KissMeData/040420/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160459	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-10	5	-0.15	68513890	10441	73.13	6560	6570	6550	8540	4600	6570	6562.00	3.20	-1673	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.07	849.00	5890.00	7400	20230627	-11.35	6550	20240628	0.15	7040	-6.82	20240320	6550	0.15	20240628	7400	-11.35	20231213	6550	0.15	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
3	20240628	150510	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6550	-20	5	-0.30	64388800	9812	68.73	6560	6570	6550	8540	4600	6570	6562.25	3.20	-1608	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1027	7.71	1.11	12	0.06	849.00	5890.00	7400	20230627	-11.49	6550	20240628	0.00	7040	-6.96	20240320	6550	0.00	20240628	7400	-11.49	20231213	6550	0.00	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
4	20240628	140508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-10	5	-0.15	42408140	6463	45.27	6560	6570	6550	8540	4600	6570	6561.68	3.20	-1122	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.04	849.00	5890.00	7400	20230627	-11.35	6550	20240628	0.15	7040	-6.82	20240320	6550	0.15	20240628	7400	-11.35	20231213	6550	0.15	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
5	20240628	130509	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-10	5	-0.15	40268360	6137	42.99	6560	6570	6550	8540	4600	6570	6561.57	3.20	-972	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.04	849.00	5890.00	7400	20230627	-11.35	6550	20240628	0.15	7040	-6.82	20240320	6550	0.15	20240628	7400	-11.35	20231213	6550	0.15	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
6	20240628	120508	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-10	5	-0.15	37151620	5662	39.66	6560	6570	6550	8540	4600	6570	6561.57	3.20	-822	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.04	849.00	5890.00	7400	20230627	-11.35	6550	20240628	0.15	7040	-6.82	20240320	6550	0.15	20240628	7400	-11.35	20231213	6550	0.15	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
7	20240628	110501	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	0	3	0.00	23110180	3523	24.68	6560	6570	6550	8540	4600	6570	6559.80	3.20	-566	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.02	849.00	5890.00	7400	20230627	-11.22	6550	20240628	0.31	7040	-6.68	20240320	6550	0.31	20240628	7400	-11.22	20231213	6550	0.31	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
8	20240628	100459	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	0	3	0.00	8334720	1270	8.90	6560	6570	6550	8540	4600	6570	6562.77	3.20	-133	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.01	849.00	5890.00	7400	20230627	-11.22	6550	20240628	0.31	7040	-6.68	20240320	6550	0.31	20240628	7400	-11.22	20231213	6550	0.31	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
9	20240628	090459	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-10	5	-0.15	781150	119	0.83	6560	6570	6550	8540	4600	6570	6564.29	3.20	-11	6623	6596	6573	6546	6523	6585	6535	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.00	849.00	5890.00	7400	20230627	-11.35	6550	20240628	0.15	7040	-6.82	20240320	6550	0.15	20240628	7400	-11.35	20231213	6550	0.15	20240628	0.19	N	040420	500	84 억	502374	N	N	N	N
10	20240627	160454	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	93673860	14275	86.99	6600	6600	6550	8550	4610	6580	6562.08	3.22	-2278	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.09	849.00	5890.00	7400	20230627	-11.22	6550	20240627	0.31	7040	-6.68	20240320	6550	0.31	20240627	7400	-11.22	20230627	6550	0.31	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
11	20240627	150501	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-20	5	-0.30	78590270	11975	72.97	6600	6600	6550	8550	4610	6580	6562.86	3.22	-2141	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.08	849.00	5890.00	7400	20230627	-11.35	6550	20240627	0.15	7040	-6.82	20240320	6550	0.15	20240627	7400	-11.35	20230627	6550	0.15	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
12	20240627	140457	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-20	5	-0.30	72926200	11112	67.71	6600	6600	6550	8550	4610	6580	6562.83	3.22	-1956	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.07	849.00	5890.00	7400	20230627	-11.35	6550	20240627	0.15	7040	-6.82	20240320	6550	0.15	20240627	7400	-11.35	20230627	6550	0.15	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
13	20240627	130458	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6560	-20	5	-0.30	42427460	6463	39.38	6600	6600	6550	8550	4610	6580	6564.67	3.22	-1001	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1028	7.73	1.11	12	0.04	849.00	5890.00	7400	20230627	-11.35	6550	20240627	0.15	7040	-6.82	20240320	6550	0.15	20240627	7400	-11.35	20230627	6550	0.15	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
14	20240627	120500	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	35309250	5379	32.78	6600	6600	6550	8550	4610	6580	6564.28	3.22	-914	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.03	849.00	5890.00	7400	20230627	-11.22	6550	20240627	0.31	7040	-6.68	20240320	6550	0.31	20240627	7400	-11.22	20230627	6550	0.31	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
15	20240627	110459	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	32365510	4931	30.05	6600	6600	6550	8550	4610	6580	6563.68	3.22	-843	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.03	849.00	5890.00	7400	20230627	-11.22	6550	20240627	0.31	7040	-6.68	20240320	6550	0.31	20240627	7400	-11.22	20230627	6550	0.31	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
16	20240627	100458	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	24705730	3765	22.94	6600	6600	6550	8550	4610	6580	6561.95	3.22	-490	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.02	849.00	5890.00	7400	20230627	-11.22	6550	20240627	0.31	7040	-6.68	20240320	6550	0.31	20240627	7400	-11.22	20230627	6550	0.31	20240627	0.19	N	040420	500	84 억	504614	N	N	N	N
17	20240627	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-10	5	-0.15	579240	88	0.54	6600	6600	6570	8550	4610	6580	6582.27	3.22	-66	6686	6632	6596	6542	6506	6615	6525	85	1970	500	4860	10	1	15677552	1030	7.74	1.12	12	0.00	849.00	5890.00	7400	20230627	-11.22	6560	20240516	0.15	7040	-6.68	20240320	6560	0.15	20240516	7400	-11.22	20230627	6560	0.15	20240516	0.19	N	040420	500	84 억	504614	N	N	N	N
18	20240626	160457	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	108199270	16410	117.23	6600	6650	6560	8580	4620	6600	6593.50	3.23	-2365	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.10	849.00	5890.00	7400	20230627	-11.08	6560	20240626	0.30	7040	-6.53	20240320	6560	0.30	20240626	7400	-11.08	20230627	6560	0.30	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
19	20240626	150458	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	89910510	13632	97.39	6600	6650	6560	8580	4620	6600	6595.55	3.23	-1764	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.09	849.00	5890.00	7400	20230627	-11.08	6560	20240626	0.30	7040	-6.53	20240320	6560	0.30	20240626	7400	-11.08	20230627	6560	0.30	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
20	20240626	140457	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6570	-30	5	-0.45	85370700	12942	92.46	6600	6650	6560	8580	4620	6600	6596.41	3.23	-1651	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1030	7.74	1.12	12	0.08	849.00	5890.00	7400	20230627	-11.22	6560	20240626	0.15	7040	-6.68	20240320	6560	0.15	20240626	7400	-11.22	20230627	6560	0.15	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
21	20240626	130459	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	76579490	11606	82.91	6600	6650	6560	8580	4620	6600	6598.27	3.23	-1616	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.07	849.00	5890.00	7400	20230627	-11.08	6560	20240626	0.30	7040	-6.53	20240320	6560	0.30	20240626	7400	-11.08	20230627	6560	0.30	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
22	20240626	120457	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6590	-10	5	-0.15	71448710	10827	77.35	6600	6650	6560	8580	4620	6600	6599.12	3.23	-1551	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.07	849.00	5890.00	7400	20230627	-10.95	6560	20240626	0.46	7040	-6.39	20240320	6560	0.46	20240626	7400	-10.95	20230627	6560	0.46	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
23	20240626	110458	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6590	-10	5	-0.15	68289860	10348	73.92	6600	6650	6560	8580	4620	6600	6599.33	3.23	-1472	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.07	849.00	5890.00	7400	20230627	-10.95	6560	20240626	0.46	7040	-6.39	20240320	6560	0.46	20240626	7400	-10.95	20230627	6560	0.46	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
24	20240626	100457	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	49531130	7507	53.63	6600	6650	6560	8580	4620	6600	6597.99	3.23	-827	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.05	849.00	5890.00	7400	20230627	-11.08	6560	20240626	0.30	7040	-6.53	20240320	6560	0.30	20240626	7400	-11.08	20230627	6560	0.30	20240626	0.19	N	040420	500	84 억	506979	N	N	N	N
25	20240626	090457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	0	3	0.00	8335060	1260	9.00	6600	6620	6600	8580	4620	6600	6615.13	3.23	-155	6620	6610	6590	6580	6560	6615	6585	85	1980	500	4880	10	1	15677552	1035	7.77	1.12	12	0.01	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.19	N	040420	500	84 억	506979	N	N	N	N
26	20240625	160457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	0	3	0.00	91872570	13958	67.69	6600	6600	6570	8580	4620	6600	6582.03	3.25	-2296	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1035	7.77	1.12	12	0.09	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
27	20240625	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-30	5	-0.45	82478540	12532	60.78	6600	6600	6570	8580	4620	6600	6581.43	3.25	-1878	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1030	7.74	1.12	12	0.08	849.00	5890.00	7400	20230627	-11.22	6560	20240516	0.15	7040	-6.68	20240320	6560	0.15	20240516	7400	-11.22	20230627	6560	0.15	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
28	20240625	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	53823300	8176	39.65	6600	6600	6570	8580	4620	6600	6583.08	3.25	-1383	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.05	849.00	5890.00	7400	20230627	-11.08	6560	20240516	0.30	7040	-6.53	20240320	6560	0.30	20240516	7400	-11.08	20230627	6560	0.30	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
29	20240625	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	39144370	5945	28.83	6600	6600	6570	8580	4620	6600	6584.42	3.25	-1051	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.04	849.00	5890.00	7400	20230627	-11.08	6560	20240516	0.30	7040	-6.53	20240320	6560	0.30	20240516	7400	-11.08	20230627	6560	0.30	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
30	20240625	120500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	34026250	5167	25.06	6600	6600	6580	8580	4620	6600	6585.30	3.25	-918	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.03	849.00	5890.00	7400	20230627	-11.08	6560	20240516	0.30	7040	-6.53	20240320	6560	0.30	20240516	7400	-11.08	20230627	6560	0.30	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
31	20240625	110500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	13435060	2038	9.88	6600	6600	6580	8580	4620	6600	6592.28	3.25	-243	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1032	7.75	1.12	12	0.01	849.00	5890.00	7400	20230627	-11.08	6560	20240516	0.30	7040	-6.53	20240320	6560	0.30	20240516	7400	-11.08	20230627	6560	0.30	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
32	20240625	100457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-10	5	-0.15	7991870	1212	5.88	6600	6600	6580	8580	4620	6600	6593.95	3.25	-114	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1033	7.76	1.12	12	0.01	849.00	5890.00	7400	20230627	-10.95	6560	20240516	0.46	7040	-6.39	20240320	6560	0.46	20240516	7400	-10.95	20230627	6560	0.46	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
33	20240625	090457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	0	3	0.00	1280130	194	0.94	6600	6600	6580	8580	4620	6600	6598.61	3.25	-25	6646	6622	6596	6572	6546	6610	6560	85	1980	500	4880	10	1	15677552	1035	7.77	1.12	12	0.00	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.19	N	040420	500	84 억	509275	N	N	N	N
34	20240624	160455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-20	5	-0.30	135562730	20569	168.74	6620	6620	6570	8600	4640	6620	6590.62	3.25	-1411	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.13	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
35	20240624	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6580	-40	5	-0.60	130901360	19862	162.94	6620	6620	6570	8600	4640	6620	6590.54	3.25	-1265	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1032	7.75	1.12	12	0.13	849.00	5890.00	7400	20230627	-11.08	6560	20240516	0.30	7040	-6.53	20240320	6560	0.30	20240516	7400	-11.08	20230627	6560	0.30	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
36	20240624	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-30	5	-0.45	61204170	9277	76.10	6620	6620	6590	8600	4640	6620	6597.41	3.25	-736	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.06	849.00	5890.00	7400	20230627	-10.95	6560	20240516	0.46	7040	-6.39	20240320	6560	0.46	20240516	7400	-10.95	20230627	6560	0.46	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
37	20240624	130455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6590	-30	5	-0.45	47143940	7147	58.63	6620	6620	6590	8600	4640	6620	6596.33	3.25	-692	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1033	7.76	1.12	12	0.05	849.00	5890.00	7400	20230627	-10.95	6560	20240516	0.46	7040	-6.39	20240320	6560	0.46	20240516	7400	-10.95	20230627	6560	0.46	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
38	20240624	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-20	5	-0.30	44577380	6758	55.44	6620	6620	6590	8600	4640	6620	6596.24	3.25	-555	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.04	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
39	20240624	110457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-20	5	-0.30	15991840	2423	19.88	6620	6620	6590	8600	4640	6620	6600.02	3.25	-416	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.02	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
40	20240624	100456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	12569870	1905	15.63	6620	6620	6590	8600	4640	6620	6598.36	3.25	-254	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.01	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
41	20240624	090456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	198520	30	0.25	6620	6620	6610	8600	4640	6620	6617.33	3.25	-7	6640	6630	6610	6600	6580	6635	6605	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.00	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.19	N	040420	500	84 억	509825	N	N	N	N
42	20240621	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	10	2	0.15	80357610	12168	101.46	6610	6620	6590	8590	4630	6610	6603.97	3.25	-262	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.08	849.00	5890.00	7400	20230627	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
43	20240621	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-10	5	-0.15	77962720	11806	98.44	6610	6620	6590	8590	4630	6610	6603.65	3.25	-213	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.08	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
44	20240621	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	0	3	0.00	71868500	10883	90.74	6610	6620	6590	8590	4630	6610	6603.74	3.25	-190	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.07	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
45	20240621	130441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-10	5	-0.15	65622040	9938	82.87	6610	6620	6590	8590	4630	6610	6603.14	3.25	-190	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.06	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
46	20240621	120443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-10	5	-0.15	60280850	9129	76.12	6610	6620	6590	8590	4630	6610	6603.23	3.25	-190	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.06	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
47	20240621	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-10	5	-0.15	48646370	7366	61.42	6610	6620	6600	8590	4630	6610	6604.18	3.25	-190	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.05	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
48	20240621	100440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	10	2	0.15	16358620	2475	20.64	6610	6620	6600	8590	4630	6610	6609.54	3.25	-190	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.02	849.00	5890.00	7400	20230627	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
49	20240621	090443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	0	3	0.00	924550	140	1.17	6610	6610	6600	8590	4630	6610	6603.93	3.25	-17	6670	6640	6620	6590	6570	6630	6580	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.00	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	509934	N	N	N	N
50	20240620	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	78947480	11935	61.60	6620	6650	6600	8600	4640	6620	6614.79	3.25	-1250	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.08	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
51	20240620	150440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-20	5	-0.30	64905620	9810	50.63	6620	6650	6600	8600	4640	6620	6616.27	3.25	-995	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1035	7.77	1.12	12	0.06	849.00	5890.00	7400	20230627	-10.81	6560	20240516	0.61	7040	-6.25	20240320	6560	0.61	20240516	7400	-10.81	20230627	6560	0.61	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
52	20240620	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	0	3	0.00	43670730	6598	34.05	6620	6650	6600	8600	4640	6620	6618.78	3.25	-195	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.04	849.00	5890.00	7400	20230627	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
53	20240620	130440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	0	3	0.00	30556500	4618	23.83	6620	6630	6600	8600	4640	6620	6616.83	3.25	-177	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.03	849.00	5890.00	7400	20230627	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
54	20240620	120439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	10	2	0.15	28079620	4244	21.90	6620	6630	6600	8600	4640	6620	6616.31	3.25	-174	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1039	7.81	1.13	12	0.03	849.00	5890.00	7400	20230627	-10.41	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
55	20240620	110441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	11685990	1767	9.12	6620	6630	6610	8600	4640	6620	6613.46	3.25	-172	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.01	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
56	20240620	100442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-10	5	-0.15	3521230	532	2.75	6620	6630	6610	8600	4640	6620	6618.85	3.25	-155	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1036	7.79	1.12	12	0.00	849.00	5890.00	7400	20230627	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
57	20240620	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	0	3	0.00	1138670	172	0.89	6620	6630	6620	8600	4640	6620	6620.17	3.25	-91	6680	6650	6620	6590	6560	6635	6575	85	1980	500	4890	10	1	15677552	1038	7.80	1.12	12	0.00	849.00	5890.00	7400	20230627	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510145	N	N	N	N
58	20240619	160439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	128093960	19371	132.90	6650	6650	6590	8610	4650	6630	6612.66	3.26	-703	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1038	7.80	1.12	12	0.12	849.00	5890.00	7400	20230613	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
59	20240619	150437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-20	5	-0.30	122573930	18537	127.17	6650	6650	6590	8610	4650	6630	6612.39	3.26	-672	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1036	7.79	1.12	12	0.12	849.00	5890.00	7400	20230613	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
60	20240619	140441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	-20	5	-0.30	114049990	17248	118.33	6650	6650	6590	8610	4650	6630	6612.36	3.26	-672	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1036	7.79	1.12	12	0.11	849.00	5890.00	7400	20230613	-10.68	6560	20240516	0.76	7040	-6.11	20240320	6560	0.76	20240516	7400	-10.68	20230627	6560	0.76	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
61	20240619	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	73500120	11107	76.20	6650	6650	6600	8610	4650	6630	6617.46	3.26	-672	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1038	7.80	1.12	12	0.07	849.00	5890.00	7400	20230613	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
62	20240619	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	48715260	7359	50.49	6650	6650	6610	8610	4650	6630	6619.82	3.26	-392	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1038	7.80	1.12	12	0.05	849.00	5890.00	7400	20230613	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
63	20240619	110439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	27439210	4141	28.41	6650	6650	6610	8610	4650	6630	6626.23	3.26	-392	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1038	7.80	1.12	12	0.03	849.00	5890.00	7400	20230613	-10.54	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
64	20240619	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	0	3	0.00	8266410	1245	8.54	6650	6650	6630	8610	4650	6630	6639.69	3.26	-203	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1039	7.81	1.13	12	0.01	849.00	5890.00	7400	20230613	-10.41	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
65	20240619	090446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	20	2	0.30	1722290	259	1.78	6650	6650	6640	8610	4650	6630	6649.77	3.26	-36	6670	6650	6630	6610	6590	6650	6610	85	1980	500	4900	10	1	15677552	1043	7.83	1.13	12	0.00	849.00	5890.00	7400	20230613	-10.14	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7400	-10.14	20230627	6560	1.37	20240516	0.22	N	040420	500	84 억	510848	N	N	N	N
66	20240618	160436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	0	3	0.00	96402580	14526	108.49	6630	6650	6610	8610	4650	6630	6636.55	3.27	-1595	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1039	7.81	1.13	12	0.09	849.00	5890.00	7460	20230612	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
67	20240618	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	10	2	0.15	91948710	13855	103.48	6630	6650	6610	8610	4650	6630	6636.50	3.27	-1595	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1041	7.82	1.13	12	0.09	849.00	5890.00	7460	20230612	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7400	-10.27	20230627	6560	1.22	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
68	20240618	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	10	2	0.15	87415220	13173	98.39	6630	6650	6610	8610	4650	6630	6635.94	3.27	-1595	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1041	7.82	1.13	12	0.08	849.00	5890.00	7460	20230612	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7400	-10.27	20230627	6560	1.22	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
69	20240618	130438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	10	2	0.15	75120280	11324	84.58	6630	6650	6610	8610	4650	6630	6633.72	3.27	-1595	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1041	7.82	1.13	12	0.07	849.00	5890.00	7460	20230612	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7400	-10.27	20230627	6560	1.22	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
70	20240618	120438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	10	2	0.15	66568090	10036	74.96	6630	6650	6610	8610	4650	6630	6632.93	3.27	-1567	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1041	7.82	1.13	12	0.06	849.00	5890.00	7460	20230612	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7400	-10.27	20230627	6560	1.22	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
71	20240618	110436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	0	3	0.00	43924440	6628	49.50	6630	6650	6610	8610	4650	6630	6627.10	3.27	-1489	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1039	7.81	1.13	12	0.04	849.00	5890.00	7460	20230612	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
72	20240618	100437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	0	3	0.00	25342220	3825	28.57	6630	6650	6610	8610	4650	6630	6625.42	3.27	-1195	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1039	7.81	1.13	12	0.02	849.00	5890.00	7460	20230612	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
73	20240618	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	20	2	0.30	7299710	1101	8.22	6630	6650	6630	8610	4650	6630	6630.07	3.27	-97	6703	6666	6633	6596	6563	6650	6580	85	1980	500	4900	10	1	15677552	1043	7.83	1.13	12	0.01	849.00	5890.00	7460	20230612	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7400	-10.14	20230627	6560	1.37	20240516	0.22	N	040420	500	84 억	512443	N	N	N	N
74	20240617	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-20	5	-0.30	88763450	13389	207.23	6650	6670	6600	8640	4660	6650	6629.58	3.27	-1469	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.09	849.00	5890.00	7460	20230609	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
75	20240617	150438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-10	5	-0.15	85306430	12868	199.16	6650	6670	6600	8640	4660	6650	6629.35	3.27	-1427	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.08	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7400	-10.27	20230627	6560	1.22	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
76	20240617	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-20	5	-0.30	84596820	12761	197.51	6650	6670	6600	8640	4660	6650	6629.33	3.27	-1321	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.08	849.00	5890.00	7460	20230609	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
77	20240617	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-20	5	-0.30	79756590	12032	186.23	6650	6670	6600	8640	4660	6650	6628.71	3.27	-1203	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.08	849.00	5890.00	7460	20230609	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7400	-10.41	20230627	6560	1.07	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
78	20240617	120432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-30	5	-0.45	74128570	11184	173.10	6650	6670	6600	8640	4660	6650	6628.09	3.27	-811	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1038	7.80	1.12	12	0.07	849.00	5890.00	7460	20230609	-11.26	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7400	-10.54	20230627	6560	0.91	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
79	20240617	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-10	5	-0.15	37591090	5659	87.59	6650	6670	6630	8640	4660	6650	6642.71	3.27	-689	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7400	-10.27	20230627	6560	1.22	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
80	20240617	100432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	0	3	0.00	13497380	2031	31.43	6650	6670	6640	8640	4660	6650	6645.68	3.27	-569	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1043	7.83	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7400	-10.14	20230627	6560	1.37	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
81	20240617	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	20	2	0.30	625120	94	1.45	6650	6670	6650	8640	4660	6650	6650.21	3.27	-14	6716	6682	6666	6632	6616	6675	6625	85	1990	500	4920	10	1	15677552	1046	7.86	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230627	6560	1.68	20240516	0.22	N	040420	500	84 억	513412	N	N	N	N
82	20240614	160357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-20	5	-0.30	42981480	6446	61.00	6670	6700	6650	8670	4670	6670	6667.93	3.28	-219	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1043	7.83	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7400	-10.14	20230627	6560	1.37	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
83	20240614	150358	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	38139780	5719	54.12	6670	6700	6650	8670	4670	6670	6668.96	3.28	-217	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7400	-10.00	20230627	6560	1.52	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
84	20240614	140357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	35088820	5261	49.79	6670	6700	6650	8670	4670	6670	6669.61	3.28	-217	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7400	-10.00	20230627	6560	1.52	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
85	20240614	130357	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	0	3	0.00	30178880	4525	42.82	6670	6700	6650	8670	4670	6670	6669.37	3.28	-189	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1046	7.86	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230627	6560	1.68	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
86	20240614	120400	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	0	3	0.00	19932180	2989	28.29	6670	6700	6650	8670	4670	6670	6668.51	3.28	-175	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1046	7.86	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230627	6560	1.68	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
87	20240614	110425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	0	3	0.00	14249750	2137	20.22	6670	6700	6650	8670	4670	6670	6668.11	3.28	-175	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1046	7.86	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230627	6560	1.68	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
88	20240614	100425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	5922180	887	8.39	6670	6700	6660	8670	4670	6670	6676.64	3.28	-183	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7400	-10.00	20230627	6560	1.52	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
89	20240614	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	0	3	0.00	586960	88	0.83	6670	6670	6670	8670	4670	6670	6670.00	3.28	-9	6716	6692	6676	6652	6636	6685	6645	85	2000	500	4930	10	1	15677552	1046	7.86	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230627	6560	1.68	20240516	0.19	N	040420	500	84 억	513631	N	N	N	N
90	20240613	160421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	70300120	10527	94.90	6690	6700	6660	8680	4680	6680	6678.08	3.28	-329	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1046	7.86	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230613	6560	1.68	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
91	20240613	150429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	69766800	10447	94.18	6690	6700	6660	8680	4680	6680	6678.17	3.28	-321	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1046	7.86	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230613	6560	1.68	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
92	20240613	140423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	66312380	9929	89.51	6690	6700	6660	8680	4680	6680	6678.66	3.28	-303	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1047	7.87	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7400	-9.73	20230613	6560	1.83	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
93	20240613	130425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	55556390	8316	74.97	6690	6700	6660	8680	4680	6680	6680.66	3.28	-286	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1046	7.86	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7400	-9.86	20230613	6560	1.68	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
94	20240613	120426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	42534870	6364	57.37	6690	6700	6660	8680	4680	6680	6683.67	3.28	-267	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7400	-10.00	20230613	6560	1.52	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
95	20240613	110422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	10	2	0.15	27796540	4157	37.47	6690	6700	6670	8680	4680	6680	6686.68	3.28	-239	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1049	7.88	1.14	12	0.03	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7400	-9.59	20230613	6560	1.98	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
96	20240613	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	10248140	1532	13.81	6690	6700	6670	8680	4680	6680	6689.39	3.28	-219	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1047	7.87	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7400	-9.73	20230613	6560	1.83	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
97	20240613	090426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	260360	39	0.35	6690	6690	6670	8680	4680	6680	6675.90	3.28	-27	6746	6712	6676	6642	6606	6730	6660	85	2000	500	4940	10	1	15677552	1047	7.87	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7400	-9.73	20230613	6560	1.83	20240516	0.19	N	040420	500	84 억	513888	N	N	N	N
98	20240612	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	30	2	0.45	73974350	11081	131.43	6660	6710	6640	8640	4660	6650	6675.78	3.28	-360	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1047	7.87	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230612	6560	1.83	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
99	20240612	150426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	30	2	0.45	68024070	10190	120.86	6660	6710	6640	8640	4660	6650	6675.57	3.28	-330	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1047	7.87	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230612	6560	1.83	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
100	20240612	140421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	20	2	0.30	65037130	9743	115.56	6660	6710	6640	8640	4660	6650	6675.27	3.28	-310	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1046	7.86	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230612	6560	1.68	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
101	20240612	130421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	20	2	0.30	53925630	8080	95.84	6660	6710	6640	8640	4660	6650	6673.96	3.28	-283	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1046	7.86	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230612	6560	1.68	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
102	20240612	120420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	0	3	0.00	16059570	2414	28.63	6660	6670	6640	8640	4660	6650	6652.68	3.28	-283	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1043	7.83	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7460	-10.86	20230612	6560	1.37	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
103	20240612	110419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-10	5	-0.15	12737760	1915	22.71	6660	6660	6640	8640	4660	6650	6651.57	3.28	-193	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230612	6560	1.22	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
104	20240612	100421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	10	2	0.15	8178480	1229	14.58	6660	6660	6640	8640	4660	6650	6654.58	3.28	-193	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1044	7.84	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230612	6560	1.52	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
105	20240612	090420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	10	2	0.15	225860	34	0.40	6660	6660	6640	8640	4660	6650	6642.94	3.28	-27	6710	6680	6660	6630	6610	6670	6620	85	1990	500	4920	10	1	15677552	1044	7.84	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230612	6560	1.52	20240516	0.19	N	040420	500	84 억	514248	N	N	N	N
106	20240610	160416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-10	5	-0.15	57070750	8602	47.41	6620	6660	6620	8650	4670	6660	6634.58	3.28	-680	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1043	7.83	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7460	-10.86	20230612	6560	1.37	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
107	20240610	150420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	47130280	7107	39.17	6620	6660	6620	8650	4670	6660	6631.53	3.28	-587	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230612	6560	1.22	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
108	20240610	140419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	45675420	6888	37.96	6620	6660	6620	8650	4670	6660	6631.16	3.28	-473	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230612	6560	1.22	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
109	20240610	130417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	44029430	6640	36.60	6620	6660	6620	8650	4670	6660	6630.94	3.28	-378	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230612	6560	1.22	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
110	20240610	120418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-30	5	-0.45	37768010	5697	31.40	6620	6660	6620	8650	4670	6660	6629.46	3.28	-272	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.04	849.00	5890.00	7460	20230609	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7460	-11.13	20230612	6560	1.07	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
111	20240610	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-30	5	-0.45	34794230	5249	28.93	6620	6660	6620	8650	4670	6660	6628.73	3.28	-178	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.03	849.00	5890.00	7460	20230609	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7460	-11.13	20230612	6560	1.07	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
112	20240610	100417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	25662550	3874	21.35	6620	6660	6620	8650	4670	6660	6624.30	3.28	-84	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230612	6560	1.22	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
113	20240610	090422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-40	5	-0.60	18344140	2771	15.27	6620	6660	6620	8650	4670	6660	6620.04	3.28	-269	6720	6690	6650	6620	6580	6670	6600	85	1990	500	4920	10	1	15677552	1038	7.80	1.12	12	0.02	849.00	5890.00	7460	20230609	-11.26	6560	20240516	0.91	7040	-5.97	20240320	6560	0.91	20240516	7460	-11.26	20230612	6560	0.91	20240516	0.19	N	040420	500	84 억	514936	N	N	N	N
114	20240607	160430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	120245260	18121	120.93	6680	6680	6610	8670	4670	6670	6635.66	3.28	-509	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.12	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
115	20240607	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-30	5	-0.45	115545430	17415	116.22	6680	6680	6610	8670	4670	6670	6634.82	3.28	-412	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1041	7.82	1.13	12	0.11	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
116	20240607	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-30	5	-0.45	103110720	15542	103.72	6680	6680	6610	8670	4670	6670	6634.33	3.28	-309	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1041	7.82	1.13	12	0.10	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
117	20240607	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-30	5	-0.45	101542090	15306	102.14	6680	6680	6610	8670	4670	6670	6634.14	3.28	-231	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1041	7.82	1.13	12	0.10	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
118	20240607	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-30	5	-0.45	86964090	13115	87.52	6680	6680	6610	8670	4670	6670	6630.89	3.28	-151	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1041	7.82	1.13	12	0.08	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
119	20240607	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	7869520	1182	7.89	6680	6680	6650	8670	4670	6670	6657.80	3.28	-178	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
120	20240607	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	3703560	556	3.71	6680	6680	6650	8670	4670	6670	6661.08	3.28	-101	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
121	20240607	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-10	5	-0.15	179710	27	0.18	6680	6680	6650	8670	4670	6670	6655.93	3.28	-9	6696	6682	6656	6642	6616	6690	6650	85	2000	500	4930	10	1	15677552	1044	7.84	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	514693	N	N	N	N
122	20240605	160427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	10	2	0.15	99329170	14958	99.63	6670	6670	6630	8650	4670	6660	6640.54	3.28	-716	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1046	7.86	1.13	12	0.10	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
123	20240605	150427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	97490480	14682	97.80	6670	6670	6630	8650	4670	6660	6640.14	3.28	-699	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.09	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
124	20240605	140426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-30	5	-0.45	85573290	12887	85.84	6670	6670	6630	8650	4670	6660	6640.28	3.28	-595	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1039	7.81	1.13	12	0.08	849.00	5890.00	7460	20230609	-11.13	6560	20240516	1.07	7040	-5.82	20240320	6560	1.07	20240516	7460	-11.13	20230609	6560	1.07	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
125	20240605	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	70325380	10592	70.55	6670	6670	6630	8650	4670	6660	6639.48	3.28	-450	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
126	20240605	120426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	44264310	6667	44.41	6670	6670	6630	8650	4670	6660	6639.31	3.28	-370	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
127	20240605	110428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	40675460	6127	40.81	6670	6670	6630	8650	4670	6660	6638.72	3.28	-290	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
128	20240605	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	-20	5	-0.30	35017550	5275	35.14	6670	6670	6630	8650	4670	6660	6638.40	3.28	-213	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1041	7.82	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.99	6560	20240516	1.22	7040	-5.68	20240320	6560	1.22	20240516	7460	-10.99	20230609	6560	1.22	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
129	20240605	090427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-10	5	-0.15	206500	31	0.21	6670	6670	6650	8650	4670	6660	6661.29	3.28	-24	6693	6676	6663	6646	6633	6670	6640	85	1990	500	4920	10	1	15677552	1043	7.83	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7460	-10.86	20230609	6560	1.37	20240516	0.19	N	040420	500	84 억	514909	N	N	N	N
130	20240604	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	99854000	14998	266.06	6680	6680	6650	8680	4680	6680	6657.82	3.29	-1472	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.10	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
131	20240604	150424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-30	5	-0.45	98163120	14744	261.56	6680	6680	6650	8680	4680	6680	6657.84	3.29	-1383	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1043	7.83	1.13	12	0.09	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7460	-10.86	20230609	6560	1.37	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
132	20240604	140425	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	91652510	13766	244.21	6680	6680	6650	8680	4680	6680	6657.89	3.29	-720	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.09	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
133	20240604	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	20120550	3018	53.54	6680	6680	6660	8680	4680	6680	6666.85	3.29	-445	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
134	20240604	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	17260580	2589	45.93	6680	6680	6660	8680	4680	6680	6666.89	3.29	-350	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
135	20240604	110420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	12098620	1815	32.20	6680	6680	6660	8680	4680	6680	6665.91	3.29	-288	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
136	20240604	100422	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-20	5	-0.30	2834720	425	7.54	6680	6680	6660	8680	4680	6680	6669.93	3.29	-91	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1044	7.84	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
137	20240604	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	206930	31	0.55	6680	6680	6670	8680	4680	6680	6675.16	3.29	-18	6713	6696	6673	6656	6633	6685	6645	85	2000	500	4940	10	1	15677552	1046	7.86	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억	515880	N	N	N	N
138	20240603	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	37259320	5585	34.32	6690	6690	6650	8690	4690	6690	6671.32	3.29	-717	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
139	20240603	150420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	36070670	5407	33.22	6690	6690	6650	8690	4690	6690	6671.11	3.29	-675	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
140	20240603	140418	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	31668390	4747	29.17	6690	6690	6650	8690	4690	6690	6671.24	3.29	-592	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
141	20240603	130419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	30400860	4557	28.00	6690	6690	6650	8690	4690	6690	6671.24	3.29	-485	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
142	20240603	120419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	23363330	3502	21.52	6690	6690	6650	8690	4690	6690	6671.42	3.29	-380	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
143	20240603	110417	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	20525160	3077	18.91	6690	6690	6650	8690	4690	6690	6670.51	3.29	-300	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
144	20240603	100415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	15260500	2288	14.06	6690	6690	6650	8690	4690	6690	6669.80	3.29	-220	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N
145	20240603	090415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	10154470	1522	9.35	6690	6690	6650	8690	4690	6690	6671.79	3.29	-125	6730	6710	6680	6660	6630	6715	6665	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억	516097	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History