KissMeData/223250/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	5	2	0.14	460712295	131728	39.91	3510	3535	3445	4560	2460	3510	3497.38	50.57	-15941	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	837	22.25	1.52	12	0.55	158.00	2316.00	9750	20231011	-63.95	2610	20240419	34.67	4600	-23.59	20240509	2610	34.67	20240419	30650	-88.53	20230922	2610	34.67	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
3	20240628	151040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-10	5	-0.28	416344950	119086	36.08	3510	3535	3445	4560	2460	3510	3496.12	50.57	-16884	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	833	22.15	1.51	12	0.50	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4600	-23.91	20240509	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
4	20240628	141039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-10	5	-0.28	335285670	95913	29.06	3510	3535	3445	4560	2460	3510	3495.66	50.57	-15881	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	833	22.15	1.51	12	0.40	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4600	-23.91	20240509	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
5	20240628	131038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	0	3	0.00	283625350	81210	24.60	3510	3535	3445	4560	2460	3510	3492.40	50.57	-9548	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	835	22.22	1.52	12	0.34	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4600	-23.70	20240509	2610	34.48	20240419	30650	-88.55	20230922	2610	34.48	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
6	20240628	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	20	2	0.57	198736065	57035	17.28	3510	3535	3445	4560	2460	3510	3484.26	50.57	2261	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	840	22.34	1.52	12	0.24	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4600	-23.26	20240509	2610	35.25	20240419	30650	-88.48	20230922	2610	35.25	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
7	20240628	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	-25	5	-0.71	155144655	44645	13.53	3510	3535	3445	4560	2460	3510	3474.73	50.57	4987	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	829	22.06	1.50	12	0.19	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4600	-24.24	20240509	2610	33.52	20240419	30650	-88.63	20230922	2610	33.52	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
8	20240628	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3470	-40	5	-1.14	119053240	34254	10.38	3510	3535	3445	4560	2460	3510	3475.16	50.57	3408	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	826	21.96	1.50	12	0.14	158.00	2316.00	9750	20231011	-64.41	2610	20240419	32.95	4600	-24.57	20240509	2610	32.95	20240419	30650	-88.68	20230922	2610	32.95	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
9	20240628	091019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-50	5	-1.42	28591635	8198	2.48	3510	3530	3460	4560	2460	3510	3486.39	50.57	1577	3723	3616	3453	3346	3183	3670	3400	119	1050	500	2100	5	1	23799324	823	21.90	1.49	12	0.03	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	3.94	N	223250	500	118 억	12036391	N	N	0	N	N
10	20240627	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	115	2	3.39	1132968725	329237	228.23	3395	3560	3290	4410	2380	3395	3441.11	50.56	3847	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	835	22.22	1.52	12	1.38	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4600	-23.70	20240509	2610	34.48	20240419	30650	-88.55	20230922	2610	34.48	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
11	20240627	151018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3495	100	2	2.95	1096460265	318820	221.01	3395	3560	3290	4410	2380	3395	3439.12	50.56	4540	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	832	22.12	1.51	12	1.34	158.00	2316.00	9750	20231011	-64.15	2610	20240419	33.91	4600	-24.02	20240509	2610	33.91	20240419	30650	-88.60	20230922	2610	33.91	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
12	20240627	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	65	2	1.91	787979975	230717	159.94	3395	3560	3290	4410	2380	3395	3415.35	50.56	20337	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	823	21.90	1.49	12	0.97	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
13	20240627	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	10	2	0.29	612512010	179689	124.56	3395	3560	3290	4410	2380	3395	3408.73	50.56	11406	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	810	21.55	1.47	12	0.76	158.00	2316.00	9750	20231011	-65.08	2610	20240419	30.46	4600	-25.98	20240509	2610	30.46	20240419	30650	-88.89	20230922	2610	30.46	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
14	20240627	121017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3340	-55	5	-1.62	553885060	162338	112.54	3395	3560	3290	4410	2380	3395	3411.92	50.56	3347	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	795	21.14	1.44	12	0.68	158.00	2316.00	9750	20231011	-65.74	2610	20240419	27.97	4600	-27.39	20240509	2610	27.97	20240419	30650	-89.10	20230922	2610	27.97	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
15	20240627	111016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	0	3	0.00	297892805	85867	59.52	3395	3560	3380	4410	2380	3395	3469.24	50.56	2028	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	808	21.49	1.47	12	0.36	158.00	2316.00	9750	20231011	-65.18	2610	20240419	30.08	4600	-26.20	20240509	2610	30.08	20240419	30650	-88.92	20230922	2610	30.08	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
16	20240627	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	70	2	2.06	225653935	64716	44.86	3395	3560	3395	4410	2380	3395	3486.83	50.56	4449	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	825	21.93	1.50	12	0.27	158.00	2316.00	9750	20231011	-64.46	2610	20240419	32.76	4600	-24.67	20240509	2610	32.76	20240419	30650	-88.69	20230922	2610	32.76	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
17	20240627	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3485	90	2	2.65	38362000	11143	7.72	3395	3485	3395	4410	2380	3395	3442.70	50.56	4701	3551	3472	3426	3347	3301	3450	3325	119	1015	500	2030	5	1	23799324	829	22.06	1.50	12	0.05	158.00	2316.00	9750	20231011	-64.26	2610	20240419	33.52	4600	-24.24	20240509	2610	33.52	20240419	30650	-88.63	20230922	2610	33.52	20240419	3.91	N	223250	500	118 억	12032634	N	N	0	N	N
18	20240626	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	-105	5	-3.00	482271370	140538	22.40	3505	3505	3380	4550	2450	3500	3431.69	50.71	-35364	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	808	21.49	1.47	12	0.59	158.00	2316.00	9750	20231011	-65.18	2610	20240419	30.08	4600	-26.20	20240509	2610	30.08	20240419	30650	-88.92	20230922	2610	30.08	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
19	20240626	151016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-110	5	-3.14	447541920	130293	20.77	3505	3505	3380	4550	2450	3500	3434.89	50.71	-33405	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	807	21.46	1.46	12	0.55	158.00	2316.00	9750	20231011	-65.23	2610	20240419	29.89	4600	-26.30	20240509	2610	29.89	20240419	30650	-88.94	20230922	2610	29.89	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
20	20240626	141013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3410	-90	5	-2.57	380352145	110521	17.62	3505	3505	3400	4550	2450	3500	3441.45	50.71	-26207	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	812	21.58	1.47	12	0.46	158.00	2316.00	9750	20231011	-65.03	2610	20240419	30.65	4600	-25.87	20240509	2610	30.65	20240419	30650	-88.87	20230922	2610	30.65	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
21	20240626	131014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	-45	5	-1.29	317052460	92078	14.68	3505	3505	3400	4550	2450	3500	3443.30	50.71	-20940	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	822	21.87	1.49	12	0.39	158.00	2316.00	9750	20231011	-64.56	2610	20240419	32.38	4600	-24.89	20240509	2610	32.38	20240419	30650	-88.73	20230922	2610	32.38	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
22	20240626	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3420	-80	5	-2.29	267068925	77559	12.36	3505	3505	3400	4550	2450	3500	3443.43	50.71	-20287	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	814	21.65	1.48	12	0.33	158.00	2316.00	9750	20231011	-64.92	2610	20240419	31.03	4600	-25.65	20240509	2610	31.03	20240419	30650	-88.84	20230922	2610	31.03	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
23	20240626	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	-40	5	-1.14	174667930	50523	8.05	3505	3505	3430	4550	2450	3500	3457.20	50.71	-7072	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	823	21.90	1.49	12	0.21	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
24	20240626	101012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-50	5	-1.43	132770310	38411	6.12	3505	3505	3430	4550	2450	3500	3456.57	50.71	-754	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	821	21.84	1.49	12	0.16	158.00	2316.00	9750	20231011	-64.62	2610	20240419	32.18	4600	-25.00	20240509	2610	32.18	20240419	30650	-88.74	20230922	2610	32.18	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
25	20240626	091014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-60	5	-1.71	43317265	12487	1.99	3505	3505	3440	4550	2450	3500	3468.99	50.71	112	3836	3667	3531	3362	3226	3600	3295	119	1050	500	2100	5	1	23799324	819	21.77	1.49	12	0.05	158.00	2316.00	9750	20231011	-64.72	2610	20240419	31.80	4600	-25.22	20240509	2610	31.80	20240419	30650	-88.78	20230922	2610	31.80	20240419	3.74	N	223250	500	118 억	12067983	N	N	0	N	N
26	20240625	161011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-35	5	-0.99	2219129730	624751	100.83	3535	3700	3395	4595	2475	3535	3552.08	50.62	18926	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	833	22.15	1.51	12	2.63	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4600	-23.91	20240509	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
27	20240625	151009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-35	5	-0.99	2191933730	616998	99.58	3535	3700	3395	4595	2475	3535	3552.62	50.62	22008	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	833	22.15	1.51	12	2.59	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4600	-23.91	20240509	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
28	20240625	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	-55	5	-1.56	2133183555	600147	96.86	3535	3700	3395	4595	2475	3535	3554.48	50.62	20629	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	828	22.03	1.50	12	2.52	158.00	2316.00	9750	20231011	-64.31	2610	20240419	33.33	4600	-24.35	20240509	2610	33.33	20240419	30650	-88.65	20230922	2610	33.33	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
29	20240625	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3415	-120	5	-3.39	1926857065	540458	87.22	3535	3700	3395	4595	2475	3535	3565.30	50.62	15033	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	813	21.61	1.47	12	2.27	158.00	2316.00	9750	20231011	-64.97	2610	20240419	30.84	4600	-25.76	20240509	2610	30.84	20240419	30650	-88.86	20230922	2610	30.84	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
30	20240625	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3480	-55	5	-1.56	1819407685	509111	82.17	3535	3700	3415	4595	2475	3535	3573.80	50.62	23750	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	828	22.03	1.50	12	2.14	158.00	2316.00	9750	20231011	-64.31	2610	20240419	33.33	4600	-24.35	20240509	2610	33.33	20240419	30650	-88.65	20230922	2610	33.33	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
31	20240625	111013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	-85	5	-2.40	1666799560	464940	75.04	3535	3700	3415	4595	2475	3535	3585.12	50.62	22811	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	821	21.84	1.49	12	1.95	158.00	2316.00	9750	20231011	-64.62	2610	20240419	32.18	4600	-25.00	20240509	2610	32.18	20240419	30650	-88.74	20230922	2610	32.18	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
32	20240625	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3565	30	2	0.85	1305657600	361594	58.36	3535	3700	3500	4595	2475	3535	3611.12	50.62	51854	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	848	22.56	1.54	12	1.52	158.00	2316.00	9750	20231011	-63.44	2610	20240419	36.59	4600	-22.50	20240509	2610	36.59	20240419	30650	-88.37	20230922	2610	36.59	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
33	20240625	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3500	-35	5	-0.99	158287100	44751	7.22	3535	3595	3500	4595	2475	3535	3537.13	50.62	5168	3731	3632	3491	3392	3251	3682	3442	119	1060	500	2120	5	1	23799324	833	22.15	1.51	12	0.19	158.00	2316.00	9750	20231011	-64.10	2610	20240419	34.10	4600	-23.91	20240509	2610	34.10	20240419	30650	-88.58	20230922	2610	34.10	20240419	3.71	N	223250	500	118 억	12047914	N	N	0	N	N
34	20240624	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3535	185	2	5.52	2145653370	611359	838.39	3405	3590	3350	4355	2345	3350	3509.57	50.79	-39917	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	841	22.37	1.53	12	2.57	158.00	2316.00	9750	20231011	-63.74	2610	20240419	35.44	4600	-23.15	20240509	2610	35.44	20240419	30650	-88.47	20230922	2610	35.44	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
35	20240624	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3530	180	2	5.37	2035775950	580260	795.74	3405	3590	3350	4355	2345	3350	3508.39	50.79	-35589	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	840	22.34	1.52	12	2.44	158.00	2316.00	9750	20231011	-63.79	2610	20240419	35.25	4600	-23.26	20240509	2610	35.25	20240419	30650	-88.48	20230922	2610	35.25	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
36	20240624	141009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3475	125	2	3.73	1799205180	512873	703.33	3405	3590	3350	4355	2345	3350	3508.09	50.79	-18832	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	827	21.99	1.50	12	2.15	158.00	2316.00	9750	20231011	-64.36	2610	20240419	33.14	4600	-24.46	20240509	2610	33.14	20240419	30650	-88.66	20230922	2610	33.14	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
37	20240624	131007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	110	2	3.28	1720580630	490189	672.22	3405	3590	3350	4355	2345	3350	3510.04	50.79	-7382	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	823	21.90	1.49	12	2.06	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
38	20240624	121009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3510	160	2	4.78	1379676925	393298	539.35	3405	3590	3350	4355	2345	3350	3507.97	50.79	-23380	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	835	22.22	1.52	12	1.65	158.00	2316.00	9750	20231011	-64.00	2610	20240419	34.48	4600	-23.70	20240509	2610	34.48	20240419	30650	-88.55	20230922	2610	34.48	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
39	20240624	111010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3515	165	2	4.93	1193233980	339858	466.06	3405	3590	3350	4355	2345	3350	3510.98	50.79	-35642	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	837	22.25	1.52	12	1.43	158.00	2316.00	9750	20231011	-63.95	2610	20240419	34.67	4600	-23.59	20240509	2610	34.67	20240419	30650	-88.53	20230922	2610	34.67	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
40	20240624	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	175	2	5.22	522948015	150464	206.34	3405	3550	3350	4355	2345	3350	3475.57	50.79	-7304	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	839	22.31	1.52	12	0.63	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4600	-23.37	20240509	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
41	20240624	091008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	55	2	1.64	36354315	10709	14.69	3405	3410	3350	4355	2345	3350	3394.74	50.79	-4201	3400	3375	3335	3310	3270	3387	3322	119	1005	500	2010	5	1	23799324	810	21.55	1.47	12	0.04	158.00	2316.00	9750	20231011	-65.08	2610	20240419	30.46	4600	-25.98	20240509	2610	30.46	20240419	30650	-88.89	20230922	2610	30.46	20240419	3.60	N	223250	500	118 억	12088159	N	N	0	N	N
42	20240621	160936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	15	2	0.45	241948745	72790	66.60	3305	3360	3295	4335	2335	3335	3323.93	50.84	-11944	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	797	21.20	1.45	12	0.31	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
43	20240621	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	10	2	0.30	203291385	61220	56.01	3305	3360	3295	4335	2335	3335	3320.67	50.84	-8295	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	796	21.17	1.44	12	0.26	158.00	2316.00	9750	20231011	-65.69	2610	20240419	28.16	4600	-27.28	20240509	2610	28.16	20240419	30650	-89.09	20230922	2610	28.16	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
44	20240621	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	15	2	0.45	165610145	49918	45.67	3305	3360	3295	4335	2335	3335	3317.64	50.84	-7168	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	797	21.20	1.45	12	0.21	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
45	20240621	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	15	2	0.45	119913270	36194	33.12	3305	3360	3295	4335	2335	3335	3313.07	50.84	-355	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	797	21.20	1.45	12	0.15	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
46	20240621	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-20	5	-0.60	87145025	26339	24.10	3305	3360	3295	4335	2335	3335	3308.59	50.84	1699	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	789	20.98	1.43	12	0.11	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
47	20240621	110936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-15	5	-0.45	75514300	22818	20.88	3305	3360	3295	4335	2335	3335	3309.42	50.84	2068	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	790	21.01	1.43	12	0.10	158.00	2316.00	9750	20231011	-65.95	2610	20240419	27.20	4600	-27.83	20240509	2610	27.20	20240419	30650	-89.17	20230922	2610	27.20	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
48	20240621	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	-15	5	-0.45	47788945	14428	13.20	3305	3360	3300	4335	2335	3335	3312.24	50.84	3854	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	790	21.01	1.43	12	0.06	158.00	2316.00	9750	20231011	-65.95	2610	20240419	27.20	4600	-27.83	20240509	2610	27.20	20240419	30650	-89.17	20230922	2610	27.20	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
49	20240621	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	-5	5	-0.15	24714595	7446	6.81	3305	3360	3305	4335	2335	3335	3319.18	50.84	2806	3455	3395	3320	3260	3185	3425	3290	119	1000	500	2000	5	1	23799324	793	21.08	1.44	12	0.03	158.00	2316.00	9750	20231011	-65.85	2610	20240419	27.59	4600	-27.61	20240509	2610	27.59	20240419	30650	-89.14	20230922	2610	27.59	20240419	3.66	N	223250	500	118 억	12100103	N	N	0	N	N
50	20240620	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	75	2	2.30	358376540	107759	76.76	3245	3380	3245	4235	2285	3260	3325.72	50.85	-975	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	794	21.11	1.44	12	0.45	158.00	2316.00	9750	20231011	-65.79	2610	20240419	27.78	4600	-27.50	20240509	2610	27.78	20240419	30650	-89.12	20230922	2610	27.78	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
51	20240620	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3345	85	2	2.61	299821895	90173	64.23	3245	3380	3245	4235	2285	3260	3324.96	50.85	-3452	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	796	21.17	1.44	12	0.38	158.00	2316.00	9750	20231011	-65.69	2610	20240419	28.16	4600	-27.28	20240509	2610	28.16	20240419	30650	-89.09	20230922	2610	28.16	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
52	20240620	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3365	105	2	3.22	254621280	76681	54.62	3245	3380	3245	4235	2285	3260	3320.53	50.85	1195	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	801	21.30	1.45	12	0.32	158.00	2316.00	9750	20231011	-65.49	2610	20240419	28.93	4600	-26.85	20240509	2610	28.93	20240419	30650	-89.02	20230922	2610	28.93	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
53	20240620	130933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3355	95	2	2.91	219509730	66194	47.15	3245	3380	3245	4235	2285	3260	3316.16	50.85	2529	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	798	21.23	1.45	12	0.28	158.00	2316.00	9750	20231011	-65.59	2610	20240419	28.54	4600	-27.07	20240509	2610	28.54	20240419	30650	-89.05	20230922	2610	28.54	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
54	20240620	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	65	2	1.99	166054305	50178	35.74	3245	3355	3245	4235	2285	3260	3309.30	50.85	4943	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	791	21.04	1.44	12	0.21	158.00	2316.00	9750	20231011	-65.90	2610	20240419	27.39	4600	-27.72	20240509	2610	27.39	20240419	30650	-89.15	20230922	2610	27.39	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
55	20240620	110933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3335	75	2	2.30	126337075	38202	27.21	3245	3355	3245	4235	2285	3260	3307.08	50.85	2804	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	794	21.11	1.44	12	0.16	158.00	2316.00	9750	20231011	-65.79	2610	20240419	27.78	4600	-27.50	20240509	2610	27.78	20240419	30650	-89.12	20230922	2610	27.78	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
56	20240620	100932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	30	2	0.92	57705505	17584	12.53	3245	3315	3245	4235	2285	3260	3281.71	50.85	1820	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	783	20.82	1.42	12	0.07	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
57	20240620	090937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	0	3	0.00	20380965	6254	4.45	3245	3300	3245	4235	2285	3260	3258.87	50.85	872	3473	3366	3278	3171	3083	3420	3225	119	975	500	1950	5	1	23799324	776	20.63	1.41	12	0.03	158.00	2316.00	9750	20231011	-66.56	2610	20240419	24.90	4600	-29.13	20240509	2610	24.90	20240419	30650	-89.36	20230922	2610	24.90	20240419	3.64	N	223250	500	118 억	12101209	N	N	0	N	N
58	20240619	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	35	2	1.09	460509295	139721	74.19	3215	3385	3190	4190	2260	3225	3295.92	50.83	3581	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	776	20.63	1.41	12	0.59	158.00	2316.00	9750	20231011	-66.56	2610	20240419	24.90	4600	-29.13	20240509	2610	24.90	20240419	30650	-89.36	20230922	2610	24.90	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
59	20240619	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	50	2	1.55	446931750	135561	71.98	3215	3385	3190	4190	2260	3225	3296.91	50.83	3119	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	779	20.73	1.41	12	0.57	158.00	2316.00	9750	20231011	-66.41	2610	20240419	25.48	4600	-28.80	20240509	2610	25.48	20240419	30650	-89.31	20230922	2610	25.48	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
60	20240619	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	55	2	1.71	374152895	113338	60.18	3215	3385	3190	4190	2260	3225	3301.21	50.83	2350	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	781	20.76	1.42	12	0.48	158.00	2316.00	9750	20231011	-66.36	2610	20240419	25.67	4600	-28.70	20240509	2610	25.67	20240419	30650	-89.30	20230922	2610	25.67	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
61	20240619	130924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	85	2	2.64	331536725	100358	53.29	3215	3385	3190	4190	2260	3225	3303.54	50.83	1471	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	788	20.95	1.43	12	0.42	158.00	2316.00	9750	20231011	-66.05	2610	20240419	26.82	4600	-28.04	20240509	2610	26.82	20240419	30650	-89.20	20230922	2610	26.82	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
62	20240619	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	80	2	2.48	298796655	90407	48.01	3215	3385	3190	4190	2260	3225	3305.02	50.83	3333	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	787	20.92	1.43	12	0.38	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
63	20240619	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3330	105	2	3.26	230395780	69717	37.02	3215	3385	3190	4190	2260	3225	3304.73	50.83	5549	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	793	21.08	1.44	12	0.29	158.00	2316.00	9750	20231011	-65.85	2610	20240419	27.59	4600	-27.61	20240509	2610	27.59	20240419	30650	-89.14	20230922	2610	27.59	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
64	20240619	100931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	100	2	3.10	185511085	56201	29.84	3215	3385	3190	4190	2260	3225	3300.85	50.83	3767	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	791	21.04	1.44	12	0.24	158.00	2316.00	9750	20231011	-65.90	2610	20240419	27.39	4600	-27.72	20240509	2610	27.39	20240419	30650	-89.15	20230922	2610	27.39	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
65	20240619	090936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	10	2	0.31	11244725	3493	1.85	3215	3235	3190	4190	2260	3225	3219.22	50.83	-995	3498	3361	3273	3136	3048	3317	3092	119	965	500	1930	5	1	23799324	770	20.47	1.40	12	0.01	158.00	2316.00	9750	20231011	-66.82	2610	20240419	23.95	4600	-29.67	20240509	2610	23.95	20240419	30650	-89.45	20230922	2610	23.95	20240419	3.72	N	223250	500	118 억	12096438	N	N	0	N	N
66	20240618	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3225	-75	5	-2.27	603140035	185834	172.94	3280	3410	3185	4290	2310	3300	3245.58	51.02	-41481	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	768	20.41	1.39	12	0.78	158.00	2316.00	9750	20231011	-66.92	2610	20240419	23.56	4600	-29.89	20240509	2610	23.56	20240419	30650	-89.48	20230922	2610	23.56	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
67	20240618	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3210	-90	5	-2.73	583609600	179774	167.30	3280	3410	3185	4290	2310	3300	3246.35	51.02	-40327	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	764	20.32	1.39	12	0.76	158.00	2316.00	9750	20231011	-67.08	2610	20240419	22.99	4600	-30.22	20240509	2610	22.99	20240419	30650	-89.53	20230922	2610	22.99	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
68	20240618	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-45	5	-1.36	535845815	164999	153.55	3280	3410	3185	4290	2310	3300	3247.57	51.02	-37819	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	775	20.60	1.41	12	0.69	158.00	2316.00	9750	20231011	-66.62	2610	20240419	24.71	4600	-29.24	20240509	2610	24.71	20240419	30650	-89.38	20230922	2610	24.71	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
69	20240618	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-55	5	-1.67	417200490	128933	119.99	3280	3310	3185	4290	2310	3300	3235.79	51.02	-37803	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	772	20.54	1.40	12	0.54	158.00	2316.00	9750	20231011	-66.72	2610	20240419	24.33	4600	-29.46	20240509	2610	24.33	20240419	30650	-89.41	20230922	2610	24.33	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
70	20240618	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3220	-80	5	-2.42	359822535	111185	103.47	3280	3310	3185	4290	2310	3300	3236.25	51.02	-37368	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	766	20.38	1.39	12	0.47	158.00	2316.00	9750	20231011	-66.97	2610	20240419	23.37	4600	-30.00	20240509	2610	23.37	20240419	30650	-89.49	20230922	2610	23.37	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
71	20240618	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	-65	5	-1.97	250857450	77256	71.90	3280	3310	3215	4290	2310	3300	3247.09	51.02	-21435	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	770	20.47	1.40	12	0.32	158.00	2316.00	9750	20231011	-66.82	2610	20240419	23.95	4600	-29.67	20240509	2610	23.95	20240419	30650	-89.45	20230922	2610	23.95	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
72	20240618	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3235	-65	5	-1.97	187101770	57478	53.49	3280	3310	3220	4290	2310	3300	3255.19	51.02	-15491	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	770	20.47	1.40	12	0.24	158.00	2316.00	9750	20231011	-66.82	2610	20240419	23.95	4600	-29.67	20240509	2610	23.95	20240419	30650	-89.45	20230922	2610	23.95	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
73	20240618	090932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-15	5	-0.45	23325415	7101	6.61	3280	3305	3280	4290	2310	3300	3284.81	51.02	-858	3420	3360	3315	3255	3210	3390	3285	119	990	500	1980	5	1	23799324	782	20.79	1.42	12	0.03	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	3.75	N	223250	500	118 억	12141667	N	N	0	N	N
74	20240617	160917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	20	2	0.61	348765160	105160	55.28	3290	3375	3270	4260	2300	3280	3316.52	50.96	10416	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	785	20.89	1.42	12	0.44	158.00	2316.00	9750	20231011	-66.15	2610	20240419	26.44	4600	-28.26	20240509	2610	26.44	20240419	30650	-89.23	20230922	2610	26.44	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
75	20240617	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	25	2	0.76	330850870	99728	52.43	3290	3375	3270	4260	2300	3280	3317.53	50.96	11291	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	787	20.92	1.43	12	0.42	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
76	20240617	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	35	2	1.07	302257030	91075	47.88	3290	3375	3270	4260	2300	3280	3318.77	50.96	13625	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	789	20.98	1.43	12	0.38	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
77	20240617	130914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	25	2	0.76	254309585	76554	40.24	3290	3375	3270	4260	2300	3280	3321.96	50.96	12286	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	787	20.92	1.43	12	0.32	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
78	20240617	120915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	25	2	0.76	235867075	70964	37.30	3290	3375	3270	4260	2300	3280	3323.76	50.96	12725	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	787	20.92	1.43	12	0.30	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
79	20240617	110908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3375	95	2	2.90	179351735	53940	28.36	3290	3375	3270	4260	2300	3280	3325.02	50.96	12883	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	803	21.36	1.46	12	0.23	158.00	2316.00	9750	20231011	-65.38	2610	20240419	29.31	4600	-26.63	20240509	2610	29.31	20240419	30650	-88.99	20230922	2610	29.31	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
80	20240617	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	70	2	2.13	126166995	38065	20.01	3290	3350	3270	4260	2300	3280	3314.51	50.96	13316	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	797	21.20	1.45	12	0.16	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
81	20240617	090913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	30	2	0.91	26596480	8084	4.25	3290	3315	3275	4260	2300	3280	3290.01	50.96	1231	3533	3406	3338	3211	3143	3372	3177	119	980	500	1960	5	1	23799324	788	20.95	1.43	12	0.03	158.00	2316.00	9750	20231011	-66.05	2610	20240419	26.82	4600	-28.04	20240509	2610	26.82	20240419	30650	-89.20	20230922	2610	26.82	20240419	3.67	N	223250	500	118 억	12128367	N	N	0	N	N
82	20240614	160753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-110	5	-3.24	627216270	189601	80.75	3395	3465	3270	4405	2375	3390	3308.09	50.79	39451	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	781	20.76	1.42	12	0.80	158.00	2316.00	9750	20231011	-66.36	2610	20240419	25.67	4600	-28.70	20240509	2610	25.67	20240419	30650	-89.30	20230922	2610	25.67	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
83	20240614	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-75	5	-2.21	597959830	180689	76.95	3395	3465	3270	4405	2375	3390	3309.33	50.79	38976	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	789	20.98	1.43	12	0.76	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
84	20240614	140754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-105	5	-3.10	557846530	168503	71.76	3395	3465	3270	4405	2375	3390	3310.60	50.79	45340	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	782	20.79	1.42	12	0.71	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
85	20240614	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	-80	5	-2.36	356779490	107280	45.69	3395	3465	3270	4405	2375	3390	3325.69	50.79	18271	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	788	20.95	1.43	12	0.45	158.00	2316.00	9750	20231011	-66.05	2610	20240419	26.82	4600	-28.04	20240509	2610	26.82	20240419	30650	-89.20	20230922	2610	26.82	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
86	20240614	120759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3315	-75	5	-2.21	339561785	102080	43.47	3395	3465	3270	4405	2375	3390	3326.43	50.79	17204	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	789	20.98	1.43	12	0.43	158.00	2316.00	9750	20231011	-66.00	2610	20240419	27.01	4600	-27.93	20240509	2610	27.01	20240419	30650	-89.18	20230922	2610	27.01	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
87	20240614	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-95	5	-2.80	298704120	89724	38.21	3395	3465	3270	4405	2375	3390	3329.14	50.79	15736	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	784	20.85	1.42	12	0.38	158.00	2316.00	9750	20231011	-66.21	2610	20240419	26.25	4600	-28.37	20240509	2610	26.25	20240419	30650	-89.25	20230922	2610	26.25	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
88	20240614	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-90	5	-2.65	269664300	80922	34.46	3395	3465	3270	4405	2375	3390	3332.40	50.79	16504	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	785	20.89	1.42	12	0.34	158.00	2316.00	9750	20231011	-66.15	2610	20240419	26.44	4600	-28.26	20240509	2610	26.44	20240419	30650	-89.23	20230922	2610	26.44	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
89	20240614	090902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3395	5	2	0.15	42587765	12540	5.34	3395	3465	3350	4405	2375	3390	3396.15	50.79	1032	3603	3496	3433	3326	3263	3465	3295	119	1015	500	2030	5	1	23799324	808	21.49	1.47	12	0.05	158.00	2316.00	9750	20231011	-65.18	2610	20240419	30.08	4600	-26.20	20240509	2610	30.08	20240419	30650	-88.92	20230922	2610	30.08	20240419	3.60	N	223250	500	118 억	12088858	N	N	0	N	N
90	20240613	160849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-135	5	-3.83	798065475	231787	54.39	3490	3540	3370	4580	2470	3525	3443.00	50.96	-42348	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	807	21.46	1.46	12	0.97	158.00	2316.00	9750	20231011	-65.23	2610	20240419	29.89	4600	-26.30	20240509	2610	29.89	20240419	30650	-88.94	20230922	2610	29.89	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
91	20240613	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3390	-135	5	-3.83	740752960	214855	50.42	3490	3540	3370	4580	2470	3525	3447.22	50.96	-37398	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	807	21.46	1.46	12	0.90	158.00	2316.00	9750	20231011	-65.23	2610	20240419	29.89	4600	-26.30	20240509	2610	29.89	20240419	30650	-88.94	20230922	2610	29.89	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
92	20240613	140854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3405	-120	5	-3.40	662440585	191730	44.99	3490	3540	3380	4580	2470	3525	3454.60	50.96	-34686	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	810	21.55	1.47	12	0.81	158.00	2316.00	9750	20231011	-65.08	2610	20240419	30.46	4600	-25.98	20240509	2610	30.46	20240419	30650	-88.89	20230922	2610	30.46	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
93	20240613	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-85	5	-2.41	504779845	145483	34.14	3490	3540	3420	4580	2470	3525	3469.19	50.96	-28253	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	819	21.77	1.49	12	0.61	158.00	2316.00	9750	20231011	-64.72	2610	20240419	31.80	4600	-25.22	20240509	2610	31.80	20240419	30650	-88.78	20230922	2610	31.80	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
94	20240613	120856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3440	-85	5	-2.41	452667910	130309	30.58	3490	3540	3430	4580	2470	3525	3473.30	50.96	-23190	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	819	21.77	1.49	12	0.55	158.00	2316.00	9750	20231011	-64.72	2610	20240419	31.80	4600	-25.22	20240509	2610	31.80	20240419	30650	-88.78	20230922	2610	31.80	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
95	20240613	110849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3445	-80	5	-2.27	351964230	101018	23.71	3490	3540	3430	4580	2470	3525	3483.65	50.96	-18055	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	820	21.80	1.49	12	0.42	158.00	2316.00	9750	20231011	-64.67	2610	20240419	31.99	4600	-25.11	20240509	2610	31.99	20240419	30650	-88.76	20230922	2610	31.99	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
96	20240613	100849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3435	-90	5	-2.55	293526265	84093	19.73	3490	3540	3430	4580	2470	3525	3489.96	50.96	-15154	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	818	21.74	1.48	12	0.35	158.00	2316.00	9750	20231011	-64.77	2610	20240419	31.61	4600	-25.33	20240509	2610	31.61	20240419	30650	-88.79	20230922	2610	31.61	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
97	20240613	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	-60	5	-1.70	76207450	21825	5.12	3490	3520	3465	4580	2470	3525	3489.68	50.96	-3866	3665	3595	3455	3385	3245	3630	3420	119	1055	500	2110	5	1	23799324	825	21.93	1.50	12	0.09	158.00	2316.00	9750	20231011	-64.46	2610	20240419	32.76	4600	-24.67	20240509	2610	32.76	20240419	30650	-88.69	20230922	2610	32.76	20240419	3.53	N	223250	500	118 억	12127499	N	N	0	N	N
98	20240612	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3525	230	2	6.98	1458307385	423134	30.71	3315	3525	3315	4280	2310	3295	3446.16	50.75	52386	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	839	22.31	1.52	12	1.78	158.00	2316.00	9750	20231011	-63.85	2610	20240419	35.06	4600	-23.37	20240509	2610	35.06	20240419	30650	-88.50	20230922	2610	35.06	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
99	20240612	150853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3450	155	2	4.70	1369648975	397841	28.88	3315	3520	3315	4280	2310	3295	3442.70	50.75	54276	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	821	21.84	1.49	12	1.67	158.00	2316.00	9750	20231011	-64.62	2610	20240419	32.18	4600	-25.00	20240509	2610	32.18	20240419	30650	-88.74	20230922	2610	32.18	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
100	20240612	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	165	2	5.01	1292567535	375585	27.26	3315	3520	3315	4280	2310	3295	3441.48	50.75	50847	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	823	21.90	1.49	12	1.58	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
101	20240612	130848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3465	170	2	5.16	1049196660	305161	22.15	3315	3520	3315	4280	2310	3295	3438.17	50.75	42452	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	825	21.93	1.50	12	1.28	158.00	2316.00	9750	20231011	-64.46	2610	20240419	32.76	4600	-24.67	20240509	2610	32.76	20240419	30650	-88.69	20230922	2610	32.76	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
102	20240612	120844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3460	165	2	5.01	788339435	230410	16.72	3315	3480	3315	4280	2310	3295	3421.46	50.75	52106	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	823	21.90	1.49	12	0.97	158.00	2316.00	9750	20231011	-64.51	2610	20240419	32.57	4600	-24.78	20240509	2610	32.57	20240419	30650	-88.71	20230922	2610	32.57	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
103	20240612	110844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3455	160	2	4.86	592344490	173753	12.61	3315	3465	3315	4280	2310	3295	3409.12	50.75	53502	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	822	21.87	1.49	12	0.73	158.00	2316.00	9750	20231011	-64.56	2610	20240419	32.38	4600	-24.89	20240509	2610	32.38	20240419	30650	-88.73	20230922	2610	32.38	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
104	20240612	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3430	135	2	4.10	517319030	151922	11.03	3315	3465	3315	4280	2310	3295	3405.16	50.75	48501	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	816	21.71	1.48	12	0.64	158.00	2316.00	9750	20231011	-64.82	2610	20240419	31.42	4600	-25.43	20240509	2610	31.42	20240419	30650	-88.81	20230922	2610	31.42	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
105	20240612	090848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	55	2	1.67	50794870	15168	1.10	3315	3375	3315	4280	2310	3295	3348.82	50.75	11549	3738	3516	3393	3171	3048	3627	3282	119	985	500	1970	5	1	23799324	797	21.20	1.45	12	0.06	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	3.58	N	223250	500	118 억	12078990	N	N	0	N	N
106	20240610	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3310	40	2	1.22	266135970	81194	136.82	3225	3335	3225	4250	2290	3270	3277.65	51.11	11109	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	788	20.95	1.43	12	0.34	158.00	2316.00	9750	20231011	-66.05	2610	20240419	26.82	4600	-28.04	20240509	2610	26.82	20240419	30650	-89.20	20230922	2610	26.82	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
107	20240610	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	35	2	1.07	253263965	77298	130.25	3225	3335	3225	4250	2290	3270	3276.46	51.11	11337	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	787	20.92	1.43	12	0.32	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
108	20240610	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	35	2	1.07	200430125	61371	103.41	3225	3305	3225	4250	2290	3270	3265.88	51.11	11822	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	787	20.92	1.43	12	0.26	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
109	20240610	130839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	20	2	0.61	184063170	56412	95.06	3225	3295	3225	4250	2290	3270	3262.84	51.11	11766	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	783	20.82	1.42	12	0.24	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
110	20240610	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	20	2	0.61	169143750	51861	87.39	3225	3295	3225	4250	2290	3270	3261.48	51.11	12180	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	783	20.82	1.42	12	0.22	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
111	20240610	110843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	15	2	0.46	156198415	47919	80.75	3225	3295	3225	4250	2290	3270	3259.63	51.11	11284	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	782	20.79	1.42	12	0.20	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
112	20240610	100841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-15	5	-0.46	70030785	21616	36.42	3225	3265	3225	4250	2290	3270	3239.77	51.11	5312	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	775	20.60	1.41	12	0.09	158.00	2316.00	9750	20231011	-66.62	2610	20240419	24.71	4600	-29.24	20240509	2610	24.71	20240419	30650	-89.38	20230922	2610	24.71	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
113	20240610	090846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3240	-30	5	-0.92	35866585	11104	18.71	3225	3250	3225	4250	2290	3270	3230.06	51.11	4242	3330	3300	3260	3230	3190	3280	3210	119	980	500	1960	5	1	23799324	771	20.51	1.40	12	0.05	158.00	2316.00	9750	20231011	-66.77	2610	20240419	24.14	4600	-29.57	20240509	2610	24.14	20240419	30650	-89.43	20230922	2610	24.14	20240419	3.59	N	223250	500	118 억	12163227	N	N	0	N	N
114	20240607	160909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	0	3	0.00	192554795	59285	95.51	3290	3290	3220	4250	2290	3270	3247.95	51.08	7017	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	778	20.70	1.41	12	0.25	158.00	2316.00	9750	20231011	-66.46	2610	20240419	25.29	4600	-28.91	20240509	2610	25.29	20240419	30650	-89.33	20230922	2610	25.29	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
115	20240607	150916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	0	3	0.00	170866075	52627	84.78	3290	3290	3220	4250	2290	3270	3246.74	51.08	6143	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	778	20.70	1.41	12	0.22	158.00	2316.00	9750	20231011	-66.46	2610	20240419	25.29	4600	-28.91	20240509	2610	25.29	20240419	30650	-89.33	20230922	2610	25.29	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
116	20240607	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3255	-15	5	-0.46	150970760	46546	74.99	3290	3290	3220	4250	2290	3270	3243.47	51.08	5641	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	775	20.60	1.41	12	0.20	158.00	2316.00	9750	20231011	-66.62	2610	20240419	24.71	4600	-29.24	20240509	2610	24.71	20240419	30650	-89.38	20230922	2610	24.71	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
117	20240607	130906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3250	-20	5	-0.61	138994140	42865	69.06	3290	3290	3220	4250	2290	3270	3242.60	51.08	7455	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	773	20.57	1.40	12	0.18	158.00	2316.00	9750	20231011	-66.67	2610	20240419	24.52	4600	-29.35	20240509	2610	24.52	20240419	30650	-89.40	20230922	2610	24.52	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
118	20240607	120911	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-25	5	-0.76	107658370	33182	53.46	3290	3290	3220	4250	2290	3270	3244.48	51.08	4945	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	772	20.54	1.40	12	0.14	158.00	2316.00	9750	20231011	-66.72	2610	20240419	24.33	4600	-29.46	20240509	2610	24.33	20240419	30650	-89.41	20230922	2610	24.33	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
119	20240607	110857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3230	-40	5	-1.22	94910120	29236	47.10	3290	3290	3220	4250	2290	3270	3246.34	51.08	5178	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	769	20.44	1.39	12	0.12	158.00	2316.00	9750	20231011	-66.87	2610	20240419	23.75	4600	-29.78	20240509	2610	23.75	20240419	30650	-89.46	20230922	2610	23.75	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
120	20240607	100910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3245	-25	5	-0.76	63437000	19483	31.39	3290	3290	3220	4250	2290	3270	3256.02	51.08	6549	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	772	20.54	1.40	12	0.08	158.00	2316.00	9750	20231011	-66.72	2610	20240419	24.33	4600	-29.46	20240509	2610	24.33	20240419	30650	-89.41	20230922	2610	24.33	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
121	20240607	090908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	15	2	0.46	9669600	2942	4.74	3290	3290	3270	4250	2290	3270	3286.74	51.08	1851	3330	3300	3275	3245	3220	3287	3232	119	980	500	1960	5	1	23799324	782	20.79	1.42	12	0.01	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	3.63	N	223250	500	118 억	12156205	N	N	0	N	N
122	20240605	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-5	5	-0.15	199735295	61188	64.20	3285	3305	3250	4255	2295	3275	3264.29	51.30	-5929	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	775	20.70	1.41	12	0.26	158.00	2316.00	9750	20231011	-66.46	2610	20240419	25.29	4600	-28.91	20240509	2610	25.29	20240419	30650	-89.33	20230922	2610	25.29	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
123	20240605	150904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-15	5	-0.46	174327445	53409	56.04	3285	3300	3250	4255	2295	3275	3264.01	51.30	-5778	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	773	20.63	1.41	12	0.23	158.00	2316.00	9750	20231011	-66.56	2610	20240419	24.90	4600	-29.13	20240509	2610	24.90	20240419	30650	-89.36	20230922	2610	24.90	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
124	20240605	140906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3270	-5	5	-0.15	143994935	44116	46.29	3285	3300	3250	4255	2295	3275	3264.01	51.30	-8409	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	775	20.70	1.41	12	0.19	158.00	2316.00	9750	20231011	-66.46	2610	20240419	25.29	4600	-28.91	20240509	2610	25.29	20240419	30650	-89.33	20230922	2610	25.29	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
125	20240605	130905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	0	3	0.00	134843705	41308	43.34	3285	3300	3250	4255	2295	3275	3264.35	51.30	-8871	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	776	20.73	1.41	12	0.17	158.00	2316.00	9750	20231011	-66.41	2610	20240419	25.48	4600	-28.80	20240509	2610	25.48	20240419	30650	-89.31	20230922	2610	25.48	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
126	20240605	120903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	-10	5	-0.31	112058520	34314	36.00	3285	3300	3250	4255	2295	3275	3265.68	51.30	-8292	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	774	20.66	1.41	12	0.14	158.00	2316.00	9750	20231011	-66.51	2610	20240419	25.10	4600	-29.02	20240509	2610	25.10	20240419	30650	-89.35	20230922	2610	25.10	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
127	20240605	110904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	5	2	0.15	71394180	21856	22.93	3285	3300	3250	4255	2295	3275	3266.57	51.30	-8566	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	778	20.76	1.42	12	0.09	158.00	2316.00	9750	20231011	-66.36	2610	20240419	25.67	4600	-28.70	20240509	2610	25.67	20240419	30650	-89.30	20230922	2610	25.67	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
128	20240605	100902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3265	-10	5	-0.31	58103280	17786	18.66	3285	3295	3250	4255	2295	3275	3266.80	51.30	-8960	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	774	20.66	1.41	12	0.08	158.00	2316.00	9750	20231011	-66.51	2610	20240419	25.10	4600	-29.02	20240509	2610	25.10	20240419	30650	-89.35	20230922	2610	25.10	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
129	20240605	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	15	2	0.46	5095110	1553	1.63	3285	3295	3280	4255	2295	3275	3280.82	51.30	-26	3368	3321	3288	3241	3208	3305	3225	119	980	500	1960	5	1	23709280	780	20.82	1.42	12	0.01	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.82	N	223250	500	118 억	12162134	N	N	231	N	N
130	20240604	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3275	-50	5	-1.50	306017030	93364	63.38	3315	3335	3255	4320	2330	3325	3277.68	51.38	-20400	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	776	20.73	1.41	12	0.39	158.00	2316.00	9750	20231011	-66.41	2610	20240419	25.48	4600	-28.80	20240509	2610	25.48	20240419	30650	-89.31	20230922	2610	25.48	20240419	3.89	N	223250	500	118 억	12182534	N	N	231	N	N
131	20240604	150855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3260	-65	5	-1.95	290229265	88535	60.11	3315	3335	3255	4320	2330	3325	3278.13	51.38	-17867	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	773	20.63	1.41	12	0.37	158.00	2316.00	9750	20231011	-66.56	2610	20240419	24.90	4600	-29.13	20240509	2610	24.90	20240419	30650	-89.36	20230922	2610	24.90	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
132	20240604	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3280	-45	5	-1.35	198280445	60424	41.02	3315	3335	3265	4320	2330	3325	3281.48	51.38	-1457	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	778	20.76	1.42	12	0.25	158.00	2316.00	9750	20231011	-66.36	2610	20240419	25.67	4600	-28.70	20240509	2610	25.67	20240419	30650	-89.30	20230922	2610	25.67	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
133	20240604	130854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	-35	5	-1.05	179619820	54740	37.16	3315	3335	3265	4320	2330	3325	3281.33	51.38	-2285	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	780	20.82	1.42	12	0.23	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
134	20240604	120853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	-35	5	-1.05	149307860	45504	30.89	3315	3335	3265	4320	2330	3325	3281.20	51.38	849	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	780	20.82	1.42	12	0.19	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
135	20240604	110850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3285	-40	5	-1.20	141006390	42974	29.17	3315	3335	3265	4320	2330	3325	3281.20	51.38	974	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	779	20.79	1.42	12	0.18	158.00	2316.00	9750	20231011	-66.31	2610	20240419	25.86	4600	-28.59	20240509	2610	25.86	20240419	30650	-89.28	20230922	2610	25.86	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
136	20240604	100852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	-30	5	-0.90	71201235	21653	14.70	3315	3335	3270	4320	2330	3325	3288.28	51.38	-125	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	781	20.85	1.42	12	0.09	158.00	2316.00	9750	20231011	-66.21	2610	20240419	26.25	4600	-28.37	20240509	2610	26.25	20240419	30650	-89.25	20230922	2610	26.25	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
137	20240604	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3300	-25	5	-0.75	12849720	3888	2.64	3315	3335	3285	4320	2330	3325	3304.97	51.38	-826	3421	3372	3311	3262	3201	3397	3287	119	995	500	1990	5	1	23709280	782	20.89	1.42	12	0.02	158.00	2316.00	9750	20231011	-66.15	2610	20240419	26.44	4600	-28.26	20240509	2610	26.44	20240419	30650	-89.23	20230922	2610	26.44	20240419	3.89	N	223250	500	118 억	12182534	N	N	0	N	N
138	20240603	160842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3325	65	2	1.99	480499485	145149	159.88	3250	3360	3250	4235	2285	3260	3310.05	51.31	17394	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	788	21.04	1.44	12	0.61	158.00	2316.00	9750	20231011	-65.90	2610	20240419	27.39	4600	-27.72	20240509	2610	27.39	20240419	30650	-89.15	20230922	2610	27.39	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
139	20240603	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	60	2	1.84	452127790	136600	150.47	3250	3360	3250	4235	2285	3260	3309.87	51.31	19810	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	787	21.01	1.43	12	0.58	158.00	2316.00	9750	20231011	-65.95	2610	20240419	27.20	4600	-27.83	20240509	2610	27.20	20240419	30650	-89.17	20230922	2610	27.20	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
140	20240603	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	30	2	0.92	406263720	122666	135.12	3250	3360	3250	4235	2285	3260	3311.95	51.31	16407	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	780	20.82	1.42	12	0.52	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
141	20240603	130844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3305	45	2	1.38	354648905	106947	117.80	3250	3360	3250	4235	2285	3260	3316.12	51.31	8731	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	784	20.92	1.43	12	0.45	158.00	2316.00	9750	20231011	-66.10	2610	20240419	26.63	4600	-28.15	20240509	2610	26.63	20240419	30650	-89.22	20230922	2610	26.63	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
142	20240603	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3320	60	2	1.84	329293145	99279	109.36	3250	3360	3250	4235	2285	3260	3316.85	51.31	7291	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	787	21.01	1.43	12	0.42	158.00	2316.00	9750	20231011	-65.95	2610	20240419	27.20	4600	-27.83	20240509	2610	27.20	20240419	30650	-89.17	20230922	2610	27.20	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
143	20240603	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3290	30	2	0.92	309657125	93345	102.82	3250	3360	3250	4235	2285	3260	3317.34	51.31	4863	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	780	20.82	1.42	12	0.39	158.00	2316.00	9750	20231011	-66.26	2610	20240419	26.05	4600	-28.48	20240509	2610	26.05	20240419	30650	-89.27	20230922	2610	26.05	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
144	20240603	100833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3350	90	2	2.76	179115710	54039	59.52	3250	3360	3250	4235	2285	3260	3314.56	51.31	6875	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	794	21.20	1.45	12	0.23	158.00	2316.00	9750	20231011	-65.64	2610	20240419	28.35	4600	-27.17	20240509	2610	28.35	20240419	30650	-89.07	20230922	2610	28.35	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N
145	20240603	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3295	35	2	1.07	21248860	6421	7.07	3250	3345	3250	4235	2285	3260	3309.28	51.31	387	3380	3320	3265	3205	3150	3350	3235	119	975	500	1950	5	1	23709280	781	20.85	1.42	12	0.03	158.00	2316.00	9750	20231011	-66.21	2610	20240419	26.25	4600	-28.37	20240509	2610	26.25	20240419	30650	-89.25	20230922	2610	26.25	20240419	3.94	N	223250	500	118 억	12164133	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History