KissMeData/338840/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9610	-440	5	-4.38	1387035710	142507	84.05	10150	10150	9610	13060	7040	10050	9733.20	1.67	-23261	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1419	-6.18	6.12	12	0.96	-1555.00	1570.00	23800	20231205	-59.62	8090	20240617	18.79	17050	-43.64	20240103	8090	18.79	20240617	23800	-59.62	20231205	8090	18.79	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
3	20240628	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-410	5	-4.08	1299029690	133360	78.65	10150	10150	9620	13060	7040	10050	9740.75	1.67	-21392	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1424	-6.20	6.14	12	0.90	-1555.00	1570.00	23800	20231205	-59.50	8090	20240617	19.16	17050	-43.46	20240103	8090	19.16	20240617	23800	-59.50	20231205	8090	19.16	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
4	20240628	141238	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9640	-410	5	-4.08	1138796190	116765	68.86	10150	10150	9620	13060	7040	10050	9752.86	1.67	-16013	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1424	-6.20	6.14	12	0.79	-1555.00	1570.00	23800	20231205	-59.50	8090	20240617	19.16	17050	-43.46	20240103	8090	19.16	20240617	23800	-59.50	20231205	8090	19.16	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
5	20240628	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-330	5	-3.28	875458720	89539	52.81	10150	10150	9620	13060	7040	10050	9777.37	1.67	-5387	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1436	-6.25	6.19	12	0.61	-1555.00	1570.00	23800	20231205	-59.16	8090	20240617	20.15	17050	-42.99	20240103	8090	20.15	20240617	23800	-59.16	20231205	8090	20.15	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
6	20240628	121234	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	-270	5	-2.69	795775480	81370	47.99	10150	10150	9620	13060	7040	10050	9779.68	1.67	-1942	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1444	-6.29	6.23	12	0.55	-1555.00	1570.00	23800	20231205	-58.91	8090	20240617	20.89	17050	-42.64	20240103	8090	20.89	20240617	23800	-58.91	20231205	8090	20.89	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
7	20240628	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	-280	5	-2.79	674160950	68889	40.63	10150	10150	9620	13060	7040	10050	9786.15	1.67	-2101	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1443	-6.28	6.22	12	0.47	-1555.00	1570.00	23800	20231205	-58.95	8090	20240617	20.77	17050	-42.70	20240103	8090	20.77	20240617	23800	-58.95	20231205	8090	20.77	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
8	20240628	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	-290	5	-2.89	564971980	57686	34.02	10150	10150	9620	13060	7040	10050	9793.87	1.67	-535	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1442	-6.28	6.22	12	0.39	-1555.00	1570.00	23800	20231205	-58.99	8090	20240617	20.64	17050	-42.76	20240103	8090	20.64	20240617	23800	-58.99	20231205	8090	20.64	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
9	20240628	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	-240	5	-2.39	167551480	16883	9.96	10150	10150	9770	13060	7040	10050	9924.19	1.67	-5614	10483	10266	10083	9866	9683	10175	9775	74	3010	500	6230	10	1	14769516	1449	-6.31	6.25	12	0.11	-1555.00	1570.00	23800	20231205	-58.78	8090	20240617	21.26	17050	-42.46	20240103	8090	21.26	20240617	23800	-58.78	20231205	8090	21.26	20240617	0.59	N	338840	500	73 억	246268	N	N	5	N	N
10	20240627	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	-110	5	-1.08	1680273020	167448	56.29	10160	10300	9900	13200	7120	10160	10033.72	1.84	-27740	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1484	-6.46	6.40	12	1.13	-1555.00	1570.00	23800	20231205	-57.77	8090	20240617	24.23	17050	-41.06	20240103	8090	24.23	20240617	23800	-57.77	20231205	8090	24.23	20240617	0.68	N	338840	500	73 억	271470	N	N	5	N	N
11	20240627	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9950	-210	5	-2.07	1553735220	154854	52.05	10160	10300	9900	13200	7120	10160	10032.84	1.84	-26070	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1470	-6.40	6.34	12	1.05	-1555.00	1570.00	23800	20231205	-58.19	8090	20240617	22.99	17050	-41.64	20240103	8090	22.99	20240617	23800	-58.19	20231205	8090	22.99	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
12	20240627	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10000	-160	5	-1.57	1385881770	137932	46.37	10160	10300	9900	13200	7120	10160	10046.86	1.84	-21808	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1477	-6.43	6.37	12	0.93	-1555.00	1570.00	23800	20231205	-57.98	8090	20240617	23.61	17050	-41.35	20240103	8090	23.61	20240617	23800	-57.98	20231205	8090	23.61	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
13	20240627	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9980	-180	5	-1.77	1116961090	111064	37.33	10160	10300	9900	13200	7120	10160	10056.11	1.84	-9744	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1474	-6.42	6.36	12	0.75	-1555.00	1570.00	23800	20231205	-58.07	8090	20240617	23.36	17050	-41.47	20240103	8090	23.36	20240617	23800	-58.07	20231205	8090	23.36	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
14	20240627	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9960	-200	5	-1.97	990239760	98302	33.04	10160	10300	9920	13200	7120	10160	10072.68	1.84	-11323	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1471	-6.41	6.34	12	0.67	-1555.00	1570.00	23800	20231205	-58.15	8090	20240617	23.11	17050	-41.58	20240103	8090	23.11	20240617	23800	-58.15	20231205	8090	23.11	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
15	20240627	111210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10010	-150	5	-1.48	778537760	77036	25.90	10160	10300	9930	13200	7120	10160	10105.54	1.84	-13975	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1478	-6.44	6.38	12	0.52	-1555.00	1570.00	23800	20231205	-57.94	8090	20240617	23.73	17050	-41.29	20240103	8090	23.73	20240617	23800	-57.94	20231205	8090	23.73	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
16	20240627	101210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	40	2	0.39	562908490	55625	18.70	10160	10300	9930	13200	7120	10160	10119.07	1.84	-9937	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1506	-6.56	6.50	12	0.38	-1555.00	1570.00	23800	20231205	-57.14	8090	20240617	26.08	17050	-40.18	20240103	8090	26.08	20240617	23800	-57.14	20231205	8090	26.08	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
17	20240627	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	-10	5	-0.10	216084640	21513	7.23	10160	10250	9930	13200	7120	10160	10039.54	1.84	-1561	11286	10722	10416	9852	9546	10570	9700	74	3040	500	6290	10	1	14769516	1499	-6.53	6.46	12	0.15	-1555.00	1570.00	23800	20231205	-57.35	8090	20240617	25.46	17050	-40.47	20240103	8090	25.46	20240617	23800	-57.35	20231205	8090	25.46	20240617	0.68	N	338840	500	73 억	271470	N	N	0	N	N
18	20240626	161205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10160	-500	5	-4.69	3062071050	292841	16.48	10450	10980	10110	13850	7470	10660	10455.70	1.79	-2666	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1501	-6.53	6.47	12	1.98	-1555.00	1570.00	23800	20231205	-57.31	8090	20240617	25.59	17050	-40.41	20240103	8090	25.59	20240617	23800	-57.31	20231205	8090	25.59	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
19	20240626	151209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	-390	5	-3.66	2911207740	278038	15.65	10450	10980	10110	13850	7470	10660	10469.62	1.79	-363	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1517	-6.60	6.54	12	1.88	-1555.00	1570.00	23800	20231205	-56.85	8090	20240617	26.95	17050	-39.77	20240103	8090	26.95	20240617	23800	-56.85	20231205	8090	26.95	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
20	20240626	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10200	-460	5	-4.32	2690522040	256513	14.44	10450	10980	10110	13850	7470	10660	10487.93	1.79	3191	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1506	-6.56	6.50	12	1.74	-1555.00	1570.00	23800	20231205	-57.14	8090	20240617	26.08	17050	-40.18	20240103	8090	26.08	20240617	23800	-57.14	20231205	8090	26.08	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
21	20240626	131207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10400	-260	5	-2.44	2247634840	213285	12.01	10450	10980	10310	13850	7470	10660	10537.40	1.79	9461	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1536	-6.69	6.62	12	1.44	-1555.00	1570.00	23800	20231205	-56.30	8090	20240617	28.55	17050	-39.00	20240103	8090	28.55	20240617	23800	-56.30	20231205	8090	28.55	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
22	20240626	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	-300	5	-2.81	2101317860	199147	11.21	10450	10980	10340	13850	7470	10660	10550.85	1.79	6826	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1530	-6.66	6.60	12	1.35	-1555.00	1570.00	23800	20231205	-56.47	8090	20240617	28.06	17050	-39.24	20240103	8090	28.06	20240617	23800	-56.47	20231205	8090	28.06	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
23	20240626	111207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10440	-220	5	-2.06	1876086300	177459	9.99	10450	10980	10360	13850	7470	10660	10571.27	1.79	562	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1542	-6.71	6.65	12	1.20	-1555.00	1570.00	23800	20231205	-56.13	8090	20240617	29.05	17050	-38.77	20240103	8090	29.05	20240617	23800	-56.13	20231205	8090	29.05	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
24	20240626	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10600	-60	5	-0.56	1477806140	139348	7.84	10450	10980	10450	13850	7470	10660	10604.61	1.79	3894	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1566	-6.82	6.75	12	0.94	-1555.00	1570.00	23800	20231205	-55.46	8090	20240617	31.03	17050	-37.83	20240103	8090	31.03	20240617	23800	-55.46	20231205	8090	31.03	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
25	20240626	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10610	-50	5	-0.47	849565760	79702	4.49	10450	10980	10450	13850	7470	10660	10659.27	1.79	3107	12120	11390	10440	9710	8760	11755	10075	74	3190	500	6600	10	1	14769516	1567	-6.82	6.76	12	0.54	-1555.00	1570.00	23800	20231205	-55.42	8090	20240617	31.15	17050	-37.77	20240103	8090	31.15	20240617	23800	-55.42	20231205	8090	31.15	20240617	0.59	N	338840	500	73 억	265065	N	N	0	N	N
26	20240625	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10660	1130	2	11.86	18761270210	1766832	831.99	9530	11170	9490	12380	6680	9530	10618.45	1.26	99171	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1574	-6.86	6.79	12	11.96	-1555.00	1570.00	23800	20231205	-55.21	8090	20240617	31.77	17050	-37.48	20240103	8090	31.77	20240617	23800	-55.21	20231205	8090	31.77	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
27	20240625	151201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10720	1190	2	12.49	18229431560	1717013	808.53	9530	11170	9490	12380	6680	9530	10616.96	1.26	94632	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1583	-6.89	6.83	12	11.63	-1555.00	1570.00	23800	20231205	-54.96	8090	20240617	32.51	17050	-37.13	20240103	8090	32.51	20240617	23800	-54.96	20231205	8090	32.51	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
28	20240625	141205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10810	1280	2	13.43	16812797890	1584962	746.35	9530	11170	9490	12380	6680	9530	10607.72	1.26	73882	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1597	-6.95	6.89	12	10.73	-1555.00	1570.00	23800	20231205	-54.58	8090	20240617	33.62	17050	-36.60	20240103	8090	33.62	20240617	23800	-54.58	20231205	8090	33.62	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
29	20240625	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10690	1160	2	12.17	14857241290	1403398	660.85	9530	11170	9490	12380	6680	9530	10586.64	1.26	78008	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1579	-6.87	6.81	12	9.50	-1555.00	1570.00	23800	20231205	-55.08	8090	20240617	32.14	17050	-37.30	20240103	8090	32.14	20240617	23800	-55.08	20231205	8090	32.14	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
30	20240625	121208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10570	1040	2	10.91	10094157590	966355	455.05	9530	10950	9490	12380	6680	9530	10445.63	1.26	66344	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1561	-6.80	6.73	12	6.54	-1555.00	1570.00	23800	20231205	-55.59	8090	20240617	30.66	17050	-38.01	20240103	8090	30.66	20240617	23800	-55.59	20231205	8090	30.66	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
31	20240625	111206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10560	1030	2	10.81	9392240560	899357	423.50	9530	10950	9490	12380	6680	9530	10443.32	1.26	57165	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1560	-6.79	6.73	12	6.09	-1555.00	1570.00	23800	20231205	-55.63	8090	20240617	30.53	17050	-38.06	20240103	8090	30.53	20240617	23800	-55.63	20231205	8090	30.53	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
32	20240625	101204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	990	2	10.39	7167127440	685694	322.89	9530	10950	9490	12380	6680	9530	10452.41	1.26	7598	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1554	-6.77	6.70	12	4.64	-1555.00	1570.00	23800	20231205	-55.80	8090	20240617	30.04	17050	-38.30	20240103	8090	30.04	20240617	23800	-55.80	20231205	8090	30.04	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
33	20240625	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	620	2	6.51	732358760	73570	34.64	9530	10250	9490	12380	6680	9530	9954.76	1.26	14906	10170	9850	9600	9280	9030	9725	9155	74	2850	500	5900	10	1	14769516	1499	-6.53	6.46	12	0.50	-1555.00	1570.00	23800	20231205	-57.35	8090	20240617	25.46	17050	-40.47	20240103	8090	25.46	20240617	23800	-57.35	20231205	8090	25.46	20240617	0.59	N	338840	500	73 억	186300	N	N	0	N	N
34	20240624	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9530	-290	5	-2.95	2026012300	211535	61.58	9820	9920	9350	12760	6880	9820	9577.97	1.07	27009	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1408	-6.13	6.07	12	1.43	-1555.00	1570.00	23800	20231205	-59.96	8090	20240617	17.80	17050	-44.11	20240103	8090	17.80	20240617	23800	-59.96	20231205	8090	17.80	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
35	20240624	151200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9630	-190	5	-1.93	1940482000	202589	58.98	9820	9920	9350	12760	6880	9820	9578.41	1.07	25569	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1422	-6.19	6.13	12	1.37	-1555.00	1570.00	23800	20231205	-59.54	8090	20240617	19.04	17050	-43.52	20240103	8090	19.04	20240617	23800	-59.54	20231205	8090	19.04	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
36	20240624	141201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9520	-300	5	-3.05	1692595940	176622	51.42	9820	9920	9350	12760	6880	9820	9583.15	1.07	18817	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1406	-6.12	6.06	12	1.20	-1555.00	1570.00	23800	20231205	-60.00	8090	20240617	17.68	17050	-44.16	20240103	8090	17.68	20240617	23800	-60.00	20231205	8090	17.68	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
37	20240624	131159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9420	-400	5	-4.07	1425992790	148576	43.25	9820	9920	9350	12760	6880	9820	9597.73	1.07	9095	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1391	-6.06	6.00	12	1.01	-1555.00	1570.00	23800	20231205	-60.42	8090	20240617	16.44	17050	-44.75	20240103	8090	16.44	20240617	23800	-60.42	20231205	8090	16.44	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
38	20240624	121200	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	-320	5	-3.26	1296176620	134807	39.24	9820	9920	9350	12760	6880	9820	9615.05	1.07	5089	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1403	-6.11	6.05	12	0.91	-1555.00	1570.00	23800	20231205	-60.08	8090	20240617	17.43	17050	-44.28	20240103	8090	17.43	20240617	23800	-60.08	20231205	8090	17.43	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
39	20240624	111203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9440	-380	5	-3.87	1074246690	111264	32.39	9820	9920	9430	12760	6880	9820	9654.93	1.07	521	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1394	-6.07	6.01	12	0.75	-1555.00	1570.00	23800	20231205	-60.34	8090	20240617	16.69	17050	-44.63	20240103	8090	16.69	20240617	23800	-60.34	20231205	8090	16.69	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
40	20240624	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9670	-150	5	-1.53	743237740	76549	22.28	9820	9920	9600	12760	6880	9820	9709.30	1.07	2476	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1428	-6.22	6.16	12	0.52	-1555.00	1570.00	23800	20231205	-59.37	8090	20240617	19.53	17050	-43.28	20240103	8090	19.53	20240617	23800	-59.37	20231205	8090	19.53	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
41	20240624	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9720	-100	5	-1.02	165206710	16948	4.93	9820	9840	9620	12760	6880	9820	9747.85	1.07	925	10626	10222	9936	9532	9246	10080	9390	74	2940	500	6080	10	1	14769516	1436	-6.25	6.19	12	0.11	-1555.00	1570.00	23800	20231205	-59.16	8090	20240617	20.15	17050	-42.99	20240103	8090	20.15	20240617	23800	-59.16	20231205	8090	20.15	20240617	0.58	N	338840	500	73 억	158621	N	N	5	N	N
42	20240621	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-400	5	-3.91	3410077000	342086	49.29	10050	10340	9650	13280	7160	10220	9968.80	1.11	-4834	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1450	-6.32	6.25	12	2.32	-1555.00	1570.00	23800	20231205	-58.74	8090	20240617	21.38	17050	-42.40	20240103	8090	21.38	20240617	23800	-58.74	20231205	8090	21.38	20240617	0.70	N	338840	500	73 억	163398	N	N	5	N	N
43	20240621	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	-400	5	-3.91	3302248490	331083	47.71	10050	10340	9650	13280	7160	10220	9974.06	1.11	-4942	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1450	-6.32	6.25	12	2.24	-1555.00	1570.00	23800	20231205	-58.74	8090	20240617	21.38	17050	-42.40	20240103	8090	21.38	20240617	23800	-58.74	20231205	8090	21.38	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
44	20240621	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	-450	5	-4.40	3092002580	309636	44.62	10050	10340	9650	13280	7160	10220	9985.91	1.11	-1877	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1443	-6.28	6.22	12	2.10	-1555.00	1570.00	23800	20231205	-58.95	8090	20240617	20.77	17050	-42.70	20240103	8090	20.77	20240617	23800	-58.95	20231205	8090	20.77	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
45	20240621	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	-420	5	-4.11	2821353310	281902	40.62	10050	10340	9650	13280	7160	10220	10008.26	1.11	-1684	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1447	-6.30	6.24	12	1.91	-1555.00	1570.00	23800	20231205	-58.82	8090	20240617	21.14	17050	-42.52	20240103	8090	21.14	20240617	23800	-58.82	20231205	8090	21.14	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
46	20240621	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	-420	5	-4.11	2403733350	238995	34.44	10050	10340	9780	13280	7160	10220	10057.65	1.11	-2894	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1447	-6.30	6.24	12	1.62	-1555.00	1570.00	23800	20231205	-58.82	8090	20240617	21.14	17050	-42.52	20240103	8090	21.14	20240617	23800	-58.82	20231205	8090	21.14	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
47	20240621	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9940	-280	5	-2.74	2032900190	201265	29.00	10050	10340	9800	13280	7160	10220	10100.60	1.11	-10511	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1468	-6.39	6.33	12	1.36	-1555.00	1570.00	23800	20231205	-58.24	8090	20240617	22.87	17050	-41.70	20240103	8090	22.87	20240617	23800	-58.24	20231205	8090	22.87	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
48	20240621	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10130	-90	5	-0.88	1268830050	124746	17.98	10050	10340	9930	13280	7160	10220	10171.30	1.11	467	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1496	-6.51	6.45	12	0.84	-1555.00	1570.00	23800	20231205	-57.44	8090	20240617	25.22	17050	-40.59	20240103	8090	25.22	20240617	23800	-57.44	20231205	8090	25.22	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
49	20240621	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10270	50	2	0.49	498506240	49258	7.10	10050	10340	9930	13280	7160	10220	10120.26	1.11	-1798	11226	10722	10396	9892	9566	10560	9730	74	3060	500	6330	10	1	14769516	1517	-6.60	6.54	12	0.33	-1555.00	1570.00	23800	20231205	-56.85	8090	20240617	26.95	17050	-39.77	20240103	8090	26.95	20240617	23800	-56.85	20231205	8090	26.95	20240617	0.70	N	338840	500	73 억	163398	N	N	2	N	N
50	20240620	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10220	-230	5	-2.20	7198751410	688646	32.10	10450	10900	10070	13580	7320	10450	10454.01	1.30	-31553	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1509	-6.57	6.51	12	4.66	-1555.00	1570.00	23800	20231205	-57.06	8090	20240617	26.33	17050	-40.06	20240103	8090	26.33	20240617	23800	-57.06	20231205	8090	26.33	20240617	0.91	N	338840	500	73 억	192455	N	N	2	N	N
51	20240620	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10150	-300	5	-2.87	7006170810	669785	31.22	10450	10900	10070	13580	7320	10450	10460.37	1.30	-33360	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1499	-6.53	6.46	12	4.53	-1555.00	1570.00	23800	20231205	-57.35	8090	20240617	25.46	17050	-40.47	20240103	8090	25.46	20240617	23800	-57.35	20231205	8090	25.46	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
52	20240620	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	-160	5	-1.53	6427999800	613094	28.58	10450	10900	10130	13580	7320	10450	10484.68	1.30	-28933	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1520	-6.62	6.55	12	4.15	-1555.00	1570.00	23800	20231205	-56.76	8090	20240617	27.19	17050	-39.65	20240103	8090	27.19	20240617	23800	-56.76	20231205	8090	27.19	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
53	20240620	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10260	-190	5	-1.82	5979865260	569404	26.54	10450	10900	10130	13580	7320	10450	10502.22	1.30	-32952	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1515	-6.60	6.54	12	3.86	-1555.00	1570.00	23800	20231205	-56.89	8090	20240617	26.82	17050	-39.82	20240103	8090	26.82	20240617	23800	-56.89	20231205	8090	26.82	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
54	20240620	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10460	10	2	0.10	5610657730	533630	24.88	10450	10900	10130	13580	7320	10450	10514.46	1.30	-37373	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1545	-6.73	6.66	12	3.61	-1555.00	1570.00	23800	20231205	-56.05	8090	20240617	29.30	17050	-38.65	20240103	8090	29.30	20240617	23800	-56.05	20231205	8090	29.30	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
55	20240620	111117	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10360	-90	5	-0.86	5084064530	482955	22.51	10450	10900	10130	13580	7320	10450	10527.43	1.30	-40187	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1530	-6.66	6.60	12	3.27	-1555.00	1570.00	23800	20231205	-56.47	8090	20240617	28.06	17050	-39.24	20240103	8090	28.06	20240617	23800	-56.47	20231205	8090	28.06	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
56	20240620	101119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10520	70	2	0.67	4179101210	396047	18.46	10450	10900	10130	13580	7320	10450	10552.74	1.30	-57048	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1554	-6.77	6.70	12	2.68	-1555.00	1570.00	23800	20231205	-55.80	8090	20240617	30.04	17050	-38.30	20240103	8090	30.04	20240617	23800	-55.80	20231205	8090	30.04	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
57	20240620	091123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10330	-120	5	-1.15	661879360	64157	2.99	10450	10480	10130	13580	7320	10450	10310.64	1.30	-2116	11796	11122	10326	9652	8856	11460	9990	74	3130	500	6470	10	1	14769516	1526	-6.64	6.58	12	0.43	-1555.00	1570.00	23800	20231205	-56.60	8090	20240617	27.69	17050	-39.41	20240103	8090	27.69	20240617	23800	-56.60	20231205	8090	27.69	20240617	0.91	N	338840	500	73 억	192455	N	N	189	N	N
58	20240619	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10450	870	2	9.08	22042549450	2136072	45.69	9770	11000	9530	12450	6710	9580	10319.05	0.85	62167	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1543	-6.72	6.66	12	14.46	-1555.00	1570.00	23800	20231205	-56.09	8090	20240617	29.17	17050	-38.71	20240103	8090	29.17	20240617	23800	-56.09	20231205	8090	29.17	20240617	0.85	N	338840	500	73 억	125117	N	N	188	N	N
59	20240619	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10370	790	2	8.25	21582771700	2092109	44.75	9770	11000	9530	12450	6710	9580	10316.27	0.85	57980	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1532	-6.67	6.61	12	14.17	-1555.00	1570.00	23800	20231205	-56.43	8090	20240617	28.18	17050	-39.18	20240103	8090	28.18	20240617	23800	-56.43	20231205	8090	28.18	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
60	20240619	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10190	610	2	6.37	19600226520	1900679	40.65	9770	11000	9530	12450	6710	9580	10312.22	0.85	62590	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1505	-6.55	6.49	12	12.87	-1555.00	1570.00	23800	20231205	-57.18	8090	20240617	25.96	17050	-40.23	20240103	8090	25.96	20240617	23800	-57.18	20231205	8090	25.96	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
61	20240619	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	480	2	5.01	18823240820	1823671	39.01	9770	11000	9530	12450	6710	9580	10321.62	0.85	48459	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1486	-6.47	6.41	12	12.35	-1555.00	1570.00	23800	20231205	-57.73	8090	20240617	24.35	17050	-41.00	20240103	8090	24.35	20240617	23800	-57.73	20231205	8090	24.35	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
62	20240619	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10050	470	2	4.91	17675584350	1709372	36.56	9770	11000	9530	12450	6710	9580	10340.40	0.85	33818	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1484	-6.46	6.40	12	11.57	-1555.00	1570.00	23800	20231205	-57.77	8090	20240617	24.23	17050	-41.06	20240103	8090	24.23	20240617	23800	-57.77	20231205	8090	24.23	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
63	20240619	111113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10290	710	2	7.41	6140484880	613597	13.12	9770	10380	9530	12450	6710	9580	10007.36	0.85	66194	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1520	-6.62	6.55	12	4.15	-1555.00	1570.00	23800	20231205	-56.76	8090	20240617	27.19	17050	-39.65	20240103	8090	27.19	20240617	23800	-56.76	20231205	8090	27.19	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
64	20240619	101116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10060	480	2	5.01	3371946090	340955	7.29	9770	10170	9530	12450	6710	9580	9889.71	0.85	34664	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1486	-6.47	6.41	12	2.31	-1555.00	1570.00	23800	20231205	-57.73	8090	20240617	24.35	17050	-41.00	20240103	8090	24.35	20240617	23800	-57.73	20231205	8090	24.35	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
65	20240619	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	160	2	1.67	652747280	67664	1.45	9770	9770	9530	12450	6710	9580	9646.89	0.85	584	12026	10802	10106	8882	8186	11415	9495	74	2870	500	5930	10	1	14769516	1439	-6.26	6.20	12	0.46	-1555.00	1570.00	23800	20231205	-59.08	8090	20240617	20.40	17050	-42.87	20240103	8090	20.40	20240617	23800	-59.08	20231205	8090	20.40	20240617	0.85	N	338840	500	73 억	125117	N	N	16	N	N
66	20240618	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9580	-330	5	-3.33	48116173350	4664704	105.73	9530	11330	9410	12880	6940	9910	10315.88	0.20	104317	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1415	-6.16	6.10	12	31.58	-1555.00	1570.00	23800	20231205	-59.75	8090	20240617	18.42	17050	-43.81	20240103	8090	18.42	20240617	23800	-59.75	20231205	8090	18.42	20240617	0.95	N	338840	500	73 억	28918	N	N	16	N	N
67	20240618	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9550	-360	5	-3.63	47754617180	4626865	104.88	9530	11330	9410	12880	6940	9910	10321.22	0.20	98565	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1410	-6.14	6.08	12	31.33	-1555.00	1570.00	23800	20231205	-59.87	8090	20240617	18.05	17050	-43.99	20240103	8090	18.05	20240617	23800	-59.87	20231205	8090	18.05	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
68	20240618	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9510	-400	5	-4.04	46545267750	4500303	102.01	9530	11330	9410	12880	6940	9910	10342.76	0.20	85537	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1405	-6.12	6.06	12	30.47	-1555.00	1570.00	23800	20231205	-60.04	8090	20240617	17.55	17050	-44.22	20240103	8090	17.55	20240617	23800	-60.04	20231205	8090	17.55	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
69	20240618	131110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9650	-260	5	-2.62	44291277220	4265629	96.69	9530	11330	9410	12880	6940	9910	10383.36	0.20	80156	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1425	-6.21	6.15	12	28.88	-1555.00	1570.00	23800	20231205	-59.45	8090	20240617	19.28	17050	-43.40	20240103	8090	19.28	20240617	23800	-59.45	20231205	8090	19.28	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
70	20240618	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9860	-50	5	-0.50	41571936920	3986072	90.35	9530	11330	9410	12880	6940	9910	10429.38	0.20	30751	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1456	-6.34	6.28	12	26.99	-1555.00	1570.00	23800	20231205	-58.57	8090	20240617	21.88	17050	-42.17	20240103	8090	21.88	20240617	23800	-58.57	20231205	8090	21.88	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
71	20240618	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	11240	1330	2	13.42	26518641620	2559112	58.01	9530	11330	9410	12880	6940	9910	10362.55	0.20	37214	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1660	-7.23	7.16	12	17.33	-1555.00	1570.00	23800	20231205	-52.77	8090	20240617	38.94	17050	-34.08	20240103	8090	38.94	20240617	23800	-52.77	20231205	8090	38.94	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
72	20240618	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	-140	5	-1.41	8115224580	824863	18.70	9530	10190	9410	12880	6940	9910	9838.21	0.20	95532	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1443	-6.28	6.22	12	5.58	-1555.00	1570.00	23800	20231205	-58.95	8090	20240617	20.77	17050	-42.70	20240103	8090	20.77	20240617	23800	-58.95	20231205	8090	20.77	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
73	20240618	091115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	-20	5	-0.20	3887195550	398038	9.02	9530	10050	9410	12880	6940	9910	9765.66	0.20	39888	12123	11016	9553	8446	6983	11570	9000	74	2970	500	6140	10	1	14769516	1461	-6.36	6.30	12	2.69	-1555.00	1570.00	23800	20231205	-58.45	8090	20240617	22.25	17050	-41.99	20240103	8090	22.25	20240617	23800	-58.45	20231205	8090	22.25	20240617	0.95	N	338840	500	73 억	28918	N	N	0	N	N
74	20240617	161057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9910	1710	2	20.85	42776459310	4259368	3363.98	8110	10660	8090	10660	5740	8200	10045.68	0.36	-24707	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1464	-6.37	6.31	12	28.84	-1555.00	1570.00	23800	20231205	-58.36	8090	20240617	22.50	17050	-41.88	20240103	8090	22.50	20240617	23800	-58.36	20231205	8090	22.50	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
75	20240617	151105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	10510	2310	2	28.17	34419933300	3449710	2724.52	8110	10660	8090	10660	5740	8200	9977.64	0.36	26352	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1552	-6.76	6.69	12	23.36	-1555.00	1570.00	23800	20231205	-55.84	8090	20240617	29.91	17050	-38.36	20240103	8090	29.91	20240617	23800	-55.84	20231205	8090	29.91	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
76	20240617	141055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	9150	950	2	11.59	2507858480	287914	227.39	8110	9240	8090	10660	5740	8200	8710.46	0.36	12545	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1351	-5.88	5.83	12	1.95	-1555.00	1570.00	23800	20231205	-61.55	8090	20240617	13.10	17050	-46.33	20240103	8090	13.10	20240617	23800	-61.55	20231205	8090	13.10	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
77	20240617	131054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8580	380	2	4.63	1268845610	149242	117.87	8110	8760	8090	10660	5740	8200	8501.95	0.36	14838	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1267	-5.52	5.46	12	1.01	-1555.00	1570.00	23800	20231205	-63.95	8090	20240617	6.06	17050	-49.68	20240103	8090	6.06	20240617	23800	-63.95	20231205	8090	6.06	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
78	20240617	121056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8570	370	2	4.51	1239848790	145868	115.20	8110	8760	8090	10660	5740	8200	8499.82	0.36	13672	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1266	-5.51	5.46	12	0.99	-1555.00	1570.00	23800	20231205	-63.99	8090	20240617	5.93	17050	-49.74	20240103	8090	5.93	20240617	23800	-63.99	20231205	8090	5.93	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
79	20240617	111047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8560	360	2	4.39	1140813050	134420	106.16	8110	8760	8090	10660	5740	8200	8486.95	0.36	17139	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1264	-5.50	5.45	12	0.91	-1555.00	1570.00	23800	20231205	-64.03	8090	20240617	5.81	17050	-49.79	20240103	8090	5.81	20240617	23800	-64.03	20231205	8090	5.81	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
80	20240617	101046	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8500	300	2	3.66	599357850	71718	56.64	8110	8620	8090	10660	5740	8200	8357.17	0.36	3518	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1255	-5.47	5.41	12	0.49	-1555.00	1570.00	23800	20231205	-64.29	8090	20240617	5.07	17050	-50.15	20240103	8090	5.07	20240617	23800	-64.29	20231205	8090	5.07	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
81	20240617	091050	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8280	80	2	0.98	50655400	6209	4.90	8110	8330	8090	10660	5740	8200	8158.32	0.36	2096	8746	8472	8296	8022	7846	8385	7935	74	2460	500	5080	10	1	14769516	1223	-5.32	5.27	12	0.04	-1555.00	1570.00	23800	20231205	-65.21	8090	20240617	2.35	17050	-51.44	20240103	8090	2.35	20240617	23800	-65.21	20231205	8090	2.35	20240617	0.97	N	338840	500	73 억	52559	N	N	15	N	N
82	20240614	160916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8200	-270	5	-3.19	1045952140	126074	244.93	8570	8570	8120	11010	5930	8470	8297.02	0.38	-4354	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1211	-5.27	5.22	12	0.85	-1555.00	1570.00	23800	20231205	-65.55	8120	20240614	0.99	17050	-51.91	20240103	8120	0.99	20240614	23800	-65.55	20231205	8120	0.99	20240614	0.98	N	338840	500	73 억	56688	N	N	13	N	N
83	20240614	150920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8190	-280	5	-3.31	951939270	114565	222.57	8570	8570	8170	11010	5930	8470	8309.16	0.38	-642	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1210	-5.27	5.22	12	0.78	-1555.00	1570.00	23800	20231205	-65.59	8170	20240614	0.24	17050	-51.96	20240103	8170	0.24	20240614	23800	-65.59	20231205	8170	0.24	20240614	0.98	N	338840	500	73 억	56688	N	N	1	N	N
84	20240614	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8290	-180	5	-2.13	701155870	84084	163.36	8570	8570	8260	11010	5930	8470	8338.75	0.38	-1009	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1224	-5.33	5.28	12	0.57	-1555.00	1570.00	23800	20231205	-65.17	8210	20240527	0.97	17050	-51.38	20240103	8210	0.97	20240527	23800	-65.17	20231205	8210	0.97	20240527	0.98	N	338840	500	73 억	56688	N	N	1	N	N
85	20240614	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	-160	5	-1.89	595659400	71381	138.68	8570	8570	8260	11010	5930	8470	8344.79	0.38	-1326	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1227	-5.34	5.29	12	0.48	-1555.00	1570.00	23800	20231205	-65.08	8210	20240527	1.22	17050	-51.26	20240103	8210	1.22	20240527	23800	-65.08	20231205	8210	1.22	20240527	0.98	N	338840	500	73 억	56688	N	N	1	N	N
86	20240614	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8360	-110	5	-1.30	533225050	63889	124.12	8570	8570	8260	11010	5930	8470	8346.12	0.38	-1593	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1235	-5.38	5.32	12	0.43	-1555.00	1570.00	23800	20231205	-64.87	8210	20240527	1.83	17050	-50.97	20240103	8210	1.83	20240527	23800	-64.87	20231205	8210	1.83	20240527	0.98	N	338840	500	73 억	56688	N	N	1	N	N
87	20240614	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	-160	5	-1.89	439990620	52672	102.33	8570	8570	8260	11010	5930	8470	8353.41	0.38	-1866	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1227	-5.34	5.29	12	0.36	-1555.00	1570.00	23800	20231205	-65.08	8210	20240527	1.22	17050	-51.26	20240103	8210	1.22	20240527	23800	-65.08	20231205	8210	1.22	20240527	0.98	N	338840	500	73 억	56688	N	N	1	N	N
88	20240614	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	-120	5	-1.42	373749180	44706	86.85	8570	8570	8260	11010	5930	8470	8360.16	0.38	-3818	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1233	-5.37	5.32	12	0.30	-1555.00	1570.00	23800	20231205	-64.92	8210	20240527	1.71	17050	-51.03	20240103	8210	1.71	20240527	23800	-64.92	20231205	8210	1.71	20240527	0.98	N	338840	500	73 억	56688	N	N	1	N	N
89	20240614	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	-40	5	-0.47	24808930	2934	5.70	8570	8570	8430	11010	5930	8470	8455.67	0.38	-158	8883	8676	8563	8356	8243	8780	8460	74	2540	500	5250	10	1	14769516	1245	-5.42	5.37	12	0.02	-1555.00	1570.00	23800	20231205	-64.58	8210	20240527	2.68	17050	-50.56	20240103	8210	2.68	20240527	23800	-64.58	20231205	8210	2.68	20240527	0.98	N	338840	500	73 억	56688	N	N	1	N	N
90	20240613	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	-10	5	-0.12	432881380	50526	69.43	8450	8770	8450	11020	5940	8480	8567.50	0.39	-1339	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1251	-5.45	5.39	12	0.34	-1555.00	1570.00	23800	20231205	-64.41	8210	20240527	3.17	17050	-50.32	20240103	8210	3.17	20240527	23800	-64.41	20231205	8210	3.17	20240527	0.99	N	338840	500	73 억	58141	N	N	1	N	N
91	20240613	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	10	2	0.12	406391630	47402	65.14	8450	8770	8450	11020	5940	8480	8573.30	0.39	-1275	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1254	-5.46	5.41	12	0.32	-1555.00	1570.00	23800	20231205	-64.33	8210	20240527	3.41	17050	-50.21	20240103	8210	3.41	20240527	23800	-64.33	20231205	8210	3.41	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
92	20240613	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8520	40	2	0.47	358324550	41733	57.35	8450	8770	8450	11020	5940	8480	8586.12	0.39	-2049	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1258	-5.48	5.43	12	0.28	-1555.00	1570.00	23800	20231205	-64.20	8210	20240527	3.78	17050	-50.03	20240103	8210	3.78	20240527	23800	-64.20	20231205	8210	3.78	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
93	20240613	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	80	2	0.94	256483330	29779	40.92	8450	8770	8450	11020	5940	8480	8612.89	0.39	983	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1264	-5.50	5.45	12	0.20	-1555.00	1570.00	23800	20231205	-64.03	8210	20240527	4.26	17050	-49.79	20240103	8210	4.26	20240527	23800	-64.03	20231205	8210	4.26	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
94	20240613	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	80	2	0.94	249558370	28971	39.81	8450	8770	8450	11020	5940	8480	8614.08	0.39	983	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1264	-5.50	5.45	12	0.20	-1555.00	1570.00	23800	20231205	-64.03	8210	20240527	4.26	17050	-49.79	20240103	8210	4.26	20240527	23800	-64.03	20231205	8210	4.26	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
95	20240613	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	120	2	1.42	234595650	27223	37.41	8450	8770	8450	11020	5940	8480	8617.55	0.39	480	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1270	-5.53	5.48	12	0.18	-1555.00	1570.00	23800	20231205	-63.87	8210	20240527	4.75	17050	-49.56	20240103	8210	4.75	20240527	23800	-63.87	20231205	8210	4.75	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
96	20240613	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	180	2	2.12	177696380	20605	28.31	8450	8770	8450	11020	5940	8480	8623.94	0.39	1938	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1279	-5.57	5.52	12	0.14	-1555.00	1570.00	23800	20231205	-63.61	8210	20240527	5.48	17050	-49.21	20240103	8210	5.48	20240527	23800	-63.61	20231205	8210	5.48	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
97	20240613	091034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	90	2	1.06	17763340	2092	2.87	8450	8600	8450	11020	5940	8480	8491.08	0.39	250	8706	8592	8496	8382	8286	8545	8335	74	2540	500	5250	10	1	14769516	1266	-5.51	5.46	12	0.01	-1555.00	1570.00	23800	20231205	-63.99	8210	20240527	4.38	17050	-49.74	20240103	8210	4.38	20240527	23800	-63.99	20231205	8210	4.38	20240527	0.99	N	338840	500	73 억	58141	N	N	4	N	N
98	20240612	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8480	-40	5	-0.47	613139130	72259	83.11	8530	8610	8400	11070	5970	8520	8485.30	0.41	-2474	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1252	-5.45	5.40	12	0.49	-1555.00	1570.00	23800	20231205	-64.37	8210	20240527	3.29	17050	-50.26	20240103	8210	3.29	20240527	23800	-64.37	20231205	8210	3.29	20240527	1.02	N	338840	500	73 억	60644	N	N	4	N	N
99	20240612	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-30	5	-0.35	591346240	69693	80.15	8530	8610	8400	11070	5970	8520	8485.02	0.41	-2343	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1254	-5.46	5.41	12	0.47	-1555.00	1570.00	23800	20231205	-64.33	8210	20240527	3.41	17050	-50.21	20240103	8210	3.41	20240527	23800	-64.33	20231205	8210	3.41	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
100	20240612	141020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8460	-60	5	-0.70	517608750	60990	70.15	8530	8610	8400	11070	5970	8520	8486.78	0.41	-1999	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1250	-5.44	5.39	12	0.41	-1555.00	1570.00	23800	20231205	-64.45	8210	20240527	3.05	17050	-50.38	20240103	8210	3.05	20240527	23800	-64.45	20231205	8210	3.05	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
101	20240612	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8460	-60	5	-0.70	389900310	45983	52.89	8530	8610	8400	11070	5970	8520	8479.23	0.41	-2456	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1250	-5.44	5.39	12	0.31	-1555.00	1570.00	23800	20231205	-64.45	8210	20240527	3.05	17050	-50.38	20240103	8210	3.05	20240527	23800	-64.45	20231205	8210	3.05	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
102	20240612	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	-50	5	-0.59	328598150	38724	44.54	8530	8610	8400	11070	5970	8520	8485.65	0.41	-2668	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1251	-5.45	5.39	12	0.26	-1555.00	1570.00	23800	20231205	-64.41	8210	20240527	3.17	17050	-50.32	20240103	8210	3.17	20240527	23800	-64.41	20231205	8210	3.17	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
103	20240612	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8470	-50	5	-0.59	228191890	26826	30.85	8530	8610	8450	11070	5970	8520	8506.37	0.41	-2371	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1251	-5.45	5.39	12	0.18	-1555.00	1570.00	23800	20231205	-64.41	8210	20240527	3.17	17050	-50.32	20240103	8210	3.17	20240527	23800	-64.41	20231205	8210	3.17	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
104	20240612	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-20	5	-0.23	136724470	16037	18.44	8530	8610	8470	11070	5970	8520	8525.56	0.41	882	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1255	-5.47	5.41	12	0.11	-1555.00	1570.00	23800	20231205	-64.29	8210	20240527	3.53	17050	-50.15	20240103	8210	3.53	20240527	23800	-64.29	20231205	8210	3.53	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
105	20240612	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8610	90	2	1.06	23109650	2707	3.11	8530	8610	8480	11070	5970	8520	8537.00	0.41	327	8993	8756	8633	8396	8273	8695	8335	74	2550	500	5280	10	1	14769516	1272	-5.54	5.48	12	0.02	-1555.00	1570.00	23800	20231205	-63.82	8210	20240527	4.87	17050	-49.50	20240103	8210	4.87	20240527	23800	-63.82	20231205	8210	4.87	20240527	1.02	N	338840	500	73 억	60644	N	N	1	N	N
106	20240610	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	30	2	0.34	586609140	66949	75.33	8900	8900	8660	11440	6160	8800	8761.39	0.50	-3918	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1304	-5.68	5.62	12	0.45	-1555.00	1570.00	23800	20231205	-62.90	8210	20240527	7.55	17050	-48.21	20240103	8210	7.55	20240527	23800	-62.90	20231205	8210	7.55	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
107	20240610	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8790	-10	5	-0.11	534397660	61030	68.67	8900	8900	8660	11440	6160	8800	8756.10	0.50	-5634	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1298	-5.65	5.60	12	0.41	-1555.00	1570.00	23800	20231205	-63.07	8210	20240527	7.06	17050	-48.45	20240103	8210	7.06	20240527	23800	-63.07	20231205	8210	7.06	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
108	20240610	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-100	5	-1.14	414206220	47299	53.22	8900	8900	8690	11440	6160	8800	8756.92	0.50	-8907	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1285	-5.59	5.54	12	0.32	-1555.00	1570.00	23800	20231205	-63.45	8210	20240527	5.97	17050	-48.97	20240103	8210	5.97	20240527	23800	-63.45	20231205	8210	5.97	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
109	20240610	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	-80	5	-0.91	380322230	43405	48.84	8900	8900	8690	11440	6160	8800	8761.92	0.50	-8954	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1288	-5.61	5.55	12	0.29	-1555.00	1570.00	23800	20231205	-63.36	8210	20240527	6.21	17050	-48.86	20240103	8210	6.21	20240527	23800	-63.36	20231205	8210	6.21	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
110	20240610	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	-50	5	-0.57	330627340	37704	42.43	8900	8900	8690	11440	6160	8800	8768.79	0.50	-7296	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1292	-5.63	5.57	12	0.26	-1555.00	1570.00	23800	20231205	-63.24	8210	20240527	6.58	17050	-48.68	20240103	8210	6.58	20240527	23800	-63.24	20231205	8210	6.58	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
111	20240610	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	0	3	0.00	267150400	30436	34.25	8900	8900	8690	11440	6160	8800	8777.23	0.50	-6907	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1300	-5.66	5.61	12	0.21	-1555.00	1570.00	23800	20231205	-63.03	8210	20240527	7.19	17050	-48.39	20240103	8210	7.19	20240527	23800	-63.03	20231205	8210	7.19	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
112	20240610	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	0	3	0.00	214287020	24408	27.46	8900	8900	8690	11440	6160	8800	8779.13	0.50	-6339	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1300	-5.66	5.61	12	0.17	-1555.00	1570.00	23800	20231205	-63.03	8210	20240527	7.19	17050	-48.39	20240103	8210	7.19	20240527	23800	-63.03	20231205	8210	7.19	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
113	20240610	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	20	2	0.23	88648400	10095	11.36	8900	8900	8710	11440	6160	8800	8780.87	0.50	-3947	9100	8950	8750	8600	8400	8850	8500	74	2640	500	5450	10	1	14769516	1303	-5.67	5.62	12	0.07	-1555.00	1570.00	23800	20231205	-62.94	8210	20240527	7.43	17050	-48.27	20240103	8210	7.43	20240527	23800	-62.94	20231205	8210	7.43	20240527	0.90	N	338840	500	73 억	73162	N	N	0	N	N
114	20240607	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	140	2	1.62	769467900	88384	47.91	8830	8900	8550	11250	6070	8660	8705.88	0.41	13407	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1300	-5.66	5.61	12	0.60	-1555.00	1570.00	23800	20231205	-63.03	8210	20240527	7.19	17050	-48.39	20240103	8210	7.19	20240527	23800	-63.03	20231205	8210	7.19	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
115	20240607	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	200	2	2.31	729639060	83869	45.47	8830	8900	8550	11250	6070	8660	8699.75	0.41	14085	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1309	-5.70	5.64	12	0.57	-1555.00	1570.00	23800	20231205	-62.77	8210	20240527	7.92	17050	-48.04	20240103	8210	7.92	20240527	23800	-62.77	20231205	8210	7.92	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
116	20240607	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	40	2	0.46	527699270	60844	32.98	8830	8880	8550	11250	6070	8660	8672.99	0.41	5741	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1285	-5.59	5.54	12	0.41	-1555.00	1570.00	23800	20231205	-63.45	8210	20240527	5.97	17050	-48.97	20240103	8210	5.97	20240527	23800	-63.45	20231205	8210	5.97	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
117	20240607	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	90	2	1.04	462487630	53354	28.92	8830	8880	8550	11250	6070	8660	8668.28	0.41	6305	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1292	-5.63	5.57	12	0.36	-1555.00	1570.00	23800	20231205	-63.24	8210	20240527	6.58	17050	-48.68	20240103	8210	6.58	20240527	23800	-63.24	20231205	8210	6.58	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
118	20240607	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	50	2	0.58	376144850	43450	23.55	8830	8880	8550	11250	6070	8660	8656.96	0.41	2679	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1286	-5.60	5.55	12	0.29	-1555.00	1570.00	23800	20231205	-63.40	8210	20240527	6.09	17050	-48.91	20240103	8210	6.09	20240527	23800	-63.40	20231205	8210	6.09	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
119	20240607	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8670	10	2	0.12	293385700	33916	18.39	8830	8880	8550	11250	6070	8660	8650.36	0.41	-1899	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1281	-5.58	5.52	12	0.23	-1555.00	1570.00	23800	20231205	-63.57	8210	20240527	5.60	17050	-49.15	20240103	8210	5.60	20240527	23800	-63.57	20231205	8210	5.60	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
120	20240607	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-60	5	-0.69	212265610	24539	13.30	8830	8880	8550	11250	6070	8660	8650.13	0.41	-1949	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1270	-5.53	5.48	12	0.17	-1555.00	1570.00	23800	20231205	-63.87	8210	20240527	4.75	17050	-49.56	20240103	8210	4.75	20240527	23800	-63.87	20231205	8210	4.75	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
121	20240607	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	50	2	0.58	29015740	3329	1.80	8830	8880	8650	11250	6070	8660	8716.05	0.41	160	9180	8920	8670	8410	8160	8795	8285	74	2590	500	5360	10	1	14769516	1286	-5.60	5.55	12	0.02	-1555.00	1570.00	23800	20231205	-63.40	8210	20240527	6.09	17050	-48.91	20240103	8210	6.09	20240527	23800	-63.40	20231205	8210	6.09	20240527	0.93	N	338840	500	73 억	60266	N	N	0	N	N
122	20240605	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	-50	5	-0.57	1539060730	179284	142.72	8680	8930	8420	11320	6100	8710	8584.24	0.33	10914	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1279	-5.57	5.52	12	1.21	-1555.00	1570.00	23800	20231205	-63.61	8210	20240527	5.48	17050	-49.21	20240103	8210	5.48	20240527	23800	-63.61	20231205	8210	5.48	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
123	20240605	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8700	-10	5	-0.11	1468622180	171183	136.27	8680	8930	8420	11320	6100	8710	8579.25	0.33	9624	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1285	-5.59	5.54	12	1.16	-1555.00	1570.00	23800	20231205	-63.45	8210	20240527	5.97	17050	-48.97	20240103	8210	5.97	20240527	23800	-63.45	20231205	8210	5.97	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
124	20240605	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-210	5	-2.41	1217154170	142076	113.10	8680	8930	8420	11320	6100	8710	8566.92	0.33	4932	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1255	-5.47	5.41	12	0.96	-1555.00	1570.00	23800	20231205	-64.29	8210	20240527	3.53	17050	-50.15	20240103	8210	3.53	20240527	23800	-64.29	20231205	8210	3.53	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
125	20240605	131043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8460	-250	5	-2.87	1085943440	126600	100.78	8680	8930	8420	11320	6100	8710	8577.75	0.33	-1410	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1250	-5.44	5.39	12	0.86	-1555.00	1570.00	23800	20231205	-64.45	8210	20240527	3.05	17050	-50.38	20240103	8210	3.05	20240527	23800	-64.45	20231205	8210	3.05	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
126	20240605	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8580	-130	5	-1.49	916575030	106687	84.93	8680	8930	8420	11320	6100	8710	8591.25	0.33	-623	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1267	-5.52	5.46	12	0.72	-1555.00	1570.00	23800	20231205	-63.95	8210	20240527	4.51	17050	-49.68	20240103	8210	4.51	20240527	23800	-63.95	20231205	8210	4.51	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
127	20240605	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8530	-180	5	-2.07	594872660	69707	55.49	8680	8760	8420	11320	6100	8710	8533.90	0.33	1802	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1260	-5.49	5.43	12	0.47	-1555.00	1570.00	23800	20231205	-64.16	8210	20240527	3.90	17050	-49.97	20240103	8210	3.90	20240527	23800	-64.16	20231205	8210	3.90	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
128	20240605	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-220	5	-2.53	397923950	46565	37.07	8680	8760	8420	11320	6100	8710	8545.56	0.33	-268	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1254	-5.46	5.41	12	0.32	-1555.00	1570.00	23800	20231205	-64.33	8210	20240527	3.41	17050	-50.21	20240103	8210	3.41	20240527	23800	-64.33	20231205	8210	3.41	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
129	20240605	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8590	-120	5	-1.38	110184250	12717	10.12	8680	8760	8590	11320	6100	8710	8664.33	0.33	-2779	9170	8940	8820	8590	8470	8880	8530	74	2610	500	5400	10	1	14769516	1269	-5.52	5.47	12	0.09	-1555.00	1570.00	23800	20231205	-63.91	8210	20240527	4.63	17050	-49.62	20240103	8210	4.63	20240527	23800	-63.91	20231205	8210	4.63	20240527	0.92	N	338840	500	73 억	49477	N	N	0	N	N
130	20240604	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8710	-90	5	-1.02	1085629920	123079	52.81	8870	9050	8700	11440	6160	8800	8820.85	0.33	1072	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1286	-5.60	5.55	12	0.83	-1555.00	1570.00	23800	20231205	-63.40	8210	20240527	6.09	17050	-48.91	20240103	8210	6.09	20240527	23800	-63.40	20231205	8210	6.09	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
131	20240604	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8750	-50	5	-0.57	1058675350	119990	51.49	8870	9050	8700	11440	6160	8800	8823.03	0.33	1097	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1292	-5.63	5.57	12	0.81	-1555.00	1570.00	23800	20231205	-63.24	8210	20240527	6.58	17050	-48.68	20240103	8210	6.58	20240527	23800	-63.24	20231205	8210	6.58	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
132	20240604	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8860	60	2	0.68	834047230	94402	40.51	8870	9050	8720	11440	6160	8800	8835.06	0.33	10054	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1309	-5.70	5.64	12	0.64	-1555.00	1570.00	23800	20231205	-62.77	8210	20240527	7.92	17050	-48.04	20240103	8210	7.92	20240527	23800	-62.77	20231205	8210	7.92	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
133	20240604	131031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8820	20	2	0.23	739258850	83697	35.92	8870	9050	8720	11440	6160	8800	8832.56	0.33	7950	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1303	-5.67	5.62	12	0.57	-1555.00	1570.00	23800	20231205	-62.94	8210	20240527	7.43	17050	-48.27	20240103	8210	7.43	20240527	23800	-62.94	20231205	8210	7.43	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
134	20240604	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	30	2	0.34	614994440	69613	29.87	8870	9050	8720	11440	6160	8800	8834.48	0.33	3972	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1304	-5.68	5.62	12	0.47	-1555.00	1570.00	23800	20231205	-62.90	8210	20240527	7.55	17050	-48.21	20240103	8210	7.55	20240527	23800	-62.90	20231205	8210	7.55	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
135	20240604	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8810	10	2	0.11	530327210	60013	25.75	8870	9050	8720	11440	6160	8800	8836.87	0.33	1046	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1301	-5.67	5.61	12	0.41	-1555.00	1570.00	23800	20231205	-62.98	8210	20240527	7.31	17050	-48.33	20240103	8210	7.31	20240527	23800	-62.98	20231205	8210	7.31	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
136	20240604	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8830	30	2	0.34	377024190	42649	18.30	8870	9050	8720	11440	6160	8800	8840.16	0.33	1193	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1304	-5.68	5.62	12	0.29	-1555.00	1570.00	23800	20231205	-62.90	8210	20240527	7.55	17050	-48.21	20240103	8210	7.55	20240527	23800	-62.90	20231205	8210	7.55	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
137	20240604	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9000	200	2	2.27	105188630	11791	5.06	8870	9050	8860	11440	6160	8800	8921.09	0.33	2264	9240	9020	8910	8690	8580	8965	8635	74	2640	500	5450	10	1	14769516	1329	-5.79	5.73	12	0.08	-1555.00	1570.00	23800	20231205	-62.18	8210	20240527	9.62	17050	-47.21	20240103	8210	9.62	20240527	23800	-62.18	20231205	8210	9.62	20240527	0.90	N	338840	500	73 억	48787	N	N	0	N	N
138	20240603	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8800	0	3	0.00	2072753650	230686	226.30	8900	9130	8800	11440	6160	8800	8985.28	0.25	8336	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1300	-5.66	5.61	12	1.56	-1555.00	1570.00	23800	20231205	-63.03	8210	20240527	7.19	17050	-48.39	20240103	8210	7.19	20240527	23800	-63.03	20231205	8210	7.19	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
139	20240603	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8840	40	2	0.45	2018420360	224529	220.26	8900	9130	8800	11440	6160	8800	8989.58	0.25	7640	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1306	-5.68	5.63	12	1.52	-1555.00	1570.00	23800	20231205	-62.86	8210	20240527	7.67	17050	-48.15	20240103	8210	7.67	20240527	23800	-62.86	20231205	8210	7.67	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
140	20240603	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9060	260	2	2.95	1635491260	181637	178.19	8900	9130	8800	11440	6160	8800	9004.17	0.25	6965	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1338	-5.83	5.77	12	1.23	-1555.00	1570.00	23800	20231205	-61.93	8210	20240527	10.35	17050	-46.86	20240103	8210	10.35	20240527	23800	-61.93	20231205	8210	10.35	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
141	20240603	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9020	220	2	2.50	1547123480	171858	168.59	8900	9130	8800	11440	6160	8800	9002.34	0.25	6465	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1332	-5.80	5.75	12	1.16	-1555.00	1570.00	23800	20231205	-62.10	8210	20240527	9.87	17050	-47.10	20240103	8210	9.87	20240527	23800	-62.10	20231205	8210	9.87	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
142	20240603	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	240	2	2.73	1459484300	162134	159.05	8900	9130	8800	11440	6160	8800	9001.72	0.25	7702	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1335	-5.81	5.76	12	1.10	-1555.00	1570.00	23800	20231205	-62.02	8210	20240527	10.11	17050	-46.98	20240103	8210	10.11	20240527	23800	-62.02	20231205	8210	10.11	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
143	20240603	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	210	2	2.39	1299375670	144399	141.66	8900	9130	8800	11440	6160	8800	8998.51	0.25	6632	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1331	-5.79	5.74	12	0.98	-1555.00	1570.00	23800	20231205	-62.14	8210	20240527	9.74	17050	-47.16	20240103	8210	9.74	20240527	23800	-62.14	20231205	8210	9.74	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
144	20240603	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	160	2	1.82	812896150	90414	88.70	8900	9100	8800	11440	6160	8800	8990.82	0.25	-2207	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1323	-5.76	5.71	12	0.61	-1555.00	1570.00	23800	20231205	-62.35	8210	20240527	9.14	17050	-47.45	20240103	8210	9.14	20240527	23800	-62.35	20231205	8210	9.14	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N
145	20240603	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8930	130	2	1.48	114002420	12851	12.61	8900	8950	8800	11440	6160	8800	8871.09	0.25	879	9140	8970	8820	8650	8500	9055	8735	74	2640	500	5450	10	1	14769516	1319	-5.74	5.69	12	0.09	-1555.00	1570.00	23800	20231205	-62.48	8210	20240527	8.77	17050	-47.62	20240103	8210	8.77	20240527	23800	-62.48	20231205	8210	8.77	20240527	0.94	N	338840	500	73 억	37541	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History