KissMeData/321550/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5980	90	2	1.53	196712600	33603	42.90	5890	5990	5720	7650	4130	5890	5853.94	2.13	-4128	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1556	-8.51	2.39	12	0.13	-703.00	2497.00	11340	20231220	-47.27	5440	20240625	9.93	10240	-41.60	20240103	5440	9.93	20240625	11340	-47.27	20231220	5440	9.93	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
3	20240628	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	50	2	0.85	170016500	29115	37.17	5890	5940	5720	7650	4130	5890	5839.48	2.13	-3508	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1546	-8.45	2.38	12	0.11	-703.00	2497.00	11340	20231220	-47.62	5440	20240625	9.19	10240	-41.99	20240103	5440	9.19	20240625	11340	-47.62	20231220	5440	9.19	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
4	20240628	141224	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-60	5	-1.02	121749560	20914	26.70	5890	5900	5720	7650	4130	5890	5821.44	2.13	-2125	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1517	-8.29	2.33	12	0.08	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
5	20240628	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	-60	5	-1.02	78187180	13382	17.08	5890	5900	5720	7650	4130	5890	5842.71	2.13	-2239	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1517	-8.29	2.33	12	0.05	-703.00	2497.00	11340	20231220	-48.59	5440	20240625	7.17	10240	-43.07	20240103	5440	7.17	20240625	11340	-48.59	20231220	5440	7.17	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
6	20240628	121220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-80	5	-1.36	68064310	11655	14.88	5890	5900	5720	7650	4130	5890	5839.92	2.13	-2248	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1512	-8.26	2.33	12	0.04	-703.00	2497.00	11340	20231220	-48.77	5440	20240625	6.80	10240	-43.26	20240103	5440	6.80	20240625	11340	-48.77	20231220	5440	6.80	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
7	20240628	111200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	-70	5	-1.19	64372540	11019	14.07	5890	5900	5720	7650	4130	5890	5841.96	2.13	-2283	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1515	-8.28	2.33	12	0.04	-703.00	2497.00	11340	20231220	-48.68	5440	20240625	6.99	10240	-43.16	20240103	5440	6.99	20240625	11340	-48.68	20231220	5440	6.99	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
8	20240628	101156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	-50	5	-0.85	52886350	9050	11.55	5890	5900	5720	7650	4130	5890	5843.80	2.13	-2292	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1520	-8.31	2.34	12	0.03	-703.00	2497.00	11340	20231220	-48.50	5440	20240625	7.35	10240	-42.97	20240103	5440	7.35	20240625	11340	-48.50	20231220	5440	7.35	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
9	20240628	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-20	5	-0.34	20740390	3541	4.52	5890	5900	5720	7650	4130	5890	5857.21	2.13	-1599	6290	6090	5790	5590	5290	6190	5690	130	1760	500	4120	10	1	26025493	1528	-8.35	2.35	12	0.01	-703.00	2497.00	11340	20231220	-48.24	5440	20240625	7.90	10240	-42.68	20240103	5440	7.90	20240625	11340	-48.24	20231220	5440	7.90	20240625	0.13	N	321550	500	130 억	553945	N	N	N	N
10	20240627	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	300	2	5.37	445807870	78300	322.00	5670	5990	5490	7260	3920	5590	5693.58	2.20	-11430	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1533	-8.38	2.36	12	0.30	-703.00	2497.00	11340	20231220	-48.06	5440	20240625	8.27	10240	-42.48	20240103	5440	8.27	20240625	11340	-48.06	20231220	5440	8.27	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
11	20240627	151157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	170	2	3.04	409510960	72048	296.29	5670	5990	5490	7260	3920	5590	5683.86	2.20	-10787	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1499	-8.19	2.31	12	0.28	-703.00	2497.00	11340	20231220	-49.21	5440	20240625	5.88	10240	-43.75	20240103	5440	5.88	20240625	11340	-49.21	20231220	5440	5.88	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
12	20240627	141156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	200	2	3.58	372989710	65707	270.21	5670	5990	5490	7260	3920	5590	5676.56	2.20	-10773	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1507	-8.24	2.32	12	0.25	-703.00	2497.00	11340	20231220	-48.94	5440	20240625	6.43	10240	-43.46	20240103	5440	6.43	20240625	11340	-48.94	20231220	5440	6.43	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
13	20240627	131155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	230	2	4.11	323455360	57187	235.17	5670	5990	5490	7260	3920	5590	5656.10	2.20	-10631	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1515	-8.28	2.33	12	0.22	-703.00	2497.00	11340	20231220	-48.68	5440	20240625	6.99	10240	-43.16	20240103	5440	6.99	20240625	11340	-48.68	20231220	5440	6.99	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
14	20240627	121157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	70	2	1.25	209338870	37555	154.44	5670	5750	5490	7260	3920	5590	5574.19	2.20	-7447	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1473	-8.05	2.27	12	0.14	-703.00	2497.00	11340	20231220	-50.09	5440	20240625	4.04	10240	-44.73	20240103	5440	4.04	20240625	11340	-50.09	20231220	5440	4.04	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
15	20240627	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5520	-70	5	-1.25	81796250	14725	60.55	5670	5670	5510	7260	3920	5590	5554.92	2.20	-3100	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1437	-7.85	2.21	12	0.06	-703.00	2497.00	11340	20231220	-51.32	5440	20240625	1.47	10240	-46.09	20240103	5440	1.47	20240625	11340	-51.32	20231220	5440	1.47	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
16	20240627	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	0	3	0.00	31496550	5644	23.21	5670	5670	5540	7260	3920	5590	5580.54	2.20	-1827	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1455	-7.95	2.24	12	0.02	-703.00	2497.00	11340	20231220	-50.71	5440	20240625	2.76	10240	-45.41	20240103	5440	2.76	20240625	11340	-50.71	20231220	5440	2.76	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
17	20240627	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5540	-50	5	-0.89	10045190	1805	7.42	5670	5670	5540	7260	3920	5590	5565.20	2.20	-1087	5756	5672	5586	5502	5416	5715	5545	130	1670	500	3910	10	1	26025493	1442	-7.88	2.22	12	0.01	-703.00	2497.00	11340	20231220	-51.15	5440	20240625	1.84	10240	-45.90	20240103	5440	1.84	20240625	11340	-51.15	20231220	5440	1.84	20240625	0.13	N	321550	500	130 억	572171	N	N	N	N
18	20240626	161151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	40	2	0.72	135602380	24245	33.43	5500	5670	5500	7210	3890	5550	5593.00	2.20	1518	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1455	-7.95	2.24	12	0.09	-703.00	2497.00	11340	20231220	-50.71	5440	20240625	2.76	10240	-45.41	20240103	5440	2.76	20240625	11340	-50.71	20231220	5440	2.76	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
19	20240626	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	50	2	0.90	120160380	21486	29.62	5500	5670	5500	7210	3890	5550	5592.50	2.20	1490	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1457	-7.97	2.24	12	0.08	-703.00	2497.00	11340	20231220	-50.62	5440	20240625	2.94	10240	-45.31	20240103	5440	2.94	20240625	11340	-50.62	20231220	5440	2.94	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
20	20240626	141153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	50	2	0.90	107583810	19240	26.53	5500	5670	5500	7210	3890	5550	5591.67	2.20	1359	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1457	-7.97	2.24	12	0.07	-703.00	2497.00	11340	20231220	-50.62	5440	20240625	2.94	10240	-45.31	20240103	5440	2.94	20240625	11340	-50.62	20231220	5440	2.94	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
21	20240626	131153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	80	2	1.44	90194820	16136	22.25	5500	5670	5500	7210	3890	5550	5589.66	2.20	1349	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1465	-8.01	2.25	12	0.06	-703.00	2497.00	11340	20231220	-50.35	5440	20240625	3.49	10240	-45.02	20240103	5440	3.49	20240625	11340	-50.35	20231220	5440	3.49	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
22	20240626	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	70	2	1.26	83481160	14937	20.59	5500	5670	5500	7210	3890	5550	5588.88	2.20	1324	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1463	-7.99	2.25	12	0.06	-703.00	2497.00	11340	20231220	-50.44	5440	20240625	3.31	10240	-45.12	20240103	5440	3.31	20240625	11340	-50.44	20231220	5440	3.31	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
23	20240626	111153	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5580	30	2	0.54	71755320	12839	17.70	5500	5670	5500	7210	3890	5550	5588.86	2.20	1800	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1452	-7.94	2.23	12	0.05	-703.00	2497.00	11340	20231220	-50.79	5440	20240625	2.57	10240	-45.51	20240103	5440	2.57	20240625	11340	-50.79	20231220	5440	2.57	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
24	20240626	101151	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	40	2	0.72	58463670	10453	14.41	5500	5670	5500	7210	3890	5550	5593.00	2.20	1681	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1455	-7.95	2.24	12	0.04	-703.00	2497.00	11340	20231220	-50.71	5440	20240625	2.76	10240	-45.41	20240103	5440	2.76	20240625	11340	-50.71	20231220	5440	2.76	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
25	20240626	091155	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	70	2	1.26	28098220	5052	6.97	5500	5630	5500	7210	3890	5550	5561.80	2.20	2427	5850	5700	5570	5420	5290	5775	5495	130	1660	500	3880	10	1	26025493	1463	-7.99	2.25	12	0.02	-703.00	2497.00	11340	20231220	-50.44	5440	20240625	3.31	10240	-45.12	20240103	5440	3.31	20240625	11340	-50.44	20231220	5440	3.31	20240625	0.15	N	321550	500	130 억	572253	N	N	N	N
26	20240625	161150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5550	-50	5	-0.89	401582470	72114	32.24	5540	5720	5440	7280	3920	5600	5568.73	2.21	972	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1444	-7.89	2.22	12	0.28	-703.00	2497.00	11340	20231220	-51.06	5440	20240625	2.02	10240	-45.80	20240103	5440	2.02	20240625	11340	-51.06	20231220	5440	2.02	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
27	20240625	151148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5600	0	3	0.00	378745810	68004	30.40	5540	5720	5440	7280	3920	5600	5569.46	2.21	405	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1457	-7.97	2.24	12	0.26	-703.00	2497.00	11340	20231220	-50.62	5440	20240625	2.94	10240	-45.31	20240103	5440	2.94	20240625	11340	-50.62	20231220	5440	2.94	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
28	20240625	141152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5570	-30	5	-0.54	338062590	60729	27.15	5540	5720	5440	7280	3920	5600	5566.74	2.21	-420	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1450	-7.92	2.23	12	0.23	-703.00	2497.00	11340	20231220	-50.88	5440	20240625	2.39	10240	-45.61	20240103	5440	2.39	20240625	11340	-50.88	20231220	5440	2.39	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
29	20240625	131152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5570	-30	5	-0.54	299710410	53834	24.07	5540	5720	5440	7280	3920	5600	5567.31	2.21	340	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1450	-7.92	2.23	12	0.21	-703.00	2497.00	11340	20231220	-50.88	5440	20240625	2.39	10240	-45.61	20240103	5440	2.39	20240625	11340	-50.88	20231220	5440	2.39	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
30	20240625	121155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5550	-50	5	-0.89	295228070	53028	23.70	5540	5720	5440	7280	3920	5600	5567.40	2.21	417	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1444	-7.89	2.22	12	0.20	-703.00	2497.00	11340	20231220	-51.06	5440	20240625	2.02	10240	-45.80	20240103	5440	2.02	20240625	11340	-51.06	20231220	5440	2.02	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
31	20240625	111153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5570	-30	5	-0.54	289986240	52085	23.28	5540	5720	5440	7280	3920	5600	5567.56	2.21	494	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1450	-7.92	2.23	12	0.20	-703.00	2497.00	11340	20231220	-50.88	5440	20240625	2.39	10240	-45.61	20240103	5440	2.39	20240625	11340	-50.88	20231220	5440	2.39	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
32	20240625	101151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5530	-70	5	-1.25	202830160	36267	16.21	5540	5720	5520	7280	3920	5600	5592.69	2.21	3774	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1439	-7.87	2.21	12	0.14	-703.00	2497.00	11340	20231220	-51.23	5520	20240625	0.18	10240	-46.00	20240103	5520	0.18	20240625	11340	-51.23	20231220	5520	0.18	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
33	20240625	091150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5620	20	2	0.36	34348760	6139	2.74	5540	5690	5540	7280	3920	5600	5595.17	2.21	3910	6400	6000	5770	5370	5140	5885	5255	130	1680	500	3920	10	1	26025493	1463	-7.99	2.25	12	0.02	-703.00	2497.00	11340	20231220	-50.44	5540	20240625	1.44	10240	-45.12	20240103	5540	1.44	20240625	11340	-50.44	20231220	5540	1.44	20240625	0.15	N	321550	500	130 억	575781	N	N	N	N
34	20240624	161150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5600	-80	5	-1.41	1298094950	223474	217.73	5680	6170	5540	7380	3980	5680	5808.74	2.28	-750	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1457	-7.97	2.24	12	0.86	-703.00	2497.00	11340	20231220	-50.62	5540	20240624	1.08	10240	-45.31	20240103	5540	1.08	20240624	11340	-50.62	20231220	5540	1.08	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
35	20240624	151147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5670	-10	5	-0.18	1249249200	214793	209.27	5680	6170	5540	7380	3980	5680	5816.06	2.28	-721	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1476	-8.07	2.27	12	0.83	-703.00	2497.00	11340	20231220	-50.00	5540	20240624	2.35	10240	-44.63	20240103	5540	2.35	20240624	11340	-50.00	20231220	5540	2.35	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
36	20240624	141148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	30	2	0.53	329249610	57117	55.65	5680	5960	5540	7380	3980	5680	5764.48	2.28	-8818	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1486	-8.12	2.29	12	0.22	-703.00	2497.00	11340	20231220	-49.65	5540	20240624	3.07	10240	-44.24	20240103	5540	3.07	20240624	11340	-49.65	20231220	5540	3.07	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
37	20240624	131145	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5850	170	2	2.99	298254010	51747	50.42	5680	5960	5540	7380	3980	5680	5763.70	2.28	-8581	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1522	-8.32	2.34	12	0.20	-703.00	2497.00	11340	20231220	-48.41	5540	20240624	5.60	10240	-42.87	20240103	5540	5.60	20240624	11340	-48.41	20231220	5540	5.60	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
38	20240624	121146	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5860	180	2	3.17	273724100	47569	46.35	5680	5960	5540	7380	3980	5680	5754.25	2.28	-7180	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1525	-8.34	2.35	12	0.18	-703.00	2497.00	11340	20231220	-48.32	5540	20240624	5.78	10240	-42.77	20240103	5540	5.78	20240624	11340	-48.32	20231220	5540	5.78	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
39	20240624	111150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	120	2	2.11	163167270	28699	27.96	5680	5930	5540	7380	3980	5680	5685.47	2.28	-6887	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1509	-8.25	2.32	12	0.11	-703.00	2497.00	11340	20231220	-48.85	5540	20240624	4.69	10240	-43.36	20240103	5540	4.69	20240624	11340	-48.85	20231220	5540	4.69	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
40	20240624	101147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5630	-50	5	-0.88	67033480	11994	11.69	5680	5680	5540	7380	3980	5680	5588.92	2.28	-318	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1465	-8.01	2.25	12	0.05	-703.00	2497.00	11340	20231220	-50.35	5540	20240624	1.62	10240	-45.02	20240103	5540	1.62	20240624	11340	-50.35	20231220	5540	1.62	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
41	20240624	091147	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5650	-30	5	-0.53	26018330	4640	4.52	5680	5680	5580	7380	3980	5680	5607.40	2.28	1227	6220	5950	5780	5510	5340	5865	5425	130	1700	500	3970	10	1	26025493	1470	-8.04	2.26	12	0.02	-703.00	2497.00	11340	20231220	-50.18	5580	20240624	1.25	10240	-44.82	20240103	5580	1.25	20240624	11340	-50.18	20231220	5580	1.25	20240624	0.16	N	321550	500	130 억	594131	N	N	N	N
42	20240621	161108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5680	-250	5	-4.22	589723150	102626	104.22	6050	6050	5610	7700	4160	5930	5746.33	2.32	-1826	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1478	-8.08	2.27	12	0.39	-703.00	2497.00	11340	20231220	-49.91	5610	20240621	1.25	10240	-44.53	20240103	5610	1.25	20240621	11340	-49.91	20231220	5610	1.25	20240621	0.14	N	321550	500	130 억	603375	N	N	N	N
43	20240621	151109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	-240	5	-4.05	456346980	79017	80.24	6050	6050	5660	7700	4160	5930	5775.30	2.32	-1911	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1481	-8.09	2.28	12	0.30	-703.00	2497.00	11340	20231220	-49.82	5660	20240621	0.53	10240	-44.43	20240103	5660	0.53	20240621	11340	-49.82	20231220	5660	0.53	20240621	0.14	N	321550	500	130 억	603375	N	N	N	N
44	20240621	141107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	-240	5	-4.05	403059080	69649	70.73	6050	6050	5660	7700	4160	5930	5787.00	2.32	-1315	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1481	-8.09	2.28	12	0.27	-703.00	2497.00	11340	20231220	-49.82	5660	20240621	0.53	10240	-44.43	20240103	5660	0.53	20240621	11340	-49.82	20231220	5660	0.53	20240621	0.14	N	321550	500	130 억	603375	N	N	N	N
45	20240621	131109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5760	-170	5	-2.87	313649980	53976	54.81	6050	6050	5680	7700	4160	5930	5810.92	2.32	-1399	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1499	-8.19	2.31	12	0.21	-703.00	2497.00	11340	20231220	-49.21	5680	20240621	1.41	10240	-43.75	20240103	5680	1.41	20240621	11340	-49.21	20231220	5680	1.41	20240621	0.14	N	321550	500	130 억	603375	N	N	N	N
46	20240621	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-130	5	-2.19	195253230	33305	33.82	6050	6050	5800	7700	4160	5930	5862.58	2.32	-2225	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1509	-8.25	2.32	12	0.13	-703.00	2497.00	11340	20231220	-48.85	5740	20240620	1.05	10240	-43.36	20240103	5740	1.05	20240620	11340	-48.85	20231220	5740	1.05	20240620	0.14	N	321550	500	130 억	603375	N	N	N	N
47	20240621	111110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-40	5	-0.67	137063710	23317	23.68	6050	6050	5810	7700	4160	5930	5878.27	2.32	-2298	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1533	-8.38	2.36	12	0.09	-703.00	2497.00	11340	20231220	-48.06	5740	20240620	2.61	10240	-42.48	20240103	5740	2.61	20240620	11340	-48.06	20231220	5740	2.61	20240620	0.14	N	321550	500	130 억	603375	N	N	N	N
48	20240621	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-50	5	-0.84	102314460	17390	17.66	6050	6050	5810	7700	4160	5930	5883.52	2.32	-1971	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1530	-8.36	2.35	12	0.07	-703.00	2497.00	11340	20231220	-48.15	5740	20240620	2.44	10240	-42.58	20240103	5740	2.44	20240620	11340	-48.15	20231220	5740	2.44	20240620	0.14	N	321550	500	130 억	603375	N	N	N	N
49	20240621	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	-20	5	-0.34	34701620	5823	5.91	6050	6050	5890	7700	4160	5930	5959.41	2.32	-3830	6203	6066	5903	5766	5603	5985	5685	130	1770	500	4150	10	1	26025493	1538	-8.41	2.37	12	0.02	-703.00	2497.00	11340	20231220	-47.88	5740	20240620	2.96	10240	-42.29	20240103	5740	2.96	20240620	11340	-47.88	20231220	5740	2.96	20240620	0.14	N	321550	500	130 억	603375	N	N	N	N
50	20240620	161103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5930	-50	5	-0.84	579300570	98472	38.63	5980	6040	5740	7770	4190	5980	5882.88	2.35	-2013	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1543	-8.44	2.37	12	0.38	-703.00	2497.00	11340	20231220	-47.71	5740	20240620	3.31	10240	-42.09	20240103	5740	3.31	20240620	11340	-47.71	20231220	5740	3.31	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
51	20240620	151100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5940	-40	5	-0.67	562087610	95573	37.49	5980	6040	5740	7770	4190	5980	5881.23	2.35	-1619	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1546	-8.45	2.38	12	0.37	-703.00	2497.00	11340	20231220	-47.62	5740	20240620	3.48	10240	-41.99	20240103	5740	3.48	20240620	11340	-47.62	20231220	5740	3.48	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
52	20240620	141105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5920	-60	5	-1.00	527871920	89794	35.22	5980	6040	5740	7770	4190	5980	5878.69	2.35	-1167	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1541	-8.42	2.37	12	0.35	-703.00	2497.00	11340	20231220	-47.80	5740	20240620	3.14	10240	-42.19	20240103	5740	3.14	20240620	11340	-47.80	20231220	5740	3.14	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
53	20240620	131104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5810	-170	5	-2.84	382991590	64826	25.43	5980	6040	5800	7770	4190	5980	5907.98	2.35	-2557	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1512	-8.26	2.33	12	0.25	-703.00	2497.00	11340	20231220	-48.77	5800	20240620	0.17	10240	-43.26	20240103	5800	0.17	20240620	11340	-48.77	20231220	5800	0.17	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
54	20240620	121102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5890	-90	5	-1.51	241037300	40586	15.92	5980	6040	5890	7770	4190	5980	5938.92	2.35	-2569	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1533	-8.38	2.36	12	0.16	-703.00	2497.00	11340	20231220	-48.06	5890	20240620	0.00	10240	-42.48	20240103	5890	0.00	20240620	11340	-48.06	20231220	5890	0.00	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
55	20240620	111105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5960	-20	5	-0.33	158073530	26547	10.41	5980	6040	5900	7770	4190	5980	5954.47	2.35	-2171	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1551	-8.48	2.39	12	0.10	-703.00	2497.00	11340	20231220	-47.44	5900	20240620	1.02	10240	-41.80	20240103	5900	1.02	20240620	11340	-47.44	20231220	5900	1.02	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
56	20240620	101106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5960	-20	5	-0.33	109176360	18335	7.19	5980	6040	5900	7770	4190	5980	5954.52	2.35	-671	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1551	-8.48	2.39	12	0.07	-703.00	2497.00	11340	20231220	-47.44	5900	20240620	1.02	10240	-41.80	20240103	5900	1.02	20240620	11340	-47.44	20231220	5900	1.02	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
57	20240620	091110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5960	-20	5	-0.33	26552790	4444	1.74	5980	6040	5950	7770	4190	5980	5974.96	2.35	-23	6546	6262	6116	5832	5686	6190	5760	130	1790	500	4180	10	1	26025493	1551	-8.48	2.39	12	0.02	-703.00	2497.00	11340	20231220	-47.44	5950	20240620	0.17	10240	-41.80	20240103	5950	0.17	20240620	11340	-47.44	20231220	5950	0.17	20240620	0.13	N	321550	500	130 억	612297	N	N	N	N
58	20240619	161058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5980	-460	5	-7.14	1554232600	254633	547.16	6400	6400	5970	8370	4510	6440	6103.81	2.41	-20338	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1554	-8.51	2.39	12	0.98	-703.00	2497.00	11340	20231220	-47.27	5970	20240619	0.17	10240	-41.60	20240103	5970	0.17	20240619	11340	-47.27	20231220	5970	0.17	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
59	20240619	151100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6000	-440	5	-6.83	1493791580	244538	525.47	6400	6400	5970	8370	4510	6440	6108.63	2.41	-19687	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1559	-8.53	2.40	12	0.94	-703.00	2497.00	11340	20231220	-47.09	5970	20240619	0.50	10240	-41.41	20240103	5970	0.50	20240619	11340	-47.09	20231220	5970	0.50	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
60	20240619	141108	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6090	-350	5	-5.43	1237823220	201870	433.78	6400	6400	5990	8370	4510	6440	6131.78	2.41	-24283	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1583	-8.66	2.44	12	0.78	-703.00	2497.00	11340	20231220	-46.30	5990	20240619	1.67	10240	-40.53	20240103	5990	1.67	20240619	11340	-46.30	20231220	5990	1.67	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
61	20240619	131055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6050	-390	5	-6.06	1205191010	196494	422.23	6400	6400	5990	8370	4510	6440	6133.47	2.41	-24654	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1572	-8.61	2.42	12	0.76	-703.00	2497.00	11340	20231220	-46.65	5990	20240619	1.00	10240	-40.92	20240103	5990	1.00	20240619	11340	-46.65	20231220	5990	1.00	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
62	20240619	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6030	-410	5	-6.37	1068720980	173840	373.55	6400	6400	5990	8370	4510	6440	6147.73	2.41	-24444	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1567	-8.58	2.41	12	0.67	-703.00	2497.00	11340	20231220	-46.83	5990	20240619	0.67	10240	-41.11	20240103	5990	0.67	20240619	11340	-46.83	20231220	5990	0.67	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
63	20240619	111100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6090	-350	5	-5.43	824338380	133370	286.59	6400	6400	6070	8370	4510	6440	6180.84	2.41	-27075	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1583	-8.66	2.44	12	0.51	-703.00	2497.00	11340	20231220	-46.30	6070	20240619	0.33	10240	-40.53	20240103	6070	0.33	20240619	11340	-46.30	20231220	6070	0.33	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
64	20240619	101104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	6100	-340	5	-5.28	614266640	98928	212.58	6400	6400	6100	8370	4510	6440	6209.23	2.41	-26943	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1585	-8.68	2.44	12	0.38	-703.00	2497.00	11340	20231220	-46.21	6100	20240619	0.00	10240	-40.43	20240103	6100	0.00	20240619	11340	-46.21	20231220	6100	0.00	20240619	0.12	N	321550	500	129 억	625519	N	N	N	N
65	20240619	091107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6320	-120	5	-1.86	75575020	11857	25.48	6400	6400	6320	8370	4510	6440	6373.87	2.41	3088	6680	6560	6470	6350	6260	6515	6305	130	1930	500	4500	10	1	25985493	1642	-8.99	2.53	12	0.05	-703.00	2497.00	11340	20231220	-44.27	6290	20230726	0.48	10240	-38.28	20240103	6320	0.00	20240619	11340	-44.27	20231220	6290	0.48	20230726	0.12	N	321550	500	129 억	625519	N	N	N	N
66	20240618	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	-70	5	-1.08	299980730	46537	118.67	6510	6590	6380	8460	4560	6510	6446.07	2.42	-993	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1673	-9.16	2.58	12	0.18	-703.00	2497.00	11340	20231220	-43.21	6290	20230726	2.38	10240	-37.11	20240103	6380	0.94	20240618	11340	-43.21	20231220	6290	2.38	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
67	20240618	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	-30	5	-0.46	293740490	45569	116.20	6510	6590	6380	8460	4560	6510	6446.06	2.42	-919	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1684	-9.22	2.60	12	0.18	-703.00	2497.00	11340	20231220	-42.86	6290	20230726	3.02	10240	-36.72	20240103	6380	1.57	20240618	11340	-42.86	20231220	6290	3.02	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
68	20240618	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6460	-50	5	-0.77	203760730	31588	80.55	6510	6590	6380	8460	4560	6510	6450.57	2.42	-1974	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1679	-9.19	2.59	12	0.12	-703.00	2497.00	11340	20231220	-43.03	6290	20230726	2.70	10240	-36.91	20240103	6380	1.25	20240618	11340	-43.03	20231220	6290	2.70	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
69	20240618	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6440	-70	5	-1.08	185658830	28781	73.39	6510	6590	6380	8460	4560	6510	6450.74	2.42	-3069	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1673	-9.16	2.58	12	0.11	-703.00	2497.00	11340	20231220	-43.21	6290	20230726	2.38	10240	-37.11	20240103	6380	0.94	20240618	11340	-43.21	20231220	6290	2.38	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
70	20240618	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6430	-80	5	-1.23	177982330	27589	70.35	6510	6590	6380	8460	4560	6510	6451.21	2.42	-2898	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1671	-9.15	2.58	12	0.11	-703.00	2497.00	11340	20231220	-43.30	6290	20230726	2.23	10240	-37.21	20240103	6380	0.78	20240618	11340	-43.30	20231220	6290	2.23	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
71	20240618	111055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6410	-100	5	-1.54	162384900	25161	64.16	6510	6590	6380	8460	4560	6510	6453.83	2.42	-2651	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1666	-9.12	2.57	12	0.10	-703.00	2497.00	11340	20231220	-43.47	6290	20230726	1.91	10240	-37.40	20240103	6380	0.47	20240618	11340	-43.47	20231220	6290	1.91	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
72	20240618	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6500	-10	5	-0.15	43529040	6688	17.05	6510	6590	6480	8460	4560	6510	6508.53	2.42	-3501	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1689	-9.25	2.60	12	0.03	-703.00	2497.00	11340	20231220	-42.68	6290	20230726	3.34	10240	-36.52	20240103	6400	1.56	20240419	11340	-42.68	20231220	6290	3.34	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
73	20240618	091103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	30	2	0.46	5987340	917	2.34	6510	6590	6500	8460	4560	6510	6529.27	2.42	-820	6663	6586	6503	6426	6343	6545	6385	130	1950	500	4550	10	1	25985493	1699	-9.30	2.62	12	0.00	-703.00	2497.00	11340	20231220	-42.33	6290	20230726	3.97	10240	-36.13	20240103	6400	2.19	20240419	11340	-42.33	20231220	6290	3.97	20230726	0.13	N	321550	500	129 억	630145	N	N	N	N
74	20240617	161045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	0	3	0.00	254250850	39217	34.72	6580	6580	6420	8460	4560	6510	6483.01	2.43	-36	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1692	-9.26	2.61	12	0.15	-703.00	2497.00	11340	20231220	-42.59	6290	20230726	3.50	10240	-36.43	20240103	6400	1.72	20240419	11340	-42.59	20231220	6290	3.50	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
75	20240617	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6490	-20	5	-0.31	241579770	37268	33.00	6580	6580	6420	8460	4560	6510	6482.19	2.43	100	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1686	-9.23	2.60	12	0.14	-703.00	2497.00	11340	20231220	-42.77	6290	20230726	3.18	10240	-36.62	20240103	6400	1.41	20240419	11340	-42.77	20231220	6290	3.18	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
76	20240617	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	0	3	0.00	207308170	31979	28.32	6580	6580	6420	8460	4560	6510	6482.59	2.43	244	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1692	-9.26	2.61	12	0.12	-703.00	2497.00	11340	20231220	-42.59	6290	20230726	3.50	10240	-36.43	20240103	6400	1.72	20240419	11340	-42.59	20231220	6290	3.50	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
77	20240617	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	0	3	0.00	185015980	28538	25.27	6580	6580	6420	8460	4560	6510	6483.10	2.43	51	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1692	-9.26	2.61	12	0.11	-703.00	2497.00	11340	20231220	-42.59	6290	20230726	3.50	10240	-36.43	20240103	6400	1.72	20240419	11340	-42.59	20231220	6290	3.50	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
78	20240617	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6470	-40	5	-0.61	171608170	26469	23.44	6580	6580	6420	8460	4560	6510	6483.31	2.43	23	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1681	-9.20	2.59	12	0.10	-703.00	2497.00	11340	20231220	-42.95	6290	20230726	2.86	10240	-36.82	20240103	6400	1.09	20240419	11340	-42.95	20231220	6290	2.86	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
79	20240617	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6490	-20	5	-0.31	159558680	24607	21.79	6580	6580	6420	8460	4560	6510	6484.23	2.43	280	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1686	-9.23	2.60	12	0.09	-703.00	2497.00	11340	20231220	-42.77	6290	20230726	3.18	10240	-36.62	20240103	6400	1.41	20240419	11340	-42.77	20231220	6290	3.18	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
80	20240617	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6480	-30	5	-0.46	139386760	21500	19.04	6580	6580	6420	8460	4560	6510	6483.04	2.43	2352	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1684	-9.22	2.60	12	0.08	-703.00	2497.00	11340	20231220	-42.86	6290	20230726	3.02	10240	-36.72	20240103	6400	1.25	20240419	11340	-42.86	20231220	6290	3.02	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
81	20240617	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6520	10	2	0.15	13883550	2133	1.89	6580	6580	6490	8460	4560	6510	6508.91	2.43	-351	6976	6742	6626	6392	6276	6685	6335	130	1950	500	4550	10	1	25985493	1694	-9.27	2.61	12	0.01	-703.00	2497.00	11340	20231220	-42.50	6290	20230726	3.66	10240	-36.33	20240103	6400	1.88	20240419	11340	-42.50	20231220	6290	3.66	20230726	0.13	N	321550	500	129 억	632552	N	N	N	N
82	20240614	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6510	-340	5	-4.96	742127190	112827	240.70	6860	6860	6510	8900	4800	6850	6577.57	2.55	-14729	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1692	-9.26	2.61	12	0.43	-703.00	2497.00	11340	20231220	-42.59	6290	20230726	3.50	10240	-36.43	20240103	6400	1.72	20240419	11340	-42.59	20231220	6290	3.50	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
83	20240614	150910	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-310	5	-4.53	716559990	108910	232.35	6860	6860	6510	8900	4800	6850	6579.38	2.55	-13441	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1699	-9.30	2.62	12	0.42	-703.00	2497.00	11340	20231220	-42.33	6290	20230726	3.97	10240	-36.13	20240103	6400	2.19	20240419	11340	-42.33	20231220	6290	3.97	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
84	20240614	140909	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6540	-310	5	-4.53	608600920	92391	197.10	6860	6860	6510	8900	4800	6850	6587.23	2.55	-11705	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1699	-9.30	2.62	12	0.36	-703.00	2497.00	11340	20231220	-42.33	6290	20230726	3.97	10240	-36.13	20240103	6400	2.19	20240419	11340	-42.33	20231220	6290	3.97	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
85	20240614	130911	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6570	-280	5	-4.09	438519680	66432	141.72	6860	6860	6510	8900	4800	6850	6601.03	2.55	-9145	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1707	-9.35	2.63	12	0.26	-703.00	2497.00	11340	20231220	-42.06	6290	20230726	4.45	10240	-35.84	20240103	6400	2.66	20240419	11340	-42.06	20231220	6290	4.45	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
86	20240614	120914	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-260	5	-3.80	375163360	56815	121.21	6860	6860	6510	8900	4800	6850	6603.24	2.55	-5664	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1712	-9.37	2.64	12	0.22	-703.00	2497.00	11340	20231220	-41.89	6290	20230726	4.77	10240	-35.64	20240103	6400	2.97	20240419	11340	-41.89	20231220	6290	4.77	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
87	20240614	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6590	-260	5	-3.80	322146430	48775	104.06	6860	6860	6510	8900	4800	6850	6604.74	2.55	-5233	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1712	-9.37	2.64	12	0.19	-703.00	2497.00	11340	20231220	-41.89	6290	20230726	4.77	10240	-35.64	20240103	6400	2.97	20240419	11340	-41.89	20231220	6290	4.77	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
88	20240614	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6580	-270	5	-3.94	287962850	43572	92.96	6860	6860	6510	8900	4800	6850	6608.90	2.55	-3455	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1710	-9.36	2.64	12	0.17	-703.00	2497.00	11340	20231220	-41.98	6290	20230726	4.61	10240	-35.74	20240103	6400	2.81	20240419	11340	-41.98	20231220	6290	4.61	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
89	20240614	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-130	5	-1.90	15700000	2326	4.96	6860	6860	6710	8900	4800	6850	6749.79	2.55	316	7223	7036	6883	6696	6543	6960	6620	130	2050	500	4790	10	1	25985493	1746	-9.56	2.69	12	0.01	-703.00	2497.00	11340	20231220	-40.74	6290	20230726	6.84	10240	-34.38	20240103	6400	5.00	20240419	11340	-40.74	20231220	6290	6.84	20230726	0.13	N	321550	500	129 억	663050	N	N	N	N
90	20240613	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	-50	5	-0.72	319000560	46855	83.24	6880	7070	6730	8970	4830	6900	6808.25	2.60	-3550	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1780	-9.74	2.74	12	0.18	-703.00	2497.00	11340	20231220	-39.59	6290	20230726	8.90	10240	-33.11	20240103	6400	7.03	20240419	11340	-39.59	20231220	6290	8.90	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
91	20240613	151031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-140	5	-2.03	301527790	44287	78.68	6880	7070	6730	8970	4830	6900	6808.49	2.60	-3203	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1757	-9.62	2.71	12	0.17	-703.00	2497.00	11340	20231220	-40.39	6290	20230726	7.47	10240	-33.98	20240103	6400	5.62	20240419	11340	-40.39	20231220	6290	7.47	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
92	20240613	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-120	5	-1.74	265868760	39013	69.31	6880	7070	6730	8970	4830	6900	6814.88	2.60	-2762	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1762	-9.64	2.72	12	0.15	-703.00	2497.00	11340	20231220	-40.21	6290	20230726	7.79	10240	-33.79	20240103	6400	5.94	20240419	11340	-40.21	20231220	6290	7.79	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
93	20240613	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6780	-120	5	-1.74	207272310	30363	53.94	6880	7070	6780	8970	4830	6900	6826.48	2.60	118	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1762	-9.64	2.72	12	0.12	-703.00	2497.00	11340	20231220	-40.21	6290	20230726	7.79	10240	-33.79	20240103	6400	5.94	20240419	11340	-40.21	20231220	6290	7.79	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
94	20240613	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6830	-70	5	-1.01	118773780	17358	30.84	6880	7070	6810	8970	4830	6900	6842.60	2.60	123	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1775	-9.72	2.74	12	0.07	-703.00	2497.00	11340	20231220	-39.77	6290	20230726	8.59	10240	-33.30	20240103	6400	6.72	20240419	11340	-39.77	20231220	6290	8.59	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
95	20240613	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	-40	5	-0.58	108931190	15920	28.28	6880	7070	6810	8970	4830	6900	6842.41	2.60	731	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1783	-9.76	2.75	12	0.06	-703.00	2497.00	11340	20231220	-39.51	6290	20230726	9.06	10240	-33.01	20240103	6400	7.19	20240419	11340	-39.51	20231220	6290	9.06	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
96	20240613	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	-30	5	-0.43	54594290	7971	14.16	6880	7070	6810	8970	4830	6900	6849.11	2.60	297	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1785	-9.77	2.75	12	0.03	-703.00	2497.00	11340	20231220	-39.42	6290	20230726	9.22	10240	-32.91	20240103	6400	7.34	20240419	11340	-39.42	20231220	6290	9.22	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
97	20240613	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6810	-90	5	-1.30	15791210	2309	4.10	6880	7070	6810	8970	4830	6900	6838.98	2.60	717	7100	7000	6840	6740	6580	7030	6770	130	2070	500	4830	10	1	25985493	1770	-9.69	2.73	12	0.01	-703.00	2497.00	11340	20231220	-39.95	6290	20230726	8.27	10240	-33.50	20240103	6400	6.41	20240419	11340	-39.95	20231220	6290	8.27	20230726	0.12	N	321550	500	129 억	674919	N	N	N	N
98	20240612	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	0	3	0.00	379023090	55871	156.71	6900	6940	6680	8970	4830	6900	6783.90	2.64	-2103	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1793	-9.82	2.76	12	0.22	-703.00	2497.00	11340	20231220	-39.15	6290	20230726	9.70	10240	-32.62	20240103	6400	7.81	20240419	11340	-39.15	20231220	6290	9.70	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
99	20240612	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6790	-110	5	-1.59	360520660	53180	149.16	6900	6940	6680	8970	4830	6900	6779.25	2.64	-2043	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1764	-9.66	2.72	12	0.20	-703.00	2497.00	11340	20231220	-40.12	6290	20230726	7.95	10240	-33.69	20240103	6400	6.09	20240419	11340	-40.12	20231220	6290	7.95	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
100	20240612	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	-160	5	-2.32	290667210	42820	120.10	6900	6940	6680	8970	4830	6900	6788.12	2.64	-323	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1751	-9.59	2.70	12	0.16	-703.00	2497.00	11340	20231220	-40.56	6290	20230726	7.15	10240	-34.18	20240103	6400	5.31	20240419	11340	-40.56	20231220	6290	7.15	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
101	20240612	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-180	5	-2.61	206100030	30217	84.75	6900	6940	6700	8970	4830	6900	6820.66	2.64	489	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1746	-9.56	2.69	12	0.12	-703.00	2497.00	11340	20231220	-40.74	6290	20230726	6.84	10240	-34.38	20240103	6400	5.00	20240419	11340	-40.74	20231220	6290	6.84	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
102	20240612	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6840	-60	5	-0.87	110851510	16139	45.27	6900	6940	6810	8970	4830	6900	6868.55	2.64	-456	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1777	-9.73	2.74	12	0.06	-703.00	2497.00	11340	20231220	-39.68	6290	20230726	8.74	10240	-33.20	20240103	6400	6.88	20240419	11340	-39.68	20231220	6290	8.74	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
103	20240612	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	-40	5	-0.58	104039930	15144	42.48	6900	6940	6810	8970	4830	6900	6870.04	2.64	-456	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1783	-9.76	2.75	12	0.06	-703.00	2497.00	11340	20231220	-39.51	6290	20230726	9.06	10240	-33.01	20240103	6400	7.19	20240419	11340	-39.51	20231220	6290	9.06	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
104	20240612	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	10	2	0.14	65271190	9487	26.61	6900	6910	6840	8970	4830	6900	6880.07	2.64	-300	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1796	-9.83	2.77	12	0.04	-703.00	2497.00	11340	20231220	-39.07	6290	20230726	9.86	10240	-32.52	20240103	6400	7.97	20240419	11340	-39.07	20231220	6290	9.86	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
105	20240612	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	0	3	0.00	4455840	648	1.82	6900	6910	6850	8970	4830	6900	6876.30	2.64	-20	7113	7006	6953	6846	6793	6980	6820	130	2070	500	4830	10	1	25985493	1793	-9.82	2.76	12	0.00	-703.00	2497.00	11340	20231220	-39.15	6290	20230726	9.70	10240	-32.62	20240103	6400	7.81	20240419	11340	-39.15	20231220	6290	9.70	20230726	0.12	N	321550	500	129 억	685588	N	N	N	N
106	20240610	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-240	5	-3.33	544026600	77168	45.02	7190	7200	6970	9370	5050	7210	7050.48	2.78	-17085	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1811	-9.91	2.79	12	0.30	-703.00	2497.00	11370	20230602	-38.70	6290	20230726	10.81	10240	-31.93	20240103	6400	8.91	20240419	11340	-38.54	20231220	6290	10.81	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
107	20240610	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6970	-240	5	-3.33	526509340	74656	43.55	7190	7200	6970	9370	5050	7210	7052.42	2.78	-16118	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1811	-9.91	2.79	12	0.29	-703.00	2497.00	11370	20230602	-38.70	6290	20230726	10.81	10240	-31.93	20240103	6400	8.91	20240419	11340	-38.54	20231220	6290	10.81	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
108	20240610	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7060	-150	5	-2.08	463032890	65591	38.27	7190	7200	6980	9370	5050	7210	7059.34	2.78	-13162	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1835	-10.04	2.83	12	0.25	-703.00	2497.00	11370	20230602	-37.91	6290	20230726	12.24	10240	-31.05	20240103	6400	10.31	20240419	11340	-37.74	20231220	6290	12.24	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
109	20240610	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	-190	5	-2.64	409204100	57966	33.82	7190	7200	6980	9370	5050	7210	7059.32	2.78	-13689	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1824	-9.99	2.81	12	0.22	-703.00	2497.00	11370	20230602	-38.26	6290	20230726	11.61	10240	-31.45	20240103	6400	9.69	20240419	11340	-38.10	20231220	6290	11.61	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
110	20240610	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7010	-200	5	-2.77	354465470	50142	29.25	7190	7200	6980	9370	5050	7210	7069.16	2.78	-12820	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1822	-9.97	2.81	12	0.19	-703.00	2497.00	11370	20230602	-38.35	6290	20230726	11.45	10240	-31.54	20240103	6400	9.53	20240419	11340	-38.18	20231220	6290	11.45	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
111	20240610	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7040	-170	5	-2.36	330894760	46791	27.30	7190	7200	6980	9370	5050	7210	7071.69	2.78	-10423	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1829	-10.01	2.82	12	0.18	-703.00	2497.00	11370	20230602	-38.08	6290	20230726	11.92	10240	-31.25	20240103	6400	10.00	20240419	11340	-37.92	20231220	6290	11.92	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
112	20240610	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7020	-190	5	-2.64	278451640	39325	22.94	7190	7200	6980	9370	5050	7210	7080.70	2.78	-8869	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1824	-9.99	2.81	12	0.15	-703.00	2497.00	11370	20230602	-38.26	6290	20230726	11.61	10240	-31.45	20240103	6400	9.69	20240419	11340	-38.10	20231220	6290	11.61	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
113	20240610	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7070	-140	5	-1.94	86865870	12137	7.08	7190	7200	7070	9370	5050	7210	7157.00	2.78	-3226	7543	7376	7113	6946	6683	7460	7030	130	2160	500	5040	10	1	25985493	1837	-10.06	2.83	12	0.05	-703.00	2497.00	11370	20230602	-37.82	6290	20230726	12.40	10240	-30.96	20240103	6400	10.47	20240419	11340	-37.65	20231220	6290	12.40	20230726	0.12	N	321550	500	129 억	723263	N	N	N	N
114	20240607	161037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7210	260	2	3.74	1216215220	170974	121.10	7060	7280	6850	9030	4870	6950	7112.97	2.81	18517	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1874	-10.26	2.89	12	0.66	-703.00	2497.00	11370	20230602	-36.59	6290	20230726	14.63	10240	-29.59	20240103	6400	12.66	20240419	11340	-36.42	20231220	6290	14.63	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
115	20240607	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7200	250	2	3.60	1167110120	164147	116.26	7060	7280	6850	9030	4870	6950	7110.15	2.81	18290	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1871	-10.24	2.88	12	0.63	-703.00	2497.00	11370	20230602	-36.68	6290	20230726	14.47	10240	-29.69	20240103	6400	12.50	20240419	11340	-36.51	20231220	6290	14.47	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
116	20240607	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7230	280	2	4.03	696499210	98592	69.83	7060	7250	6850	9030	4870	6950	7064.46	2.81	11434	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1879	-10.28	2.90	12	0.38	-703.00	2497.00	11370	20230602	-36.41	6290	20230726	14.94	10240	-29.39	20240103	6400	12.97	20240419	11340	-36.24	20231220	6290	14.94	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
117	20240607	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7130	180	2	2.59	531161340	75515	53.49	7060	7160	6850	9030	4870	6950	7033.85	2.81	6246	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1853	-10.14	2.86	12	0.29	-703.00	2497.00	11370	20230602	-37.29	6290	20230726	13.35	10240	-30.37	20240103	6400	11.41	20240419	11340	-37.13	20231220	6290	13.35	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
118	20240607	121039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	7120	170	2	2.45	415100290	59224	41.95	7060	7160	6850	9030	4870	6950	7008.99	2.81	2294	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1850	-10.13	2.85	12	0.23	-703.00	2497.00	11370	20230602	-37.38	6290	20230726	13.20	10240	-30.47	20240103	6400	11.25	20240419	11340	-37.21	20231220	6290	13.20	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
119	20240607	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6890	-60	5	-0.86	178722590	25779	18.26	7060	7060	6850	9030	4870	6950	6932.88	2.81	-8481	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1790	-9.80	2.76	12	0.10	-703.00	2497.00	11370	20230602	-39.40	6290	20230726	9.54	10240	-32.71	20240103	6400	7.66	20240419	11340	-39.24	20231220	6290	9.54	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
120	20240607	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	10	2	0.14	137593770	19854	14.06	7060	7060	6850	9030	4870	6950	6930.28	2.81	-7171	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1809	-9.90	2.79	12	0.08	-703.00	2497.00	11370	20230602	-38.79	6290	20230726	10.65	10240	-32.03	20240103	6400	8.75	20240419	11340	-38.62	20231220	6290	10.65	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
121	20240607	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6960	10	2	0.14	14640700	2102	1.49	7060	7060	6950	9030	4870	6950	6965.13	2.81	-1382	7223	7086	6923	6786	6623	7155	6855	130	2080	500	4860	10	1	25985493	1809	-9.90	2.79	12	0.01	-703.00	2497.00	11370	20230602	-38.79	6290	20230726	10.65	10240	-32.03	20240103	6400	8.75	20240419	11340	-38.62	20231220	6290	10.65	20230726	0.12	N	321550	500	129 억	729465	N	N	N	N
122	20240605	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	180	2	2.66	980749600	141186	182.74	6840	7060	6760	8800	4740	6770	6946.50	2.81	35018	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1806	-9.89	2.78	12	0.54	-703.00	2497.00	11370	20230602	-38.87	6290	20230726	10.49	10240	-32.13	20240103	6400	8.59	20240419	11340	-38.71	20231220	6290	10.49	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
123	20240605	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6950	180	2	2.66	968913590	139486	180.54	6840	7060	6760	8800	4740	6770	6946.31	2.81	34870	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1806	-9.89	2.78	12	0.54	-703.00	2497.00	11370	20230602	-38.87	6290	20230726	10.49	10240	-32.13	20240103	6400	8.59	20240419	11340	-38.71	20231220	6290	10.49	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
124	20240605	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6910	140	2	2.07	823971350	118733	153.68	6840	7060	6760	8800	4740	6770	6939.70	2.81	28077	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1796	-9.83	2.77	12	0.46	-703.00	2497.00	11370	20230602	-39.23	6290	20230726	9.86	10240	-32.52	20240103	6400	7.97	20240419	11340	-39.07	20231220	6290	9.86	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
125	20240605	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6850	80	2	1.18	797927920	114949	148.78	6840	7060	6760	8800	4740	6770	6941.58	2.81	26532	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1780	-9.74	2.74	12	0.44	-703.00	2497.00	11370	20230602	-39.75	6290	20230726	8.90	10240	-33.11	20240103	6400	7.03	20240419	11340	-39.59	20231220	6290	8.90	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
126	20240605	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	90	2	1.33	711572830	102413	132.55	6840	7060	6760	8800	4740	6770	6948.07	2.81	21032	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1783	-9.76	2.75	12	0.39	-703.00	2497.00	11370	20230602	-39.67	6290	20230726	9.06	10240	-33.01	20240103	6400	7.19	20240419	11340	-39.51	20231220	6290	9.06	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
127	20240605	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	130	2	1.92	638521970	91753	118.76	6840	7060	6760	8800	4740	6770	6959.14	2.81	20014	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1793	-9.82	2.76	12	0.35	-703.00	2497.00	11370	20230602	-39.31	6290	20230726	9.70	10240	-32.62	20240103	6400	7.81	20240419	11340	-39.15	20231220	6290	9.70	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
128	20240605	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6980	210	2	3.10	558687890	80236	103.85	6840	7060	6760	8800	4740	6770	6963.06	2.81	19935	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1814	-9.93	2.80	12	0.31	-703.00	2497.00	11370	20230602	-38.61	6290	20230726	10.97	10240	-31.84	20240103	6400	9.06	20240419	11340	-38.45	20231220	6290	10.97	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
129	20240605	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	130	2	1.92	130349870	19008	24.60	6840	6960	6760	8800	4740	6770	6857.63	2.81	-871	7003	6886	6783	6666	6563	6835	6615	130	2030	500	4730	10	1	25985493	1793	-9.82	2.76	12	0.07	-703.00	2497.00	11370	20230602	-39.31	6290	20230726	9.70	10240	-32.62	20240103	6400	7.81	20240419	11340	-39.15	20231220	6290	9.70	20230726	0.12	N	321550	500	129 억	731232	N	N	N	N
130	20240604	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6770	-130	5	-1.88	519666500	77234	50.08	6840	6900	6680	8970	4830	6900	6728.05	2.83	1198	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1759	-9.63	2.71	12	0.30	-703.00	2497.00	11370	20230602	-40.46	6290	20230726	7.63	10240	-33.89	20240103	6400	5.78	20240419	11340	-40.30	20231220	6290	7.63	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
131	20240604	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6760	-140	5	-2.03	499646430	74267	48.16	6840	6900	6680	8970	4830	6900	6727.60	2.83	576	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1757	-9.62	2.71	12	0.29	-703.00	2497.00	11370	20230602	-40.55	6290	20230726	7.47	10240	-33.98	20240103	6400	5.62	20240419	11340	-40.39	20231220	6290	7.47	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
132	20240604	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	-200	5	-2.90	430300740	63926	41.45	6840	6900	6680	8970	4830	6900	6731.11	2.83	667	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1741	-9.53	2.68	12	0.25	-703.00	2497.00	11370	20230602	-41.07	6290	20230726	6.52	10240	-34.57	20240103	6400	4.69	20240419	11340	-40.92	20231220	6290	6.52	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
133	20240604	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6730	-170	5	-2.46	283562660	42033	27.26	6840	6900	6680	8970	4830	6900	6746.03	2.83	-1211	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1749	-9.57	2.70	12	0.16	-703.00	2497.00	11370	20230602	-40.81	6290	20230726	7.00	10240	-34.28	20240103	6400	5.16	20240419	11340	-40.65	20231220	6290	7.00	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
134	20240604	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-190	5	-2.75	248474160	36806	23.87	6840	6900	6680	8970	4830	6900	6750.73	2.83	-1198	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1744	-9.54	2.69	12	0.14	-703.00	2497.00	11370	20230602	-40.99	6290	20230726	6.68	10240	-34.47	20240103	6400	4.84	20240419	11340	-40.83	20231220	6290	6.68	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
135	20240604	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6750	-150	5	-2.17	197533990	29220	18.95	6840	6900	6680	8970	4830	6900	6760.02	2.83	-1237	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1754	-9.60	2.70	12	0.11	-703.00	2497.00	11370	20230602	-40.63	6290	20230726	7.31	10240	-34.08	20240103	6400	5.47	20240419	11340	-40.48	20231220	6290	7.31	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
136	20240604	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-180	5	-2.61	115381830	17140	11.11	6840	6880	6680	8970	4830	6900	6731.29	2.83	808	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1746	-9.56	2.69	12	0.07	-703.00	2497.00	11370	20230602	-40.90	6290	20230726	6.84	10240	-34.38	20240103	6400	5.00	20240419	11340	-40.74	20231220	6290	6.84	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
137	20240604	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6880	-20	5	-0.29	24445720	3603	2.34	6840	6880	6720	8970	4830	6900	6783.37	2.83	-540	7453	7176	6913	6636	6373	7045	6505	130	2070	500	4830	10	1	25985493	1788	-9.79	2.76	12	0.01	-703.00	2497.00	11370	20230602	-39.49	6290	20230726	9.38	10240	-32.81	20240103	6400	7.50	20240419	11340	-39.33	20231220	6290	9.38	20230726	0.12	N	321550	500	129 억	736667	N	N	N	N
138	20240603	161005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6900	130	2	1.92	1057415810	153513	175.32	7010	7190	6650	8800	4740	6770	6888.10	2.96	-9450	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1793	-9.82	2.76	12	0.59	-703.00	2497.00	11370	20230602	-39.31	6290	20230726	9.70	10240	-32.62	20240103	6400	7.81	20240419	11340	-39.15	20231220	6290	9.70	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
139	20240603	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6800	30	2	0.44	1025432840	148866	170.01	7010	7190	6650	8800	4740	6770	6888.29	2.96	-8596	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1767	-9.67	2.72	12	0.57	-703.00	2497.00	11370	20230602	-40.19	6290	20230726	8.11	10240	-33.59	20240103	6400	6.25	20240419	11340	-40.04	20231220	6290	8.11	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
140	20240603	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6860	90	2	1.33	519702910	75984	86.78	7010	7010	6650	8800	4740	6770	6839.64	2.96	-14582	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1783	-9.76	2.75	12	0.29	-703.00	2497.00	11370	20230602	-39.67	6290	20230726	9.06	10240	-33.01	20240103	6400	7.19	20240419	11340	-39.51	20231220	6290	9.06	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
141	20240603	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6740	-30	5	-0.44	483532080	70618	80.65	7010	7010	6650	8800	4740	6770	6847.15	2.96	-14285	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1751	-9.59	2.70	12	0.27	-703.00	2497.00	11370	20230602	-40.72	6290	20230726	7.15	10240	-34.18	20240103	6400	5.31	20240419	11340	-40.56	20231220	6290	7.15	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
142	20240603	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6710	-60	5	-0.89	453737000	66189	75.59	7010	7010	6650	8800	4740	6770	6855.17	2.96	-13206	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1744	-9.54	2.69	12	0.25	-703.00	2497.00	11370	20230602	-40.99	6290	20230726	6.68	10240	-34.47	20240103	6400	4.84	20240419	11340	-40.83	20231220	6290	6.68	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
143	20240603	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6700	-70	5	-1.03	431476040	62854	71.78	7010	7010	6650	8800	4740	6770	6864.73	2.96	-11219	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1741	-9.53	2.68	12	0.24	-703.00	2497.00	11370	20230602	-41.07	6290	20230726	6.52	10240	-34.57	20240103	6400	4.69	20240419	11340	-40.92	20231220	6290	6.52	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
144	20240603	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6720	-50	5	-0.74	388090590	56375	64.38	7010	7010	6700	8800	4740	6770	6884.09	2.96	-10102	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1746	-9.56	2.69	12	0.22	-703.00	2497.00	11370	20230602	-40.90	6290	20230726	6.84	10240	-34.38	20240103	6400	5.00	20240419	11340	-40.74	20231220	6290	6.84	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N
145	20240603	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6870	100	2	1.48	117650320	17080	19.51	7010	7010	6770	8800	4740	6770	6888.19	2.96	-4245	7170	6970	6690	6490	6210	7070	6590	130	2030	500	4730	10	1	25985493	1785	-9.77	2.75	12	0.07	-703.00	2497.00	11370	20230602	-39.58	6290	20230726	9.22	10240	-32.91	20240103	6400	7.34	20240419	11340	-39.42	20231220	6290	9.22	20230726	0.12	N	321550	500	129 억	769023	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History