9560	-23.01	20230810	6010	22.46	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
36	20240624	140558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7380	200	2	2.79	1109377880	151352	86.05	7180	7410	7180	9330	5030	7180	7329.79	5.11	0	19519	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3436	199.46	0.95	12	0.33	37.00	7762.00	9560	20230810	-22.80	6010	20240417	22.80	7760	-4.90	20240111	6010	22.80	20240417	9560	-22.80	20230810	6010	22.80	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
37	20240624	130556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7360	180	2	2.51	933308310	127482	72.48	7180	7410	7180	9330	5030	7180	7321.10	5.11	0	18438	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3427	198.92	0.95	12	0.27	37.00	7762.00	9560	20230810	-23.01	6010	20240417	22.46	7760	-5.15	20240111	6010	22.46	20240417	9560	-23.01	20230810	6010	22.46	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
38	20240624	120558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7370	190	2	2.65	743656090	101746	57.85	7180	7410	7180	9330	5030	7180	7308.95	5.11	0	13226	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3432	199.19	0.95	12	0.22	37.00	7762.00	9560	20230810	-22.91	6010	20240417	22.63	7760	-5.03	20240111	6010	22.63	20240417	9560	-22.91	20230810	6010	22.63	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
39	20240624	110600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7350	170	2	2.37	602461300	82523	46.92	7180	7410	7180	9330	5030	7180	7300.53	5.11	0	9918	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3422	198.65	0.95	12	0.18	37.00	7762.00	9560	20230810	-23.12	6010	20240417	22.30	7760	-5.28	20240111	6010	22.30	20240417	9560	-23.12	20230810	6010	22.30	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
40	20240624	100557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7280	100	2	1.39	226273550	31299	17.79	7180	7310	7180	9330	5030	7180	7229.42	5.11	0	3883	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3390	196.76	0.94	12	0.07	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
41	20240624	090558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	30	2	0.42	56671370	7886	4.48	7180	7240	7180	9330	5030	7180	7186.33	5.11	0	2565	7426	7302	7236	7112	7046	7270	7080	233	2150	500	5310	10	1	46563612	3357	194.86	0.93	12	0.02	37.00	7762.00	9560	20230810	-24.58	6010	20240417	19.97	7760	-7.09	20240111	6010	19.97	20240417	9560	-24.58	20230810	6010	19.97	20240417	1.38	N	060150	500	232 억	2379700	N	N	1	N	N
42	20240621	160538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7180	-160	5	-2.18	1257174640	174011	88.82	7350	7360	7170	9540	5140	7340	7224.69	5.28	0	-81620	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3343	194.05	0.93	12	0.37	37.00	7762.00	9560	20230810	-24.90	6010	20240417	19.47	7760	-7.47	20240111	6010	19.47	20240417	9560	-24.90	20230810	6010	19.47	20240417	1.39	N	060150	500	232 억	2458609	N	N	1	N	N
43	20240621	150538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7190	-150	5	-2.04	1138977830	157559	80.42	7350	7360	7170	9540	5140	7340	7228.90	5.28	0	-70978	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3348	194.32	0.93	12	0.34	37.00	7762.00	9560	20230810	-24.79	6010	20240417	19.63	7760	-7.35	20240111	6010	19.63	20240417	9560	-24.79	20230810	6010	19.63	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
44	20240621	140539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	-140	5	-1.91	1040285050	143840	73.42	7350	7360	7170	9540	5140	7340	7232.24	5.28	0	-68297	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3353	194.59	0.93	12	0.31	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
45	20240621	130540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7190	-150	5	-2.04	958570390	132471	67.61	7350	7360	7170	9540	5140	7340	7236.08	5.28	0	-63214	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3348	194.32	0.93	12	0.28	37.00	7762.00	9560	20230810	-24.79	6010	20240417	19.63	7760	-7.35	20240111	6010	19.63	20240417	9560	-24.79	20230810	6010	19.63	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
46	20240621	120542	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	-140	5	-1.91	858303070	118517	60.49	7350	7360	7170	9540	5140	7340	7242.02	5.28	0	-56204	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3353	194.59	0.93	12	0.25	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
47	20240621	110540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	-140	5	-1.91	679206430	93594	47.77	7350	7360	7170	9540	5140	7340	7256.94	5.28	0	-41656	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3353	194.59	0.93	12	0.20	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
48	20240621	100538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7250	-90	5	-1.23	435914900	59860	30.55	7350	7360	7210	9540	5140	7340	7282.24	5.28	0	-34834	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3376	195.95	0.93	12	0.13	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
49	20240621	090541	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7300	-40	5	-0.54	158662040	21623	11.04	7350	7360	7300	9540	5140	7340	7337.65	5.28	0	-16718	7440	7390	7300	7250	7160	7415	7275	233	2200	500	5430	10	1	46563612	3399	197.30	0.94	12	0.05	37.00	7762.00	9560	20230810	-23.64	6010	20240417	21.46	7760	-5.93	20240111	6010	21.46	20240417	9560	-23.64	20230810	6010	21.46	20240417	1.39	N	060150	500	232 억	2458609	N	N	3	N	N
50	20240620	160536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7340	130	2	1.80	1417130870	194024	154.02	7240	7350	7210	9370	5050	7210	7303.82	5.25	0	18606	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3418	198.38	0.95	12	0.42	37.00	7762.00	9560	20230810	-23.22	6010	20240417	22.13	7760	-5.41	20240111	6010	22.13	20240417	9560	-23.22	20230810	6010	22.13	20240417	1.42	N	060150	500	232 억	2443336	N	N	3	N	N
51	20240620	150538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7350	140	2	1.94	1262632960	172985	137.32	7240	7350	7210	9370	5050	7210	7299.09	5.25	0	24528	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3422	198.65	0.95	12	0.37	37.00	7762.00	9560	20230810	-23.12	6010	20240417	22.30	7760	-5.28	20240111	6010	22.30	20240417	9560	-23.12	20230810	6010	22.30	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
52	20240620	140537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7340	130	2	1.80	1124423330	154141	122.36	7240	7350	7210	9370	5050	7210	7294.77	5.25	0	26260	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3418	198.38	0.95	12	0.33	37.00	7762.00	9560	20230810	-23.22	6010	20240417	22.13	7760	-5.41	20240111	6010	22.13	20240417	9560	-23.22	20230810	6010	22.13	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
53	20240620	130538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7330	120	2	1.66	905293070	124257	98.64	7240	7340	7210	9370	5050	7210	7285.65	5.25	0	24199	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3413	198.11	0.94	12	0.27	37.00	7762.00	9560	20230810	-23.33	6010	20240417	21.96	7760	-5.54	20240111	6010	21.96	20240417	9560	-23.33	20230810	6010	21.96	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
54	20240620	120537	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7280	70	2	0.97	593207430	81574	64.76	7240	7300	7210	9370	5050	7210	7272.02	5.25	0	9374	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3390	196.76	0.94	12	0.18	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
55	20240620	110539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7280	70	2	0.97	499071430	68642	54.49	7240	7300	7210	9370	5050	7210	7270.64	5.25	0	8835	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3390	196.76	0.94	12	0.15	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
56	20240620	100540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7280	70	2	0.97	211190500	29139	23.13	7240	7280	7210	9370	5050	7210	7247.69	5.25	0	2355	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3390	196.76	0.94	12	0.06	37.00	7762.00	9560	20230810	-23.85	6010	20240417	21.13	7760	-6.19	20240111	6010	21.13	20240417	9560	-23.85	20230810	6010	21.13	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
57	20240620	090544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7230	20	2	0.28	28258170	3912	3.11	7240	7250	7210	9370	5050	7210	7223.46	5.25	0	-1158	7283	7246	7213	7176	7143	7230	7160	233	2160	500	5330	10	1	46563612	3367	195.41	0.93	12	0.01	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.42	N	060150	500	232 억	2443336	N	N	1	N	N
58	20240619	160536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	904270380	125180	130.28	7220	7250	7180	9340	5040	7190	7223.76	5.24	0	5174	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3357	194.86	0.93	12	0.27	37.00	7762.00	9560	20230810	-24.58	6010	20240417	19.97	7760	-7.09	20240111	6010	19.97	20240417	9560	-24.58	20230810	6010	19.97	20240417	1.42	N	060150	500	232 억	2438759	N	N	1	N	N
59	20240619	150534	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	10	2	0.14	873903050	120965	125.89	7220	7250	7180	9340	5040	7190	7224.43	5.24	0	6056	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3353	194.59	0.93	12	0.26	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
60	20240619	140540	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7220	30	2	0.42	753316430	104207	108.45	7220	7250	7190	9340	5040	7190	7229.04	5.24	0	12127	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3362	195.14	0.93	12	0.22	37.00	7762.00	9560	20230810	-24.48	6010	20240417	20.13	7760	-6.96	20240111	6010	20.13	20240417	9560	-24.48	20230810	6010	20.13	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
61	20240619	130535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7230	40	2	0.56	670080950	92681	96.45	7220	7250	7190	9340	5040	7190	7229.97	5.24	0	12021	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3367	195.41	0.93	12	0.20	37.00	7762.00	9560	20230810	-24.37	6010	20240417	20.30	7760	-6.83	20240111	6010	20.30	20240417	9560	-24.37	20230810	6010	20.30	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
62	20240619	120535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7240	50	2	0.70	546649440	75605	78.68	7220	7250	7190	9340	5040	7190	7230.33	5.24	0	17528	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3371	195.68	0.93	12	0.16	37.00	7762.00	9560	20230810	-24.27	6010	20240417	20.47	7760	-6.70	20240111	6010	20.47	20240417	9560	-24.27	20230810	6010	20.47	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
63	20240619	110535	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7250	60	2	0.83	472140800	65306	67.96	7220	7250	7190	9340	5040	7190	7229.67	5.24	0	17070	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3376	195.95	0.93	12	0.14	37.00	7762.00	9560	20230810	-24.16	6010	20240417	20.63	7760	-6.57	20240111	6010	20.63	20240417	9560	-24.16	20230810	6010	20.63	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
64	20240619	100538	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	229940330	31799	33.09	7220	7250	7200	9340	5040	7190	7231.06	5.24	0	831	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3357	194.86	0.93	12	0.07	37.00	7762.00	9560	20230810	-24.58	6010	20240417	19.97	7760	-7.09	20240111	6010	19.97	20240417	9560	-24.58	20230810	6010	19.97	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
65	20240619	090543	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	20	2	0.28	14206300	1970	2.05	7220	7220	7200	9340	5040	7190	7211.32	5.24	0	120	7270	7230	7160	7120	7050	7250	7140	233	2150	500	5320	10	1	46563612	3357	194.86	0.93	12	0.00	37.00	7762.00	9560	20230810	-24.58	6010	20240417	19.97	7760	-7.09	20240111	6010	19.97	20240417	9560	-24.58	20230810	6010	19.97	20240417	1.42	N	060150	500	232 억	2438759	N	N	0	N	N
66	20240618	160531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7190	50	2	0.70	678228850	94790	145.52	7120	7200	7090	9280	5000	7140	7155.05	5.21	0	21961	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3348	194.32	0.93	12	0.20	37.00	7762.00	9560	20230810	-24.79	6010	20240417	19.63	7760	-7.35	20240111	6010	19.63	20240417	9560	-24.79	20230810	6010	19.63	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
67	20240618	150530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	30	2	0.42	588444970	82303	126.35	7120	7200	7090	9280	5000	7140	7149.74	5.21	0	18343	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3339	193.78	0.92	12	0.18	37.00	7762.00	9560	20230810	-25.00	6010	20240417	19.30	7760	-7.60	20240111	6010	19.30	20240417	9560	-25.00	20230810	6010	19.30	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
68	20240618	140532	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7150	10	2	0.14	310194650	43509	66.79	7120	7170	7090	9280	5000	7140	7129.44	5.21	0	-5759	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3329	193.24	0.92	12	0.09	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
69	20240618	130536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	0	3	0.00	268317690	37650	57.80	7120	7170	7090	9280	5000	7140	7126.63	5.21	0	-6143	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3325	192.97	0.92	12	0.08	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
70	20240618	120536	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	-10	5	-0.14	233533330	32778	50.32	7120	7170	7090	9280	5000	7140	7124.70	5.21	0	-5865	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3320	192.70	0.92	12	0.07	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
71	20240618	110533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	-20	5	-0.28	158306310	22196	34.07	7120	7170	7110	9280	5000	7140	7132.20	5.21	0	-4270	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3315	192.43	0.92	12	0.05	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
72	20240618	100533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7150	10	2	0.14	74830730	10482	16.09	7120	7170	7120	9280	5000	7140	7138.97	5.21	0	-1187	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3329	193.24	0.92	12	0.02	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
73	20240618	090539	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	-20	5	-0.28	6998910	982	1.51	7120	7140	7120	9280	5000	7140	7127.20	5.21	0	-24	7226	7182	7146	7102	7066	7165	7085	233	2140	500	5280	10	1	46563612	3315	192.43	0.92	12	0.00	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.42	N	060150	500	232 억	2424097	N	N	1	N	N
74	20240617	160529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	-20	5	-0.28	463423140	64910	87.26	7190	7190	7110	9300	5020	7160	7139.47	5.22	0	-5203	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3325	192.97	0.92	12	0.14	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.39	N	060150	500	232 억	2429085	N	N	1	N	N
75	20240617	150533	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	-40	5	-0.56	442537410	61981	83.33	7190	7190	7110	9300	5020	7160	7139.89	5.22	0	-5568	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3315	192.43	0.92	12	0.13	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
76	20240617	140527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	-30	5	-0.42	370171290	51836	69.69	7190	7190	7110	9300	5020	7160	7141.20	5.22	0	-4512	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3320	192.70	0.92	12	0.11	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
77	20240617	130527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	-30	5	-0.42	346493290	48514	65.22	7190	7190	7110	9300	5020	7160	7142.13	5.22	0	-5458	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3320	192.70	0.92	12	0.10	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
78	20240617	120529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	-40	5	-0.56	279562280	39116	52.59	7190	7190	7120	9300	5020	7160	7147.01	5.22	0	-5535	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3315	192.43	0.92	12	0.08	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
79	20240617	110525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	0	3	0.00	141163630	19751	26.55	7190	7190	7120	9300	5020	7160	7147.16	5.22	0	-2712	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3334	193.51	0.92	12	0.04	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
80	20240617	100527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	0	3	0.00	104172830	14577	19.60	7190	7190	7120	9300	5020	7160	7146.38	5.22	0	-3199	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3334	193.51	0.92	12	0.03	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
81	20240617	090529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	-30	5	-0.42	36632260	5108	6.87	7190	7190	7130	9300	5020	7160	7171.55	5.22	0	-2218	7233	7196	7143	7106	7053	7215	7125	233	2140	500	5290	10	1	46563612	3320	192.70	0.92	12	0.01	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.39	N	060150	500	232 억	2429085	N	N	0	N	N
82	20240614	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	50	2	0.70	530085330	74361	148.41	7110	7180	7090	9240	4980	7110	7128.53	5.19	0	12450	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3334	193.51	0.92	12	0.16	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
83	20240614	150445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	20	2	0.28	461117340	64704	129.13	7110	7180	7090	9240	4980	7110	7126.57	5.19	0	12212	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3320	192.70	0.92	12	0.14	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
84	20240614	140444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	50	2	0.70	336583620	47296	94.39	7110	7170	7090	9240	4980	7110	7116.53	5.19	0	10369	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3334	193.51	0.92	12	0.10	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
85	20240614	130444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	10	2	0.14	259192600	36472	72.79	7110	7150	7090	9240	4980	7110	7106.62	5.19	0	3204	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3315	192.43	0.92	12	0.08	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
86	20240614	120448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	10	2	0.14	219479950	30904	61.68	7110	7150	7090	9240	4980	7110	7101.99	5.19	0	-312	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3315	192.43	0.92	12	0.07	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
87	20240614	110519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	-20	5	-0.28	143954200	20267	40.45	7110	7150	7090	9240	4980	7110	7102.89	5.19	0	-2618	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3301	191.62	0.91	12	0.04	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
88	20240614	100518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	10	2	0.14	88926620	12523	24.99	7110	7150	7090	9240	4980	7110	7101.06	5.19	0	-2256	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3315	192.43	0.92	12	0.03	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
89	20240614	090521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	10	2	0.14	3887650	545	1.09	7110	7150	7110	9240	4980	7110	7133.30	5.19	0	-254	7223	7166	7133	7076	7043	7150	7060	233	2130	500	5260	10	1	46563612	3315	192.43	0.92	12	0.00	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.39	N	060150	500	232 억	2415777	N	N	592	N	N
90	20240613	160515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7110	-30	5	-0.42	353111550	49440	71.86	7140	7190	7100	9280	5000	7140	7142.41	5.12	0	-6533	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3311	192.16	0.92	12	0.11	37.00	7762.00	9560	20230810	-25.63	6010	20240417	18.30	7760	-8.38	20240111	6010	18.30	20240417	9560	-25.63	20230810	6010	18.30	20240417	1.37	N	060150	500	232 억	2384751	N	N	592	N	N
91	20240613	150524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7110	-30	5	-0.42	321411320	44983	65.38	7140	7190	7100	9280	5000	7140	7145.17	5.12	0	-5593	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3311	192.16	0.92	12	0.10	37.00	7762.00	9560	20230810	-25.63	6010	20240417	18.30	7760	-8.38	20240111	6010	18.30	20240417	9560	-25.63	20230810	6010	18.30	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
92	20240613	140518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	0	3	0.00	237420460	33182	48.23	7140	7190	7130	9280	5000	7140	7155.10	5.12	0	-3292	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3325	192.97	0.92	12	0.07	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
93	20240613	130518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7150	10	2	0.14	211329290	29530	42.92	7140	7190	7130	9280	5000	7140	7156.43	5.12	0	-3185	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3329	193.24	0.92	12	0.06	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
94	20240613	120521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	0	3	0.00	176389910	24640	35.81	7140	7190	7130	9280	5000	7140	7158.68	5.12	0	-2760	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3325	192.97	0.92	12	0.05	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
95	20240613	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	20	2	0.28	148013460	20669	30.04	7140	7190	7130	9280	5000	7140	7161.13	5.12	0	-2095	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3334	193.51	0.92	12	0.04	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
96	20240613	100515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	30	2	0.42	84954940	11855	17.23	7140	7190	7130	9280	5000	7140	7166.17	5.12	0	-938	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3339	193.78	0.92	12	0.03	37.00	7762.00	9560	20230810	-25.00	6010	20240417	19.30	7760	-7.60	20240111	6010	19.30	20240417	9560	-25.00	20230810	6010	19.30	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
97	20240613	090520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	20	2	0.28	4703350	659	0.96	7140	7160	7130	9280	5000	7140	7137.10	5.12	0	300	7253	7196	7143	7086	7033	7170	7060	233	2140	500	5280	10	1	46563612	3334	193.51	0.92	12	0.00	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.37	N	060150	500	232 억	2384751	N	N	253	N	N
98	20240612	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	20	2	0.28	487098340	68254	66.01	7190	7200	7090	9250	4990	7120	7136.55	5.17	0	-2224	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3325	192.97	0.92	12	0.15	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.37	N	060150	500	232 억	2405643	N	N	253	N	N
99	20240612	150518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7130	10	2	0.14	454974430	63750	61.66	7190	7200	7090	9250	4990	7120	7136.85	5.17	0	-3136	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3320	192.70	0.92	12	0.14	37.00	7762.00	9560	20230810	-25.42	6010	20240417	18.64	7760	-8.12	20240111	6010	18.64	20240417	9560	-25.42	20230810	6010	18.64	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
100	20240612	140515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7150	30	2	0.42	394491440	55272	53.46	7190	7200	7090	9250	4990	7120	7137.27	5.17	0	-4213	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3329	193.24	0.92	12	0.12	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
101	20240612	130513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7150	30	2	0.42	356268410	49922	48.28	7190	7200	7090	9250	4990	7120	7136.50	5.17	0	-4979	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3329	193.24	0.92	12	0.11	37.00	7762.00	9560	20230810	-25.21	6010	20240417	18.97	7760	-7.86	20240111	6010	18.97	20240417	9560	-25.21	20230810	6010	18.97	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
102	20240612	120513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7140	20	2	0.28	301138710	42189	40.80	7190	7200	7090	9250	4990	7120	7137.85	5.17	0	-7801	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3325	192.97	0.92	12	0.09	37.00	7762.00	9560	20230810	-25.31	6010	20240417	18.80	7760	-7.99	20240111	6010	18.80	20240417	9560	-25.31	20230810	6010	18.80	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
103	20240612	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7120	0	3	0.00	178037230	24894	24.08	7190	7200	7110	9250	4990	7120	7151.81	5.17	0	-5659	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3315	192.43	0.92	12	0.05	37.00	7762.00	9560	20230810	-25.52	6010	20240417	18.47	7760	-8.25	20240111	6010	18.47	20240417	9560	-25.52	20230810	6010	18.47	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
104	20240612	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	50	2	0.70	86699780	12100	11.70	7190	7200	7130	9250	4990	7120	7165.27	5.17	0	-3036	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3339	193.78	0.92	12	0.03	37.00	7762.00	9560	20230810	-25.00	6010	20240417	19.30	7760	-7.60	20240111	6010	19.30	20240417	9560	-25.00	20230810	6010	19.30	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
105	20240612	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7170	50	2	0.70	7988790	1115	1.08	7190	7190	7130	9250	4990	7120	7164.83	5.17	0	-486	7266	7192	7156	7082	7046	7175	7065	233	2130	500	5260	10	1	46563612	3339	193.78	0.92	12	0.00	37.00	7762.00	9560	20230810	-25.00	6010	20240417	19.30	7760	-7.60	20240111	6010	19.30	20240417	9560	-25.00	20230810	6010	19.30	20240417	1.37	N	060150	500	232 억	2405643	N	N	18	N	N
106	20240610	160507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7210	100	2	1.41	892042040	124330	163.40	7130	7230	7080	9240	4980	7110	7174.67	5.27	0	19250	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3357	194.86	0.93	12	0.27	37.00	7762.00	9560	20230810	-24.58	6010	20240417	19.97	7760	-7.09	20240111	6010	19.97	20240417	9560	-24.58	20230810	6010	19.97	20240417	1.38	N	060150	500	232 억	2452385	N	N	4	N	N
107	20240610	150513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	90	2	1.27	830157200	115746	152.12	7130	7230	7080	9240	4980	7110	7172.24	5.27	0	19807	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3353	194.59	0.93	12	0.25	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
108	20240610	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	90	2	1.27	714588490	99704	131.03	7130	7230	7080	9240	4980	7110	7167.11	5.27	0	20469	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3353	194.59	0.93	12	0.21	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
109	20240610	130508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7200	90	2	1.27	551222050	77041	101.25	7130	7200	7080	9240	4980	7110	7154.93	5.27	0	19687	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3353	194.59	0.93	12	0.17	37.00	7762.00	9560	20230810	-24.69	6010	20240417	19.80	7760	-7.22	20240111	6010	19.80	20240417	9560	-24.69	20230810	6010	19.80	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
110	20240610	120510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7180	70	2	0.98	429941310	60154	79.06	7130	7200	7080	9240	4980	7110	7147.36	5.27	0	16575	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3343	194.05	0.93	12	0.13	37.00	7762.00	9560	20230810	-24.90	6010	20240417	19.47	7760	-7.47	20240111	6010	19.47	20240417	9560	-24.90	20230810	6010	19.47	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
111	20240610	110512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	50	2	0.70	345568800	48385	63.59	7130	7200	7080	9240	4980	7110	7142.08	5.27	0	9955	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3334	193.51	0.92	12	0.10	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
112	20240610	100508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7160	50	2	0.70	169562810	23822	31.31	7130	7160	7080	9240	4980	7110	7117.91	5.27	0	4452	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3334	193.51	0.92	12	0.05	37.00	7762.00	9560	20230810	-25.10	6010	20240417	19.13	7760	-7.73	20240111	6010	19.13	20240417	9560	-25.10	20230810	6010	19.13	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
113	20240610	090514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	-20	5	-0.28	25287450	3563	4.68	7130	7130	7080	9240	4980	7110	7097.16	5.27	0	-808	7150	7130	7090	7070	7030	7140	7080	233	2130	500	5260	10	1	46563612	3301	191.62	0.91	12	0.01	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.38	N	060150	500	232 억	2452385	N	N	2	N	N
114	20240607	160525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7110	50	2	0.71	537137510	75731	159.39	7060	7110	7050	9170	4950	7060	7092.68	5.18	0	38926	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3311	192.16	0.92	12	0.16	37.00	7762.00	9560	20230810	-25.63	6010	20240417	18.30	7760	-8.38	20240111	6010	18.30	20240417	9560	-25.63	20230810	6010	18.30	20240417	1.40	N	060150	500	232 억	2413101	N	N	2	N	N
115	20240607	150530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7110	50	2	0.71	453418060	63938	134.57	7060	7110	7050	9170	4950	7060	7091.53	5.18	0	31314	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3311	192.16	0.92	12	0.14	37.00	7762.00	9560	20230810	-25.63	6010	20240417	18.30	7760	-8.38	20240111	6010	18.30	20240417	9560	-25.63	20230810	6010	18.30	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
116	20240607	140526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	30	2	0.42	374900780	52878	111.29	7060	7110	7050	9170	4950	7060	7089.92	5.18	0	24173	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3301	191.62	0.91	12	0.11	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
117	20240607	130521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	30	2	0.42	218636040	30863	64.96	7060	7110	7050	9170	4950	7060	7084.08	5.18	0	11538	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3301	191.62	0.91	12	0.07	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
118	20240607	120526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	30	2	0.42	200110590	28248	59.45	7060	7110	7050	9170	4950	7060	7084.06	5.18	0	10846	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3301	191.62	0.91	12	0.06	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
119	20240607	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	20	2	0.28	186298190	26298	55.35	7060	7110	7050	9170	4950	7060	7084.12	5.18	0	10275	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3297	191.35	0.91	12	0.06	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
120	20240607	100525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	30	2	0.42	124600030	17591	37.02	7060	7110	7050	9170	4950	7060	7083.17	5.18	0	7744	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3301	191.62	0.91	12	0.04	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
121	20240607	090523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	20	2	0.28	7342580	1039	2.19	7060	7090	7050	9170	4950	7060	7066.97	5.18	0	181	7120	7090	7070	7040	7020	7080	7030	233	2110	500	5220	10	1	46563612	3297	191.35	0.91	12	0.00	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.40	N	060150	500	232 억	2413101	N	N	0	N	N
122	20240605	160521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	0	3	0.00	335866500	47499	88.60	7070	7100	7050	9170	4950	7060	7071.02	5.18	0	-3268	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3287	190.81	0.91	12	0.10	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
123	20240605	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7070	10	2	0.14	301270590	42601	79.47	7070	7100	7050	9170	4950	7060	7071.91	5.18	0	-3426	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3292	191.08	0.91	12	0.09	37.00	7762.00	9560	20230810	-26.05	6010	20240417	17.64	7760	-8.89	20240111	6010	17.64	20240417	9560	-26.05	20230810	6010	17.64	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
124	20240605	140521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	0	3	0.00	245407360	34697	64.72	7070	7100	7050	9170	4950	7060	7072.87	5.18	0	-3646	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3287	190.81	0.91	12	0.07	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
125	20240605	130523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7070	10	2	0.14	187590000	26507	49.45	7070	7100	7050	9170	4950	7060	7077.00	5.18	0	-1228	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3292	191.08	0.91	12	0.06	37.00	7762.00	9560	20230810	-26.05	6010	20240417	17.64	7760	-8.89	20240111	6010	17.64	20240417	9560	-26.05	20230810	6010	17.64	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
126	20240605	120521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	20	2	0.28	152654530	21573	40.24	7070	7100	7050	9170	4950	7060	7076.18	5.18	0	-1180	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3297	191.35	0.91	12	0.05	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
127	20240605	110523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	30	2	0.42	117145310	16565	30.90	7070	7100	7050	9170	4950	7060	7071.86	5.18	0	-1204	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3301	191.62	0.91	12	0.04	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
128	20240605	100522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	20	2	0.28	79354760	11231	20.95	7070	7090	7050	9170	4950	7060	7065.69	5.18	0	-2302	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3297	191.35	0.91	12	0.02	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
129	20240605	090521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	20	2	0.28	3345520	473	0.88	7070	7090	7070	9170	4950	7060	7072.98	5.18	0	-11	7120	7090	7070	7040	7020	7085	7035	233	2110	500	5220	10	1	46563612	3297	191.35	0.91	12	0.00	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.41	N	060150	500	232 억	2412034	N	N	0	N	N
130	20240604	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	377565390	53396	54.51	7060	7100	7050	9160	4940	7050	7071.05	5.18	0	-238	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3287	190.81	0.91	12	0.11	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
131	20240604	150517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	344297330	48680	49.70	7060	7100	7050	9160	4940	7050	7072.66	5.18	0	-27	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3287	190.81	0.91	12	0.10	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
132	20240604	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	30	2	0.43	277787470	39268	40.09	7060	7100	7050	9160	4940	7050	7074.14	5.18	0	5492	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3297	191.35	0.91	12	0.08	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
133	20240604	130517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	40	2	0.57	231062390	32664	33.35	7060	7100	7050	9160	4940	7050	7073.92	5.18	0	5803	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3301	191.62	0.91	12	0.07	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
134	20240604	120516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	30	2	0.43	211240700	29865	30.49	7060	7100	7050	9160	4940	7050	7073.19	5.18	0	5507	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3297	191.35	0.91	12	0.06	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
135	20240604	110513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	30	2	0.43	181563560	25675	26.21	7060	7100	7050	9160	4940	7050	7071.61	5.18	0	5178	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3297	191.35	0.91	12	0.06	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
136	20240604	100516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	30	2	0.43	113092610	16015	16.35	7060	7090	7050	9160	4940	7050	7061.67	5.18	0	-539	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3297	191.35	0.91	12	0.03	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
137	20240604	090516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	10	2	0.14	6441560	913	0.93	7060	7090	7050	9160	4940	7050	7055.38	5.18	0	216	7176	7112	7026	6962	6876	7145	6995	233	2110	500	5210	10	1	46563612	3287	190.81	0.91	12	0.00	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.42	N	060150	500	232 억	2411524	N	N	0	N	N
138	20240603	160510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	80	2	1.15	690408450	97872	182.97	6940	7090	6940	9060	4880	6970	7054.20	5.15	0	7887	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3283	190.54	0.91	12	0.21	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
139	20240603	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	90	2	1.29	649606620	92088	172.15	6940	7090	6940	9060	4880	6970	7054.19	5.15	0	6856	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3287	190.81	0.91	12	0.20	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
140	20240603	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	90	2	1.29	554454810	78601	146.94	6940	7090	6940	9060	4880	6970	7054.04	5.15	0	8870	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3287	190.81	0.91	12	0.17	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
141	20240603	130511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	80	2	1.15	495231090	70199	131.23	6940	7090	6940	9060	4880	6970	7054.67	5.15	0	8060	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3283	190.54	0.91	12	0.15	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
142	20240603	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	110	2	1.58	451389470	63993	119.63	6940	7090	6940	9060	4880	6970	7053.73	5.15	0	9065	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3297	191.35	0.91	12	0.14	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
143	20240603	110508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7090	120	2	1.72	340743840	48337	90.36	6940	7090	6940	9060	4880	6970	7049.34	5.15	0	6052	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3301	191.62	0.91	12	0.10	37.00	7762.00	9560	20230810	-25.84	6010	20240417	17.97	7760	-8.63	20240111	6010	17.97	20240417	9560	-25.84	20230810	6010	17.97	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
144	20240603	100506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	80	2	1.15	132403530	18834	35.21	6940	7070	6940	9060	4880	6970	7030.03	5.15	0	1531	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3283	190.54	0.91	12	0.04	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N
145	20240603	090505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7000	30	2	0.43	6527660	937	1.75	6940	7000	6940	9060	4880	6970	6966.55	5.15	0	248	7056	7012	6966	6922	6876	7035	6945	233	2090	500	5150	10	1	46563612	3259	189.19	0.90	12	0.00	37.00	7762.00	9560	20230810	-26.78	6010	20240417	16.47	7760	-9.79	20240111	6010	16.47	20240417	9560	-26.78	20230810	6010	16.47	20240417	1.42	N	060150	500	232 억	2398461	N	N	13	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History