KissMeData/348080/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	161232	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	-3	5	-0.30	102836278	102380	48.98	1008	1024	997	1310	706	1008	1004.46	7.06	-1499	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	424	-2.20	1.10	12	0.24	-456.00	916.00	4665	20230622	-78.46	988	20240627	1.72	2335	-56.96	20240103	988	1.72	20240627	4645	-78.36	20230713	988	1.72	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
3	20240628	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1006	-2	5	-0.20	98039394	97607	46.69	1008	1024	997	1310	706	1008	1004.43	7.06	-1881	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	424	-2.21	1.10	12	0.23	-456.00	916.00	4665	20230622	-78.44	988	20240627	1.82	2335	-56.92	20240103	988	1.82	20240627	4645	-78.34	20230713	988	1.82	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
4	20240628	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	-7	5	-0.69	89857371	89446	42.79	1008	1024	997	1310	706	1008	1004.60	7.06	-3290	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	422	-2.20	1.09	12	0.21	-456.00	916.00	4665	20230622	-78.54	988	20240627	1.32	2335	-57.13	20240103	988	1.32	20240627	4645	-78.45	20230713	988	1.32	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
5	20240628	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	-7	5	-0.69	59094591	58691	28.08	1008	1024	997	1310	706	1008	1006.88	7.06	-5872	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	422	-2.20	1.09	12	0.14	-456.00	916.00	4665	20230622	-78.54	988	20240627	1.32	2335	-57.13	20240103	988	1.32	20240627	4645	-78.45	20230713	988	1.32	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
6	20240628	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1001	-7	5	-0.69	49290498	48921	23.40	1008	1024	997	1310	706	1008	1007.55	7.06	-3562	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	422	-2.20	1.09	12	0.12	-456.00	916.00	4665	20230622	-78.54	988	20240627	1.32	2335	-57.13	20240103	988	1.32	20240627	4645	-78.45	20230713	988	1.32	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
7	20240628	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	998	-10	5	-0.99	35605052	35286	16.88	1008	1024	997	1310	706	1008	1009.04	7.06	-2783	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	421	-2.19	1.09	12	0.08	-456.00	916.00	4665	20230622	-78.61	988	20240627	1.01	2335	-57.26	20240103	988	1.01	20240627	4645	-78.51	20230713	988	1.01	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
8	20240628	101216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1008	0	3	0.00	18954966	18680	8.94	1008	1024	1006	1310	706	1008	1014.72	7.06	2482	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	425	-2.21	1.10	12	0.04	-456.00	916.00	4665	20230622	-78.39	988	20240627	2.02	2335	-56.83	20240103	988	2.02	20240627	4645	-78.30	20230713	988	2.02	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
9	20240628	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1009	1	2	0.10	3296487	3271	1.56	1008	1010	1006	1310	706	1008	1007.79	7.06	581	1030	1018	1003	991	976	1025	998	211	302	500	620	1	1	42152010	425	-2.21	1.10	12	0.01	-456.00	916.00	4665	20230622	-78.37	988	20240627	2.13	2335	-56.79	20240103	988	2.13	20240627	4645	-78.28	20230713	988	2.13	20240627	0.09	N	348080	500	210 억	2976560	N	N	N	N
10	20240627	161210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1008	3	2	0.30	207810353	209026	186.38	995	1015	988	1306	704	1005	994.18	6.96	39944	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	425	-2.21	1.10	12	0.50	-456.00	916.00	4845	20230621	-79.20	988	20240627	2.02	2335	-56.83	20240103	988	2.02	20240627	4645	-78.30	20230713	988	2.02	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
11	20240627	151217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1003	-2	5	-0.20	198853355	200119	178.44	995	1015	988	1306	704	1005	993.68	6.96	39761	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	423	-2.20	1.09	12	0.47	-456.00	916.00	4845	20230621	-79.30	988	20240627	1.52	2335	-57.04	20240103	988	1.52	20240627	4645	-78.41	20230713	988	1.52	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
12	20240627	141215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	991	-14	5	-1.39	169898115	171042	152.51	995	1015	988	1306	704	1005	993.31	6.96	32655	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	418	-2.17	1.08	12	0.41	-456.00	916.00	4845	20230621	-79.55	988	20240627	0.30	2335	-57.56	20240103	988	0.30	20240627	4645	-78.67	20230713	988	0.30	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
13	20240627	131215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	994	-11	5	-1.09	139975134	140842	125.59	995	1015	988	1306	704	1005	993.85	6.96	31868	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	419	-2.18	1.09	12	0.33	-456.00	916.00	4845	20230621	-79.48	988	20240627	0.61	2335	-57.43	20240103	988	0.61	20240627	4645	-78.60	20230713	988	0.61	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
14	20240627	121217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	991	-14	5	-1.39	115429453	116115	103.54	995	1015	988	1306	704	1005	994.10	6.96	31482	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	418	-2.17	1.08	12	0.28	-456.00	916.00	4845	20230621	-79.55	988	20240627	0.30	2335	-57.56	20240103	988	0.30	20240627	4645	-78.67	20230713	988	0.30	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
15	20240627	111216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	998	-7	5	-0.70	68747068	69042	61.56	995	1015	988	1306	704	1005	995.73	6.96	33405	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	421	-2.19	1.09	12	0.16	-456.00	916.00	4845	20230621	-79.40	988	20240627	1.01	2335	-57.26	20240103	988	1.01	20240627	4645	-78.51	20230713	988	1.01	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
16	20240627	101217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1003	-2	5	-0.20	62456901	62751	55.95	995	1015	988	1306	704	1005	995.31	6.96	35636	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	423	-2.20	1.09	12	0.15	-456.00	916.00	4845	20230621	-79.30	988	20240627	1.52	2335	-57.04	20240103	988	1.52	20240627	4645	-78.41	20230713	988	1.52	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
17	20240627	091216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1014	9	2	0.90	49715761	50039	44.62	995	1015	988	1306	704	1005	993.54	6.96	34732	1023	1013	1004	994	985	1019	1000	211	301	500	620	1	1	42152010	427	-2.22	1.11	12	0.12	-456.00	916.00	4845	20230621	-79.07	988	20240627	2.63	2335	-56.57	20240103	988	2.63	20240627	4645	-78.17	20230713	988	2.63	20240627	0.09	N	348080	500	210 억	2934533	N	N	N	N
18	20240626	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	1	2	0.10	111814797	111709	45.43	1000	1014	995	1305	703	1004	1000.92	6.92	15679	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	424	-2.20	1.10	12	0.27	-456.00	916.00	4880	20230620	-79.41	990	20240625	1.52	2335	-56.96	20240103	990	1.52	20240625	4645	-78.36	20230713	990	1.52	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
19	20240626	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	1	2	0.10	108310235	108220	44.01	1000	1014	995	1305	703	1004	1000.83	6.92	15780	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	424	-2.20	1.10	12	0.26	-456.00	916.00	4880	20230620	-79.41	990	20240625	1.52	2335	-56.96	20240103	990	1.52	20240625	4645	-78.36	20230713	990	1.52	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
20	20240626	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1000	-4	5	-0.40	91093640	91045	37.03	1000	1014	995	1305	703	1004	1000.53	6.92	9958	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	422	-2.19	1.09	12	0.22	-456.00	916.00	4880	20230620	-79.51	990	20240625	1.01	2335	-57.17	20240103	990	1.01	20240625	4645	-78.47	20230713	990	1.01	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
21	20240626	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1004	0	3	0.00	76894456	76844	31.25	1000	1014	995	1305	703	1004	1000.66	6.92	9352	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	423	-2.20	1.10	12	0.18	-456.00	916.00	4880	20230620	-79.43	990	20240625	1.41	2335	-57.00	20240103	990	1.41	20240625	4645	-78.39	20230713	990	1.41	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
22	20240626	121211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	996	-8	5	-0.80	47439705	47387	19.27	1000	1014	996	1305	703	1004	1001.11	6.92	3320	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	420	-2.18	1.09	12	0.11	-456.00	916.00	4880	20230620	-79.59	990	20240625	0.61	2335	-57.34	20240103	990	0.61	20240625	4645	-78.56	20230713	990	0.61	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
23	20240626	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	997	-7	5	-0.70	35783221	35707	14.52	1000	1014	996	1305	703	1004	1002.13	6.92	5613	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	420	-2.19	1.09	12	0.08	-456.00	916.00	4880	20230620	-79.57	990	20240625	0.71	2335	-57.30	20240103	990	0.71	20240625	4645	-78.54	20230713	990	0.71	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
24	20240626	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1005	1	2	0.10	14772885	14709	5.98	1000	1014	1000	1305	703	1004	1004.34	6.92	4668	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	424	-2.20	1.10	12	0.03	-456.00	916.00	4880	20230620	-79.41	990	20240625	1.52	2335	-56.96	20240103	990	1.52	20240625	4645	-78.36	20230713	990	1.52	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
25	20240626	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1013	9	2	0.90	6335505	6304	2.56	1000	1014	1000	1305	703	1004	1005.00	6.92	1755	1061	1032	1011	982	961	1022	972	211	301	500	620	1	1	42152010	427	-2.22	1.11	12	0.01	-456.00	916.00	4880	20230620	-79.24	990	20240625	2.32	2335	-56.62	20240103	990	2.32	20240625	4645	-78.19	20230713	990	2.32	20240625	0.09	N	348080	500	210 억	2916100	N	N	N	N
26	20240625	161210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1004	-31	5	-3.00	246246129	245583	71.12	1040	1040	990	1345	725	1035	1002.70	6.93	-10297	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	423	-2.20	1.10	12	0.58	-456.00	916.00	5580	20230619	-82.01	990	20240625	1.41	2335	-57.00	20240103	990	1.41	20240625	4645	-78.39	20230713	990	1.41	20240625	0.09	N	348080	500	210 억	2922276	N	N	N	N
27	20240625	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1010	-25	5	-2.42	241879139	241242	69.86	1040	1040	990	1345	725	1035	1002.64	6.93	-9161	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	426	-2.21	1.10	12	0.57	-456.00	916.00	5580	20230619	-81.90	990	20240625	2.02	2335	-56.75	20240103	990	2.02	20240625	4645	-78.26	20230713	990	2.02	20240625	0.09	N	348080	500	210 억	2922276	N	N	N	N
28	20240625	141211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1001	-34	5	-3.29	225171212	224621	65.05	1040	1040	990	1345	725	1035	1002.45	6.93	-10421	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	422	-2.20	1.09	12	0.53	-456.00	916.00	5580	20230619	-82.06	990	20240625	1.11	2335	-57.13	20240103	990	1.11	20240625	4645	-78.45	20230713	990	1.11	20240625	0.09	N	348080	500	210 억	2922276	N	N	N	N
29	20240625	131211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1003	-32	5	-3.09	210337122	209802	60.76	1040	1040	990	1345	725	1035	1002.55	6.93	-15987	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	423	-2.20	1.09	12	0.50	-456.00	916.00	5580	20230619	-82.03	990	20240625	1.31	2335	-57.04	20240103	990	1.31	20240625	4645	-78.41	20230713	990	1.31	20240625	0.09	N	348080	500	210 억	2922276	N	N	N	N
30	20240625	121215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	998	-37	5	-3.57	152479252	151654	43.92	1040	1040	998	1345	725	1035	1005.44	6.93	-12012	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	421	-2.19	1.09	12	0.36	-456.00	916.00	5580	20230619	-82.11	998	20240625	0.00	2335	-57.26	20240103	998	0.00	20240625	4645	-78.51	20230713	998	0.00	20240625	0.09	N	348080	500	210 억	2922276	N	N	N	N
31	20240625	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1013	-22	5	-2.13	45070448	44413	12.86	1040	1040	1008	1345	725	1035	1014.80	6.93	-6224	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	427	-2.22	1.11	12	0.11	-456.00	916.00	5580	20230619	-81.85	1000	20240621	1.30	2335	-56.62	20240103	1000	1.30	20240621	4645	-78.19	20230713	1000	1.30	20240621	0.09	N	348080	500	210 억	2922276	N	N	N	N
32	20240625	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1011	-24	5	-2.32	26371530	25905	7.50	1040	1040	1009	1345	725	1035	1018.01	6.93	-7481	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	426	-2.22	1.10	12	0.06	-456.00	916.00	5580	20230619	-81.88	1000	20240621	1.10	2335	-56.70	20240103	1000	1.10	20240621	4645	-78.23	20230713	1000	1.10	20240621	0.09	N	348080	500	210 억	2922276	N	N	N	N
33	20240625	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1030	-5	5	-0.48	2612672	2528	0.73	1040	1040	1022	1345	725	1035	1033.49	6.93	-1703	1124	1079	1050	1005	976	1065	991	211	310	500	640	1	1	42152010	434	-2.26	1.12	12	0.01	-456.00	916.00	5580	20230619	-81.54	1000	20240621	3.00	2335	-55.89	20240103	1000	3.00	20240621	4645	-77.83	20230713	1000	3.00	20240621	0.09	N	348080	500	210 억	2922276	N	N	N	N
34	20240624	161210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	4	2	0.39	360014455	342956	112.22	1062	1095	1021	1340	722	1031	1049.76	6.92	-626	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	436	-2.27	1.13	12	0.81	-456.00	916.00	6690	20230616	-84.53	1000	20240621	3.50	2335	-55.67	20240103	1000	3.50	20240621	4645	-77.72	20230713	1000	3.50	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
35	20240624	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1039	8	2	0.78	353818170	336987	110.26	1062	1095	1021	1340	722	1031	1049.95	6.92	1094	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	438	-2.28	1.13	12	0.80	-456.00	916.00	6690	20230616	-84.47	1000	20240621	3.90	2335	-55.50	20240103	1000	3.90	20240621	4645	-77.63	20230713	1000	3.90	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
36	20240624	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1041	10	2	0.97	303943508	289043	94.58	1062	1095	1021	1340	722	1031	1051.55	6.92	10495	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	439	-2.28	1.14	12	0.69	-456.00	916.00	6690	20230616	-84.44	1000	20240621	4.10	2335	-55.42	20240103	1000	4.10	20240621	4645	-77.59	20230713	1000	4.10	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
37	20240624	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1046	15	2	1.45	289084001	274777	89.91	1062	1095	1021	1340	722	1031	1052.07	6.92	10168	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	441	-2.29	1.14	12	0.65	-456.00	916.00	6690	20230616	-84.36	1000	20240621	4.60	2335	-55.20	20240103	1000	4.60	20240621	4645	-77.48	20230713	1000	4.60	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
38	20240624	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1044	13	2	1.26	273456762	259797	85.01	1062	1095	1021	1340	722	1031	1052.58	6.92	13160	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	440	-2.29	1.14	12	0.62	-456.00	916.00	6690	20230616	-84.39	1000	20240621	4.40	2335	-55.29	20240103	1000	4.40	20240621	4645	-77.52	20230713	1000	4.40	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
39	20240624	111209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1049	18	2	1.75	239440438	227160	74.33	1062	1095	1021	1340	722	1031	1054.06	6.92	-4963	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	442	-2.30	1.15	12	0.54	-456.00	916.00	6690	20230616	-84.32	1000	20240621	4.90	2335	-55.07	20240103	1000	4.90	20240621	4645	-77.42	20230713	1000	4.90	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
40	20240624	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1035	4	2	0.39	203029283	192058	62.84	1062	1095	1021	1340	722	1031	1057.12	6.92	-5439	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	436	-2.27	1.13	12	0.46	-456.00	916.00	6690	20230616	-84.53	1000	20240621	3.50	2335	-55.67	20240103	1000	3.50	20240621	4645	-77.72	20230713	1000	3.50	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
41	20240624	091207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1059	28	2	2.72	121228146	112805	36.91	1062	1095	1045	1340	722	1031	1074.67	6.92	-3166	1121	1076	1038	993	955	1057	974	211	309	500	630	1	1	42152010	446	-2.32	1.16	12	0.27	-456.00	916.00	6690	20230616	-84.17	1000	20240621	5.90	2335	-54.65	20240103	1000	5.90	20240621	4645	-77.20	20230713	1000	5.90	20240621	0.09	N	348080	500	210 억	2916766	N	N	N	N
42	20240621	161126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1031	-51	5	-4.71	314988238	303746	381.75	1082	1083	1000	1406	758	1082	1036.99	6.90	12134	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	435	-2.26	1.13	12	0.72	-456.00	916.00	6690	20230616	-84.59	1000	20240621	3.10	2335	-55.85	20240103	1000	3.10	20240621	4845	-78.72	20230621	1000	3.10	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
43	20240621	151127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1036	-46	5	-4.25	303013428	292146	367.17	1082	1083	1000	1406	758	1082	1037.20	6.90	19052	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	437	-2.27	1.13	12	0.69	-456.00	916.00	6690	20230616	-84.51	1000	20240621	3.60	2335	-55.63	20240103	1000	3.60	20240621	4845	-78.62	20230621	1000	3.60	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
44	20240621	141125	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1050	-32	5	-2.96	265286496	255738	321.41	1082	1083	1000	1406	758	1082	1037.34	6.90	8968	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	443	-2.30	1.15	12	0.61	-456.00	916.00	6690	20230616	-84.30	1000	20240621	5.00	2335	-55.03	20240103	1000	5.00	20240621	4845	-78.33	20230621	1000	5.00	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
45	20240621	131126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1036	-46	5	-4.25	229777817	221737	278.68	1082	1083	1000	1406	758	1082	1036.26	6.90	6369	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	437	-2.27	1.13	12	0.53	-456.00	916.00	6690	20230616	-84.51	1000	20240621	3.60	2335	-55.63	20240103	1000	3.60	20240621	4845	-78.62	20230621	1000	3.60	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
46	20240621	121130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1047	-35	5	-3.23	214574434	207165	260.37	1082	1083	1000	1406	758	1082	1035.77	6.90	4469	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	441	-2.30	1.14	12	0.49	-456.00	916.00	6690	20230616	-84.35	1000	20240621	4.70	2335	-55.16	20240103	1000	4.70	20240621	4845	-78.39	20230621	1000	4.70	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
47	20240621	111128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1035	-47	5	-4.34	95199167	90563	113.82	1082	1083	1035	1406	758	1082	1051.19	6.90	-13478	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	436	-2.27	1.13	12	0.21	-456.00	916.00	6690	20230616	-84.53	1035	20240621	0.00	2335	-55.67	20240103	1035	0.00	20240621	4845	-78.64	20230621	1035	0.00	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
48	20240621	101124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1047	-35	5	-3.23	54281271	51225	64.38	1082	1083	1047	1406	758	1082	1059.66	6.90	-12226	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	441	-2.30	1.14	12	0.12	-456.00	916.00	6690	20230616	-84.35	1047	20240621	0.00	2335	-55.16	20240103	1047	0.00	20240621	4845	-78.39	20230621	1047	0.00	20240621	0.09	N	348080	500	210 억	2906659	N	N	N	N
49	20240621	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1070	-12	5	-1.11	8468291	7853	9.87	1082	1083	1070	1406	758	1082	1078.35	6.90	-3673	1106	1094	1081	1069	1056	1100	1075	211	324	500	670	1	1	42152010	451	-2.35	1.17	12	0.02	-456.00	916.00	6690	20230616	-84.01	1050	20240618	1.90	2335	-54.18	20240103	1050	1.90	20240618	4845	-77.92	20230621	1050	1.90	20240618	0.09	N	348080	500	210 억	2906659	N	N	N	N
50	20240620	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1082	12	2	1.12	85093839	79064	52.07	1070	1093	1068	1391	749	1070	1076.14	6.87	11813	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	456	-2.37	1.18	12	0.19	-456.00	916.00	6690	20230616	-83.83	1050	20240618	3.05	2335	-53.66	20240103	1050	3.05	20240618	4880	-77.83	20230620	1050	3.05	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
51	20240620	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1073	3	2	0.28	77161568	71704	47.22	1070	1093	1068	1391	749	1070	1076.11	6.87	12555	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	452	-2.35	1.17	12	0.17	-456.00	916.00	6690	20230616	-83.96	1050	20240618	2.19	2335	-54.05	20240103	1050	2.19	20240618	4880	-78.01	20230620	1050	2.19	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
52	20240620	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1073	3	2	0.28	71499336	66429	43.75	1070	1093	1068	1391	749	1070	1076.33	6.87	10518	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	452	-2.35	1.17	12	0.16	-456.00	916.00	6690	20230616	-83.96	1050	20240618	2.19	2335	-54.05	20240103	1050	2.19	20240618	4880	-78.01	20230620	1050	2.19	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
53	20240620	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1072	2	2	0.19	64215292	59630	39.27	1070	1093	1068	1391	749	1070	1076.90	6.87	8064	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	452	-2.35	1.17	12	0.14	-456.00	916.00	6690	20230616	-83.98	1050	20240618	2.10	2335	-54.09	20240103	1050	2.10	20240618	4880	-78.03	20230620	1050	2.10	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
54	20240620	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1071	1	2	0.09	53040785	49188	32.39	1070	1093	1068	1391	749	1070	1078.33	6.87	9976	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	451	-2.35	1.17	12	0.12	-456.00	916.00	6690	20230616	-83.99	1050	20240618	2.00	2335	-54.13	20240103	1050	2.00	20240618	4880	-78.05	20230620	1050	2.00	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
55	20240620	111123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1075	5	2	0.47	48632209	45079	29.69	1070	1093	1068	1391	749	1070	1078.82	6.87	9750	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	453	-2.36	1.17	12	0.11	-456.00	916.00	6690	20230616	-83.93	1050	20240618	2.38	2335	-53.96	20240103	1050	2.38	20240618	4880	-77.97	20230620	1050	2.38	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
56	20240620	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1079	9	2	0.84	30896070	28627	18.85	1070	1093	1068	1391	749	1070	1079.26	6.87	9374	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	455	-2.37	1.18	12	0.07	-456.00	916.00	6690	20230616	-83.87	1050	20240618	2.76	2335	-53.79	20240103	1050	2.76	20240618	4880	-77.89	20230620	1050	2.76	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
57	20240620	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1080	10	2	0.93	6254124	5830	3.84	1070	1081	1068	1391	749	1070	1072.75	6.87	1694	1112	1090	1075	1053	1038	1083	1046	211	321	500	660	1	1	42152010	455	-2.37	1.18	12	0.01	-456.00	916.00	6690	20230616	-83.86	1050	20240618	2.86	2335	-53.75	20240103	1050	2.86	20240618	4880	-77.87	20230620	1050	2.86	20240618	0.09	N	348080	500	210 억	2895860	N	N	N	N
58	20240619	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1070	-20	5	-1.83	162861502	151773	35.61	1097	1097	1060	1417	763	1090	1073.06	6.88	-4724	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	451	-2.35	1.17	12	0.36	-456.00	916.00	6690	20230616	-84.01	1050	20240618	1.90	2335	-54.18	20240103	1050	1.90	20240618	5580	-80.82	20230619	1050	1.90	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
59	20240619	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1064	-26	5	-2.39	156228605	145545	34.15	1097	1097	1060	1417	763	1090	1073.40	6.88	-6797	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	448	-2.33	1.16	12	0.35	-456.00	916.00	6690	20230616	-84.10	1050	20240618	1.33	2335	-54.43	20240103	1050	1.33	20240618	5580	-80.93	20230619	1050	1.33	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
60	20240619	141126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1068	-22	5	-2.02	142970901	133113	31.23	1097	1097	1060	1417	763	1090	1074.06	6.88	-9985	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	450	-2.34	1.17	12	0.32	-456.00	916.00	6690	20230616	-84.04	1050	20240618	1.71	2335	-54.26	20240103	1050	1.71	20240618	5580	-80.86	20230619	1050	1.71	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
61	20240619	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1076	-14	5	-1.28	111003575	103025	24.17	1097	1097	1063	1417	763	1090	1077.44	6.88	-15894	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	454	-2.36	1.17	12	0.24	-456.00	916.00	6690	20230616	-83.92	1050	20240618	2.48	2335	-53.92	20240103	1050	2.48	20240618	5580	-80.72	20230619	1050	2.48	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
62	20240619	121115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1080	-10	5	-0.92	91807230	85097	19.97	1097	1097	1063	1417	763	1090	1078.85	6.88	-13086	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	455	-2.37	1.18	12	0.20	-456.00	916.00	6690	20230616	-83.86	1050	20240618	2.86	2335	-53.75	20240103	1050	2.86	20240618	5580	-80.65	20230619	1050	2.86	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
63	20240619	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1087	-3	5	-0.28	54314546	50494	11.85	1097	1097	1063	1417	763	1090	1075.66	6.88	-3303	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	458	-2.38	1.19	12	0.12	-456.00	916.00	6690	20230616	-83.75	1050	20240618	3.52	2335	-53.45	20240103	1050	3.52	20240618	5580	-80.52	20230619	1050	3.52	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
64	20240619	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1077	-13	5	-1.19	38619667	35933	8.43	1097	1097	1063	1417	763	1090	1074.77	6.88	-2231	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	454	-2.36	1.18	12	0.09	-456.00	916.00	6690	20230616	-83.90	1050	20240618	2.57	2335	-53.88	20240103	1050	2.57	20240618	5580	-80.70	20230619	1050	2.57	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
65	20240619	091125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1084	-6	5	-0.55	5537345	5117	1.20	1097	1097	1063	1417	763	1090	1082.15	6.88	-546	1190	1140	1095	1045	1000	1117	1022	211	327	500	670	1	1	42152010	457	-2.38	1.18	12	0.01	-456.00	916.00	6690	20230616	-83.80	1050	20240618	3.24	2335	-53.58	20240103	1050	3.24	20240618	5580	-80.57	20230619	1050	3.24	20240618	0.09	N	348080	500	210 억	2901366	N	N	N	N
66	20240618	161111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1090	-49	5	-4.30	467441006	426176	287.51	1139	1145	1050	1480	798	1139	1096.83	6.68	78462	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	459	-2.39	1.19	12	1.01	-456.00	916.00	6690	20230616	-83.71	1050	20240618	3.81	2335	-53.32	20240103	1050	3.81	20240618	5580	-80.47	20230619	1050	3.81	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
67	20240618	151111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1091	-48	5	-4.21	460240642	419576	283.05	1139	1145	1050	1480	798	1139	1096.92	6.68	80001	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	460	-2.39	1.19	12	1.00	-456.00	916.00	6690	20230616	-83.69	1050	20240618	3.90	2335	-53.28	20240103	1050	3.90	20240618	5580	-80.45	20230619	1050	3.90	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
68	20240618	141115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1124	-15	5	-1.32	402362098	367214	247.73	1139	1145	1050	1480	798	1139	1095.71	6.68	68880	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	474	-2.46	1.23	12	0.87	-456.00	916.00	6690	20230616	-83.20	1050	20240618	7.05	2335	-51.86	20240103	1050	7.05	20240618	5580	-79.86	20230619	1050	7.05	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
69	20240618	131116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1104	-35	5	-3.07	384462591	351163	236.90	1139	1145	1050	1480	798	1139	1094.82	6.68	60607	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	465	-2.42	1.21	12	0.83	-456.00	916.00	6690	20230616	-83.50	1050	20240618	5.14	2335	-52.72	20240103	1050	5.14	20240618	5580	-80.22	20230619	1050	5.14	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
70	20240618	121113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1102	-37	5	-3.25	363823841	332432	224.26	1139	1145	1050	1480	798	1139	1094.43	6.68	49890	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	465	-2.42	1.20	12	0.79	-456.00	916.00	6690	20230616	-83.53	1050	20240618	4.95	2335	-52.81	20240103	1050	4.95	20240618	5580	-80.25	20230619	1050	4.95	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
71	20240618	111112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1104	-35	5	-3.07	198515888	181093	122.17	1139	1145	1050	1480	798	1139	1096.21	6.68	5085	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	465	-2.42	1.21	12	0.43	-456.00	916.00	6690	20230616	-83.50	1050	20240618	5.14	2335	-52.72	20240103	1050	5.14	20240618	5580	-80.22	20230619	1050	5.14	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
72	20240618	101112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1105	-34	5	-2.99	60191459	53783	36.28	1139	1145	1104	1480	798	1139	1119.15	6.68	-9140	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	466	-2.42	1.21	12	0.13	-456.00	916.00	6690	20230616	-83.48	1104	20240618	0.09	2335	-52.68	20240103	1104	0.09	20240618	5580	-80.20	20230619	1104	0.09	20240618	0.09	N	348080	500	210 억	2816320	N	N	N	N
73	20240618	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1141	2	2	0.18	2392571	2098	1.42	1139	1145	1133	1480	798	1139	1140.42	6.68	-810	1207	1173	1154	1120	1101	1163	1110	211	341	500	700	1	1	42152010	481	-2.50	1.25	12	0.00	-456.00	916.00	6690	20230616	-82.94	1126	20240611	1.33	2335	-51.13	20240103	1126	1.33	20240611	5580	-79.55	20230619	1126	1.33	20240611	0.09	N	348080	500	210 억	2816320	N	N	N	N
74	20240617	161103	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1139	-48	5	-4.04	169271119	147578	55.99	1187	1188	1135	1543	831	1187	1147.01	6.78	-42590	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	480	-2.50	1.24	12	0.35	-456.00	916.00	6690	20230616	-82.97	1126	20240611	1.15	2335	-51.22	20240103	1126	1.15	20240611	5580	-79.59	20230619	1126	1.15	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
75	20240617	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1137	-50	5	-4.21	165199593	143996	54.63	1187	1188	1135	1543	831	1187	1147.25	6.78	-42245	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	479	-2.49	1.24	12	0.34	-456.00	916.00	6690	20230616	-83.00	1126	20240611	0.98	2335	-51.31	20240103	1126	0.98	20240611	5580	-79.62	20230619	1126	0.98	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
76	20240617	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1139	-48	5	-4.04	133917513	116490	44.20	1187	1188	1136	1543	831	1187	1149.61	6.78	-39029	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	480	-2.50	1.24	12	0.28	-456.00	916.00	6690	20230616	-82.97	1126	20240611	1.15	2335	-51.22	20240103	1126	1.15	20240611	5580	-79.59	20230619	1126	1.15	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
77	20240617	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1143	-44	5	-3.71	106644966	92583	35.13	1187	1188	1142	1543	831	1187	1151.88	6.78	-27465	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	482	-2.51	1.25	12	0.22	-456.00	916.00	6690	20230616	-82.91	1126	20240611	1.51	2335	-51.05	20240103	1126	1.51	20240611	5580	-79.52	20230619	1126	1.51	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
78	20240617	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1144	-43	5	-3.62	80188975	69469	26.36	1187	1188	1143	1543	831	1187	1154.31	6.78	-24107	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	482	-2.51	1.25	12	0.16	-456.00	916.00	6690	20230616	-82.90	1126	20240611	1.60	2335	-51.01	20240103	1126	1.60	20240611	5580	-79.50	20230619	1126	1.60	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
79	20240617	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1144	-43	5	-3.62	60358970	52146	19.78	1187	1188	1144	1543	831	1187	1157.50	6.78	-13873	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	482	-2.51	1.25	12	0.12	-456.00	916.00	6690	20230616	-82.90	1126	20240611	1.60	2335	-51.01	20240103	1126	1.60	20240611	5580	-79.50	20230619	1126	1.60	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
80	20240617	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1156	-31	5	-2.61	29616205	25443	9.65	1187	1188	1156	1543	831	1187	1164.02	6.78	-9693	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	487	-2.54	1.26	12	0.06	-456.00	916.00	6690	20230616	-82.72	1126	20240611	2.66	2335	-50.49	20240103	1126	2.66	20240611	5580	-79.28	20230619	1126	2.66	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
81	20240617	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1162	-25	5	-2.11	13547140	11590	4.40	1187	1188	1161	1543	831	1187	1168.86	6.78	-3274	1277	1232	1204	1159	1131	1218	1145	211	356	500	730	1	1	42152010	490	-2.55	1.27	12	0.03	-456.00	916.00	6690	20230616	-82.63	1126	20240611	3.20	2335	-50.24	20240103	1126	3.20	20240611	5580	-79.18	20230619	1126	3.20	20240611	0.09	N	348080	500	210 억	2857402	N	N	N	N
82	20240614	160921	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	-54	5	-4.35	313760782	263130	62.93	1241	1249	1176	1613	869	1241	1192.36	6.93	-62777	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	500	-2.60	1.30	12	0.62	-456.00	916.00	6690	20230616	-82.26	1126	20240611	5.42	2335	-49.16	20240103	1126	5.42	20240611	6690	-82.26	20230616	1126	5.42	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
83	20240614	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	-59	5	-4.75	306769034	257224	61.52	1241	1249	1176	1613	869	1241	1192.55	6.93	-60978	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	498	-2.59	1.29	12	0.61	-456.00	916.00	6690	20230616	-82.33	1126	20240611	4.97	2335	-49.38	20240103	1126	4.97	20240611	6690	-82.33	20230616	1126	4.97	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
84	20240614	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1182	-59	5	-4.75	266121438	222747	53.28	1241	1249	1176	1613	869	1241	1194.66	6.93	-49860	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	498	-2.59	1.29	12	0.53	-456.00	916.00	6690	20230616	-82.33	1126	20240611	4.97	2335	-49.38	20240103	1126	4.97	20240611	6690	-82.33	20230616	1126	4.97	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
85	20240614	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	-54	5	-4.35	247207176	206750	49.45	1241	1249	1176	1613	869	1241	1195.61	6.93	-42486	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	500	-2.60	1.30	12	0.49	-456.00	916.00	6690	20230616	-82.26	1126	20240611	5.42	2335	-49.16	20240103	1126	5.42	20240611	6690	-82.26	20230616	1126	5.42	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
86	20240614	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1180	-61	5	-4.92	224405745	187509	44.85	1241	1249	1176	1613	869	1241	1196.69	6.93	-34196	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	497	-2.59	1.29	12	0.44	-456.00	916.00	6690	20230616	-82.36	1126	20240611	4.80	2335	-49.46	20240103	1126	4.80	20240611	6690	-82.36	20230616	1126	4.80	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
87	20240614	111042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	-56	5	-4.51	180225127	150072	35.89	1241	1249	1178	1613	869	1241	1200.83	6.93	-18076	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	500	-2.60	1.29	12	0.36	-456.00	916.00	6690	20230616	-82.29	1126	20240611	5.24	2335	-49.25	20240103	1126	5.24	20240611	6690	-82.29	20230616	1126	5.24	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
88	20240614	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1200	-41	5	-3.30	161762526	134514	32.17	1241	1249	1178	1613	869	1241	1202.47	6.93	-10898	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	506	-2.63	1.31	12	0.32	-456.00	916.00	6690	20230616	-82.06	1126	20240611	6.57	2335	-48.61	20240103	1126	6.57	20240611	6690	-82.06	20230616	1126	6.57	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
89	20240614	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1229	-12	5	-0.97	9720329	7865	1.88	1241	1249	1229	1613	869	1241	1235.67	6.93	-262	1347	1293	1232	1178	1117	1321	1206	211	372	500	760	1	1	42152010	518	-2.70	1.34	12	0.02	-456.00	916.00	6690	20230616	-81.63	1126	20240611	9.15	2335	-47.37	20240103	1126	9.15	20240611	6690	-81.63	20230616	1126	9.15	20240611	0.09	N	348080	500	210 억	2919137	N	N	N	N
90	20240613	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1241	56	2	4.73	506246214	412941	177.79	1185	1286	1171	1540	830	1185	1225.95	6.83	44829	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	523	-2.72	1.35	12	0.98	-456.00	916.00	6690	20230616	-81.45	1126	20240611	10.21	2335	-46.85	20240103	1126	10.21	20240611	6690	-81.45	20230616	1126	10.21	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
91	20240613	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1232	47	2	3.97	487468083	397766	171.26	1185	1286	1171	1540	830	1185	1225.51	6.83	47957	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	519	-2.70	1.34	12	0.94	-456.00	916.00	6690	20230616	-81.58	1126	20240611	9.41	2335	-47.24	20240103	1126	9.41	20240611	6690	-81.58	20230616	1126	9.41	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
92	20240613	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1207	22	2	1.86	425244691	346539	149.20	1185	1286	1171	1540	830	1185	1227.12	6.83	44582	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	509	-2.65	1.32	12	0.82	-456.00	916.00	6690	20230616	-81.96	1126	20240611	7.19	2335	-48.31	20240103	1126	7.19	20240611	6690	-81.96	20230616	1126	7.19	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
93	20240613	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1234	49	2	4.14	376109333	306041	131.76	1185	1286	1171	1540	830	1185	1228.95	6.83	44800	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	520	-2.71	1.35	12	0.73	-456.00	916.00	6690	20230616	-81.55	1126	20240611	9.59	2335	-47.15	20240103	1126	9.59	20240611	6690	-81.55	20230616	1126	9.59	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
94	20240613	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	51	2	4.30	309334387	251813	108.42	1185	1286	1171	1540	830	1185	1228.43	6.83	38902	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	521	-2.71	1.35	12	0.60	-456.00	916.00	6690	20230616	-81.52	1126	20240611	9.77	2335	-47.07	20240103	1126	9.77	20240611	6690	-81.52	20230616	1126	9.77	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
95	20240613	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1187	2	2	0.17	60919107	51013	21.96	1185	1201	1171	1540	830	1185	1194.19	6.83	-6126	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	500	-2.60	1.30	12	0.12	-456.00	916.00	6690	20230616	-82.26	1126	20240611	5.42	2335	-49.16	20240103	1126	5.42	20240611	6690	-82.26	20230616	1126	5.42	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
96	20240613	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1199	14	2	1.18	32543959	27217	11.72	1185	1200	1171	1540	830	1185	1195.72	6.83	-11629	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	505	-2.63	1.31	12	0.06	-456.00	916.00	6690	20230616	-82.08	1126	20240611	6.48	2335	-48.65	20240103	1126	6.48	20240611	6690	-82.08	20230616	1126	6.48	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
97	20240613	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	12	2	1.01	6000628	5075	2.19	1185	1200	1171	1540	830	1185	1182.39	6.83	203	1252	1218	1186	1152	1120	1235	1169	211	355	500	730	1	1	42152010	505	-2.62	1.31	12	0.01	-456.00	916.00	6690	20230616	-82.11	1126	20240611	6.31	2335	-48.74	20240103	1126	6.31	20240611	6690	-82.11	20230616	1126	6.31	20240611	0.09	N	348080	500	210 억	2878905	N	N	N	N
98	20240612	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1185	36	2	3.13	275038312	231037	72.82	1154	1220	1154	1493	805	1149	1190.45	6.78	20971	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	500	-2.60	1.29	12	0.55	-456.00	916.00	6690	20230616	-82.29	1126	20240611	5.24	2335	-49.25	20240103	1126	5.24	20240611	6690	-82.29	20230616	1126	5.24	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
99	20240612	151034	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1175	26	2	2.26	267730778	224833	70.87	1154	1220	1154	1493	805	1149	1190.80	6.78	22392	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	495	-2.58	1.28	12	0.53	-456.00	916.00	6690	20230616	-82.44	1126	20240611	4.35	2335	-49.68	20240103	1126	4.35	20240611	6690	-82.44	20230616	1126	4.35	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
100	20240612	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1181	32	2	2.79	244428384	204919	64.59	1154	1220	1154	1493	805	1149	1192.80	6.78	20183	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	498	-2.59	1.29	12	0.49	-456.00	916.00	6690	20230616	-82.35	1126	20240611	4.88	2335	-49.42	20240103	1126	4.88	20240611	6690	-82.35	20230616	1126	4.88	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
101	20240612	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1167	18	2	1.57	229758234	192458	60.66	1154	1220	1154	1493	805	1149	1193.81	6.78	19957	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	492	-2.56	1.27	12	0.46	-456.00	916.00	6690	20230616	-82.56	1126	20240611	3.64	2335	-50.02	20240103	1126	3.64	20240611	6690	-82.56	20230616	1126	3.64	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
102	20240612	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1181	32	2	2.79	204950673	171328	54.00	1154	1220	1154	1493	805	1149	1196.25	6.78	25436	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	498	-2.59	1.29	12	0.41	-456.00	916.00	6690	20230616	-82.35	1126	20240611	4.88	2335	-49.42	20240103	1126	4.88	20240611	6690	-82.35	20230616	1126	4.88	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
103	20240612	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1195	46	2	4.00	175248533	146360	46.13	1154	1220	1154	1493	805	1149	1197.38	6.78	24143	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	504	-2.62	1.30	12	0.35	-456.00	916.00	6690	20230616	-82.14	1126	20240611	6.13	2335	-48.82	20240103	1126	6.13	20240611	6690	-82.14	20230616	1126	6.13	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
104	20240612	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1196	47	2	4.09	152048594	126961	40.02	1154	1220	1154	1493	805	1149	1197.60	6.78	22687	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	504	-2.62	1.31	12	0.30	-456.00	916.00	6690	20230616	-82.12	1126	20240611	6.22	2335	-48.78	20240103	1126	6.22	20240611	6690	-82.12	20230616	1126	6.22	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
105	20240612	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1189	40	2	3.48	22080179	18676	5.89	1154	1195	1154	1493	805	1149	1182.28	6.78	-6788	1219	1184	1155	1120	1091	1169	1105	211	344	500	710	1	1	42152010	501	-2.61	1.30	12	0.04	-456.00	916.00	6690	20230616	-82.23	1126	20240611	5.60	2335	-49.08	20240103	1126	5.60	20240611	6690	-82.23	20230616	1126	5.60	20240611	0.09	N	348080	500	210 억	2857805	N	N	N	N
106	20240610	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1196	-87	5	-6.78	501131150	409172	159.80	1283	1283	1194	1667	899	1283	1224.81	6.80	-66141	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	504	-2.62	1.31	12	0.97	-456.00	916.00	6690	20230616	-82.12	1127	20240603	6.12	2335	-48.78	20240103	1127	6.12	20240603	6690	-82.12	20230616	1127	6.12	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
107	20240610	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1197	-86	5	-6.70	482543843	393658	153.74	1283	1283	1194	1667	899	1283	1225.79	6.80	-57057	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	505	-2.62	1.31	12	0.93	-456.00	916.00	6690	20230616	-82.11	1127	20240603	6.21	2335	-48.74	20240103	1127	6.21	20240603	6690	-82.11	20230616	1127	6.21	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
108	20240610	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1208	-75	5	-5.85	299627644	241489	94.31	1283	1283	1207	1667	899	1283	1240.75	6.80	-15557	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	509	-2.65	1.32	12	0.57	-456.00	916.00	6690	20230616	-81.94	1127	20240603	7.19	2335	-48.27	20240103	1127	7.19	20240603	6690	-81.94	20230616	1127	7.19	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
109	20240610	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1233	-50	5	-3.90	192170766	153915	60.11	1283	1283	1230	1667	899	1283	1248.55	6.80	-6888	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	520	-2.70	1.35	12	0.37	-456.00	916.00	6690	20230616	-81.57	1127	20240603	9.41	2335	-47.19	20240103	1127	9.41	20240603	6690	-81.57	20230616	1127	9.41	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
110	20240610	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	-39	5	-3.04	180419975	144396	56.39	1283	1283	1230	1667	899	1283	1249.48	6.80	-7929	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	524	-2.73	1.36	12	0.34	-456.00	916.00	6690	20230616	-81.41	1127	20240603	10.38	2335	-46.72	20240103	1127	10.38	20240603	6690	-81.41	20230616	1127	10.38	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
111	20240610	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1233	-50	5	-3.90	168250113	134631	52.58	1283	1283	1230	1667	899	1283	1249.71	6.80	-5887	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	520	-2.70	1.35	12	0.32	-456.00	916.00	6690	20230616	-81.57	1127	20240603	9.41	2335	-47.19	20240103	1127	9.41	20240603	6690	-81.57	20230616	1127	9.41	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
112	20240610	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	-46	5	-3.59	111979449	89281	34.87	1283	1283	1237	1667	899	1283	1254.24	6.80	-1988	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	521	-2.71	1.35	12	0.21	-456.00	916.00	6690	20230616	-81.51	1127	20240603	9.76	2335	-47.02	20240103	1127	9.76	20240603	6690	-81.51	20230616	1127	9.76	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
113	20240610	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1261	-22	5	-1.71	20701230	16285	6.36	1283	1283	1260	1667	899	1283	1271.18	6.80	1263	1389	1336	1288	1235	1187	1362	1261	211	384	500	790	1	1	42152010	532	-2.77	1.38	12	0.04	-456.00	916.00	6690	20230616	-81.15	1127	20240603	11.89	2335	-46.00	20240103	1127	11.89	20240603	6690	-81.15	20230616	1127	11.89	20240603	0.09	N	348080	500	210 억	2864847	N	N	N	N
114	20240607	161054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1283	41	2	3.30	324127507	255940	110.48	1260	1341	1240	1614	870	1242	1266.28	6.76	17609	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	541	-2.81	1.40	12	0.61	-456.00	916.00	6690	20230616	-80.82	1127	20240603	13.84	2335	-45.05	20240103	1127	13.84	20240603	6690	-80.82	20230616	1127	13.84	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
115	20240607	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1274	32	2	2.58	312932895	247209	106.71	1260	1341	1240	1614	870	1242	1265.86	6.76	16473	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	537	-2.79	1.39	12	0.59	-456.00	916.00	6690	20230616	-80.96	1127	20240603	13.04	2335	-45.44	20240103	1127	13.04	20240603	6690	-80.96	20230616	1127	13.04	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
116	20240607	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1256	14	2	1.13	279456620	220701	95.27	1260	1341	1240	1614	870	1242	1266.22	6.76	4762	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	529	-2.75	1.37	12	0.52	-456.00	916.00	6690	20230616	-81.23	1127	20240603	11.45	2335	-46.21	20240103	1127	11.45	20240603	6690	-81.23	20230616	1127	11.45	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
117	20240607	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	7	2	0.56	269976901	213115	92.00	1260	1341	1240	1614	870	1242	1266.81	6.76	3130	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	526	-2.74	1.36	12	0.51	-456.00	916.00	6690	20230616	-81.33	1127	20240603	10.83	2335	-46.51	20240103	1127	10.83	20240603	6690	-81.33	20230616	1127	10.83	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
118	20240607	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	13	2	1.05	241832360	190531	82.25	1260	1341	1243	1614	870	1242	1269.25	6.76	1285	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	529	-2.75	1.37	12	0.45	-456.00	916.00	6690	20230616	-81.24	1127	20240603	11.36	2335	-46.25	20240103	1127	11.36	20240603	6690	-81.24	20230616	1127	11.36	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
119	20240607	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1257	15	2	1.21	221876427	174583	75.36	1260	1341	1243	1614	870	1242	1270.89	6.76	1732	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	530	-2.76	1.37	12	0.41	-456.00	916.00	6690	20230616	-81.21	1127	20240603	11.54	2335	-46.17	20240103	1127	11.54	20240603	6690	-81.21	20230616	1127	11.54	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
120	20240607	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1251	9	2	0.72	182150372	142874	61.68	1260	1341	1243	1614	870	1242	1274.90	6.76	4638	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	527	-2.74	1.37	12	0.34	-456.00	916.00	6690	20230616	-81.30	1127	20240603	11.00	2335	-46.42	20240103	1127	11.00	20240603	6690	-81.30	20230616	1127	11.00	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
121	20240607	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1281	39	2	3.14	20097765	15780	6.81	1260	1290	1260	1614	870	1242	1273.62	6.76	-336	1259	1250	1241	1232	1223	1255	1237	211	372	500	770	1	1	42152010	540	-2.81	1.40	12	0.04	-456.00	916.00	6690	20230616	-80.85	1127	20240603	13.66	2335	-45.14	20240103	1127	13.66	20240603	6690	-80.85	20230616	1127	13.66	20240603	0.09	N	348080	500	210 억	2847850	N	N	N	N
122	20240605	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1242	3	2	0.24	284402678	229314	81.60	1232	1250	1232	1610	868	1239	1240.23	6.74	10181	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	524	-2.72	1.36	12	0.54	-456.00	916.00	6690	20230616	-81.43	1127	20240603	10.20	2335	-46.81	20240103	1127	10.20	20240603	6690	-81.43	20230616	1127	10.20	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
123	20240605	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1240	1	2	0.08	246900220	199057	70.83	1232	1250	1232	1610	868	1239	1240.35	6.74	5887	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	523	-2.72	1.35	12	0.47	-456.00	916.00	6690	20230616	-81.46	1127	20240603	10.03	2335	-46.90	20240103	1127	10.03	20240603	6690	-81.46	20230616	1127	10.03	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
124	20240605	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	-2	5	-0.16	168625965	135808	48.33	1232	1250	1232	1610	868	1239	1241.65	6.74	10440	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	521	-2.71	1.35	12	0.32	-456.00	916.00	6690	20230616	-81.51	1127	20240603	9.76	2335	-47.02	20240103	1127	9.76	20240603	6690	-81.51	20230616	1127	9.76	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
125	20240605	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	5	2	0.40	125417148	100906	35.91	1232	1250	1232	1610	868	1239	1242.91	6.74	17332	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	524	-2.73	1.36	12	0.24	-456.00	916.00	6690	20230616	-81.41	1127	20240603	10.38	2335	-46.72	20240103	1127	10.38	20240603	6690	-81.41	20230616	1127	10.38	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
126	20240605	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1237	-2	5	-0.16	105914296	85185	30.31	1232	1250	1232	1610	868	1239	1243.34	6.74	16216	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	521	-2.71	1.35	12	0.20	-456.00	916.00	6690	20230616	-81.51	1127	20240603	9.76	2335	-47.02	20240103	1127	9.76	20240603	6690	-81.51	20230616	1127	9.76	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
127	20240605	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1244	5	2	0.40	95749472	76991	27.40	1232	1250	1232	1610	868	1239	1243.64	6.74	20678	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	524	-2.73	1.36	12	0.18	-456.00	916.00	6690	20230616	-81.41	1127	20240603	10.38	2335	-46.72	20240103	1127	10.38	20240603	6690	-81.41	20230616	1127	10.38	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
128	20240605	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	10	2	0.81	76236799	61301	21.81	1232	1250	1232	1610	868	1239	1243.65	6.74	9020	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	526	-2.74	1.36	12	0.15	-456.00	916.00	6690	20230616	-81.33	1127	20240603	10.83	2335	-46.51	20240103	1127	10.83	20240603	6690	-81.33	20230616	1127	10.83	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
129	20240605	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1249	10	2	0.81	18258293	14708	5.23	1232	1249	1232	1610	868	1239	1241.39	6.74	4806	1341	1290	1258	1207	1175	1274	1191	211	371	500	760	1	1	42152010	526	-2.74	1.36	12	0.03	-456.00	916.00	6690	20230616	-81.33	1127	20240603	10.83	2335	-46.51	20240103	1127	10.83	20240603	6690	-81.33	20230616	1127	10.83	20240603	0.09	N	348080	500	210 억	2839421	N	N	N	N
130	20240604	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1239	-70	5	-5.35	350382220	280415	22.34	1309	1309	1226	1701	917	1309	1249.52	6.72	6588	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	522	-2.72	1.35	12	0.67	-456.00	916.00	6690	20230616	-81.48	1127	20240603	9.94	2335	-46.94	20240103	1127	9.94	20240603	6690	-81.48	20230616	1127	9.94	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
131	20240604	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1236	-73	5	-5.58	334897635	267907	21.34	1309	1309	1226	1701	917	1309	1250.05	6.72	7380	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	521	-2.71	1.35	12	0.64	-456.00	916.00	6690	20230616	-81.52	1127	20240603	9.67	2335	-47.07	20240103	1127	9.67	20240603	6690	-81.52	20230616	1127	9.67	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
132	20240604	141040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	-63	5	-4.81	242596274	193640	15.43	1309	1309	1226	1701	917	1309	1252.82	6.72	36697	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	525	-2.73	1.36	12	0.46	-456.00	916.00	6690	20230616	-81.38	1127	20240603	10.56	2335	-46.64	20240103	1127	10.56	20240603	6690	-81.38	20230616	1127	10.56	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
133	20240604	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1252	-57	5	-4.35	215866702	172279	13.72	1309	1309	1226	1701	917	1309	1253.01	6.72	35285	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	528	-2.75	1.37	12	0.41	-456.00	916.00	6690	20230616	-81.29	1127	20240603	11.09	2335	-46.38	20240103	1127	11.09	20240603	6690	-81.29	20230616	1127	11.09	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
134	20240604	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1256	-53	5	-4.05	188963390	150873	12.02	1309	1309	1226	1701	917	1309	1252.47	6.72	27471	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	529	-2.75	1.37	12	0.36	-456.00	916.00	6690	20230616	-81.23	1127	20240603	11.45	2335	-46.21	20240103	1127	11.45	20240603	6690	-81.23	20230616	1127	11.45	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
135	20240604	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1253	-56	5	-4.28	172814116	138004	10.99	1309	1309	1226	1701	917	1309	1252.24	6.72	24110	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	528	-2.75	1.37	12	0.33	-456.00	916.00	6690	20230616	-81.27	1127	20240603	11.18	2335	-46.34	20240103	1127	11.18	20240603	6690	-81.27	20230616	1127	11.18	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
136	20240604	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1246	-63	5	-4.81	151709255	121076	9.65	1309	1309	1226	1701	917	1309	1253.01	6.72	18741	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	525	-2.73	1.36	12	0.29	-456.00	916.00	6690	20230616	-81.38	1127	20240603	10.56	2335	-46.64	20240103	1127	10.56	20240603	6690	-81.38	20230616	1127	10.56	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
137	20240604	091033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1255	-54	5	-4.13	23566764	18536	1.48	1309	1309	1254	1701	917	1309	1271.41	6.72	4088	1445	1377	1252	1184	1059	1314	1121	211	392	500	810	1	1	42152010	529	-2.75	1.37	12	0.04	-456.00	916.00	6690	20230616	-81.24	1127	20240603	11.36	2335	-46.25	20240103	1127	11.36	20240603	6690	-81.24	20230616	1127	11.36	20240603	0.10	N	348080	500	210 억	2834701	N	N	N	N
138	20240603	161022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1309	-26	5	-1.95	1535570918	1250024	442.04	1320	1320	1127	1735	935	1335	1228.42	6.42	125284	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	552	-2.87	1.43	12	2.97	-456.00	916.00	6690	20230616	-80.43	1127	20240603	16.15	2335	-43.94	20240103	1127	16.15	20240603	6690	-80.43	20230616	1127	16.15	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
139	20240603	151022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1284	-51	5	-3.82	1503933124	1225690	433.43	1320	1320	1127	1735	935	1335	1227.01	6.42	112464	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	541	-2.82	1.40	12	2.91	-456.00	916.00	6690	20230616	-80.81	1127	20240603	13.93	2335	-45.01	20240103	1127	13.93	20240603	6690	-80.81	20230616	1127	13.93	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
140	20240603	141022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1265	-70	5	-5.24	1440828763	1176020	415.87	1320	1320	1127	1735	935	1335	1225.17	6.42	103153	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	533	-2.77	1.38	12	2.79	-456.00	916.00	6690	20230616	-81.09	1127	20240603	12.24	2335	-45.82	20240103	1127	12.24	20240603	6690	-81.09	20230616	1127	12.24	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
141	20240603	131023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1274	-61	5	-4.57	1405980138	1148499	406.14	1320	1320	1127	1735	935	1335	1224.19	6.42	110889	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	537	-2.79	1.39	12	2.72	-456.00	916.00	6690	20230616	-80.96	1127	20240603	13.04	2335	-45.44	20240103	1127	13.04	20240603	6690	-80.96	20230616	1127	13.04	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
142	20240603	121022	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1267	-68	5	-5.09	1359003751	1111562	393.07	1320	1320	1127	1735	935	1335	1222.61	6.42	106957	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	534	-2.78	1.38	12	2.64	-456.00	916.00	6690	20230616	-81.06	1127	20240603	12.42	2335	-45.74	20240103	1127	12.42	20240603	6690	-81.06	20230616	1127	12.42	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
143	20240603	111017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1277	-58	5	-4.34	1313813825	1075695	380.39	1320	1320	1127	1735	935	1335	1221.36	6.42	101538	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	538	-2.80	1.39	12	2.55	-456.00	916.00	6690	20230616	-80.91	1127	20240603	13.31	2335	-45.31	20240103	1127	13.31	20240603	6690	-80.91	20230616	1127	13.31	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
144	20240603	101011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1261	-74	5	-5.54	1242239747	1019333	360.46	1320	1320	1127	1735	935	1335	1218.68	6.42	86561	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	532	-2.77	1.38	12	2.42	-456.00	916.00	6690	20230616	-81.15	1127	20240603	11.89	2335	-46.00	20240103	1127	11.89	20240603	6690	-81.15	20230616	1127	11.89	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N
145	20240603	091010	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1299	-36	5	-2.70	180772790	140157	49.56	1320	1320	1250	1735	935	1335	1289.79	6.42	33721	1481	1408	1352	1279	1223	1444	1315	211	400	500	820	1	1	42152010	548	-2.85	1.42	12	0.33	-456.00	916.00	6690	20230616	-80.58	1250	20240603	3.92	2335	-44.37	20240103	1250	3.92	20240603	6690	-80.58	20230616	1250	3.92	20240603	0.10	N	348080	500	210 억	2705536	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History