KissMeData/359090/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	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	161244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1473	-107	5	-6.77	28656391109	17263029	3929.65	1582	1784	1470	2050	1106	1580	1660.15	1.13	-358998	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	830	14.44	1.91	12	30.62	102.00	770.00	2395	20240422	-38.50	1078	20231031	36.64	2395	-38.50	20240422	1177	25.15	20240318	2395	-38.50	20240422	1078	36.64	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
3	20240628	151258	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1480	-100	5	-6.33	28434881405	17112972	3895.49	1582	1784	1470	2050	1106	1580	1661.60	1.13	-351756	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	834	14.51	1.92	12	30.35	102.00	770.00	2395	20240422	-38.20	1078	20231031	37.29	2395	-38.20	20240422	1177	25.74	20240318	2395	-38.20	20240422	1078	37.29	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
4	20240628	141257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-83	5	-5.25	27486627449	16471671	3749.51	1582	1784	1476	2050	1106	1580	1668.72	1.13	-351121	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	844	14.68	1.94	12	29.21	102.00	770.00	2395	20240422	-37.49	1078	20231031	38.87	2395	-37.49	20240422	1177	27.19	20240318	2395	-37.49	20240422	1078	38.87	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
5	20240628	131255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	-27	5	-1.71	25847713071	15390855	3503.48	1582	1784	1550	2050	1106	1580	1679.42	1.13	-351799	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	876	15.23	2.02	12	27.30	102.00	770.00	2395	20240422	-35.16	1078	20231031	44.06	2395	-35.16	20240422	1177	31.95	20240318	2395	-35.16	20240422	1078	44.06	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
6	20240628	121253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	71	2	4.49	22062685958	13004122	2960.18	1582	1784	1551	2050	1106	1580	1696.59	1.13	-351791	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	931	16.19	2.14	12	23.06	102.00	770.00	2395	20240422	-31.06	1078	20231031	53.15	2395	-31.06	20240422	1177	40.27	20240318	2395	-31.06	20240422	1078	53.15	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
7	20240628	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	0	3	0.00	648884169	410480	93.44	1582	1606	1551	2050	1106	1580	1580.79	1.13	-114715	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	891	15.49	2.05	12	0.73	102.00	770.00	2395	20240422	-34.03	1078	20231031	46.57	2395	-34.03	20240422	1177	34.24	20240318	2395	-34.03	20240422	1078	46.57	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
8	20240628	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	4	2	0.25	408743292	259281	59.02	1582	1597	1551	2050	1106	1580	1576.45	1.13	-75041	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	893	15.53	2.06	12	0.46	102.00	770.00	2395	20240422	-33.86	1078	20231031	46.94	2395	-33.86	20240422	1177	34.58	20240318	2395	-33.86	20240422	1078	46.94	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
9	20240628	091234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	0	3	0.00	101318002	64231	14.62	1582	1592	1560	2050	1106	1580	1577.40	1.13	-30767	1634	1607	1553	1526	1472	1620	1539	56	470	100	1130	1	1	56380891	891	15.49	2.05	12	0.11	102.00	770.00	2395	20240422	-34.03	1078	20231031	46.57	2395	-34.03	20240422	1177	34.24	20240318	2395	-34.03	20240422	1078	46.57	20231031	3.93	N	359090	100	56 억	637434	N	N	N	N
10	20240627	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1580	69	2	4.57	647381884	420608	78.40	1504	1580	1499	1964	1058	1511	1535.44	1.17	-23193	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	891	15.49	2.05	12	0.75	102.00	770.00	2395	20240422	-34.03	1078	20231031	46.57	2395	-34.03	20240422	1177	34.24	20240318	2395	-34.03	20240422	1078	46.57	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
11	20240627	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	37	2	2.45	397107219	261211	48.69	1504	1548	1499	1964	1058	1511	1520.25	1.17	1744	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	873	15.18	2.01	12	0.46	102.00	770.00	2395	20240422	-35.37	1078	20231031	43.60	2395	-35.37	20240422	1177	31.52	20240318	2395	-35.37	20240422	1078	43.60	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
12	20240627	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	7	2	0.46	231571946	153115	28.54	1504	1539	1499	1964	1058	1511	1512.41	1.17	-568	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	856	14.88	1.97	12	0.27	102.00	770.00	2395	20240422	-36.62	1078	20231031	40.82	2395	-36.62	20240422	1177	28.97	20240318	2395	-36.62	20240422	1078	40.82	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
13	20240627	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	0	3	0.00	177342284	117332	21.87	1504	1539	1499	1964	1058	1511	1511.46	1.17	-13767	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	852	14.81	1.96	12	0.21	102.00	770.00	2395	20240422	-36.91	1078	20231031	40.17	2395	-36.91	20240422	1177	28.38	20240318	2395	-36.91	20240422	1078	40.17	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
14	20240627	121229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-1	5	-0.07	136327647	90152	16.80	1504	1539	1499	1964	1058	1511	1512.20	1.17	-10803	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	851	14.80	1.96	12	0.16	102.00	770.00	2395	20240422	-36.95	1078	20231031	40.07	2395	-36.95	20240422	1177	28.29	20240318	2395	-36.95	20240422	1078	40.07	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
15	20240627	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	-6	5	-0.40	111477411	73726	13.74	1504	1539	1499	1964	1058	1511	1512.05	1.17	-7823	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	849	14.75	1.95	12	0.13	102.00	770.00	2395	20240422	-37.16	1078	20231031	39.61	2395	-37.16	20240422	1177	27.87	20240318	2395	-37.16	20240422	1078	39.61	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
16	20240627	101228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	3	2	0.20	81587816	54002	10.07	1504	1539	1499	1964	1058	1511	1510.83	1.17	-3894	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	854	14.84	1.97	12	0.10	102.00	770.00	2395	20240422	-36.78	1078	20231031	40.45	2395	-36.78	20240422	1177	28.63	20240318	2395	-36.78	20240422	1078	40.45	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
17	20240627	091228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	-2	5	-0.13	21061861	13870	2.59	1504	1539	1504	1964	1058	1511	1518.52	1.17	-3964	1575	1543	1517	1485	1459	1530	1472	56	453	100	1080	1	1	56380891	851	14.79	1.96	12	0.02	102.00	770.00	2395	20240422	-36.99	1078	20231031	39.98	2395	-36.99	20240422	1177	28.21	20240318	2395	-36.99	20240422	1078	39.98	20231031	3.89	N	359090	100	56 억	661257	N	N	N	N
18	20240626	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1511	-5	5	-0.33	803628723	528855	138.72	1540	1549	1491	1970	1062	1516	1519.56	1.13	24512	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	852	14.81	1.96	12	0.94	102.00	770.00	2395	20240422	-36.91	1078	20231031	40.17	2395	-36.91	20240422	1177	28.38	20240318	2395	-36.91	20240422	1078	40.17	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
19	20240626	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-6	5	-0.40	775832893	510431	133.89	1540	1549	1491	1970	1062	1516	1519.96	1.13	32291	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	851	14.80	1.96	12	0.91	102.00	770.00	2395	20240422	-36.95	1078	20231031	40.07	2395	-36.95	20240422	1177	28.29	20240318	2395	-36.95	20240422	1078	40.07	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
20	20240626	141224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-4	5	-0.26	589976225	386583	101.40	1540	1549	1500	1970	1062	1516	1526.13	1.13	18615	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	852	14.82	1.96	12	0.69	102.00	770.00	2395	20240422	-36.87	1078	20231031	40.26	2395	-36.87	20240422	1177	28.46	20240318	2395	-36.87	20240422	1078	40.26	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
21	20240626	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1522	6	2	0.40	370729853	241662	63.39	1540	1549	1522	1970	1062	1516	1534.08	1.13	-5631	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	858	14.92	1.98	12	0.43	102.00	770.00	2395	20240422	-36.45	1078	20231031	41.19	2395	-36.45	20240422	1177	29.31	20240318	2395	-36.45	20240422	1078	41.19	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
22	20240626	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	14	2	0.92	335478226	218540	57.32	1540	1549	1522	1970	1062	1516	1535.09	1.13	2252	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	863	15.00	1.99	12	0.39	102.00	770.00	2395	20240422	-36.12	1078	20231031	41.93	2395	-36.12	20240422	1177	29.99	20240318	2395	-36.12	20240422	1078	41.93	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
23	20240626	111225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1541	25	2	1.65	249346586	162320	42.58	1540	1549	1522	1970	1062	1516	1536.14	1.13	4092	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	869	15.11	2.00	12	0.29	102.00	770.00	2395	20240422	-35.66	1078	20231031	42.95	2395	-35.66	20240422	1177	30.93	20240318	2395	-35.66	20240422	1078	42.95	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
24	20240626	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	20	2	1.32	185591490	120936	31.72	1540	1546	1522	1970	1062	1516	1534.63	1.13	5408	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	866	15.06	1.99	12	0.21	102.00	770.00	2395	20240422	-35.87	1078	20231031	42.49	2395	-35.87	20240422	1177	30.50	20240318	2395	-35.87	20240422	1078	42.49	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
25	20240626	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	12	2	0.79	83783033	54724	14.35	1540	1540	1522	1970	1062	1516	1531.01	1.13	6219	1572	1544	1512	1484	1452	1558	1498	56	454	100	1090	1	1	56380891	862	14.98	1.98	12	0.10	102.00	770.00	2395	20240422	-36.20	1078	20231031	41.74	2395	-36.20	20240422	1177	29.82	20240318	2395	-36.20	20240422	1078	41.74	20231031	3.96	N	359090	100	56 억	636779	N	N	N	N
26	20240625	161221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	8	2	0.53	572714059	378150	120.22	1490	1540	1480	1960	1056	1508	1514.52	1.14	-5481	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	855	14.86	1.97	12	0.67	102.00	770.00	2395	20240422	-36.70	1078	20231031	40.63	2395	-36.70	20240422	1177	28.80	20240318	2395	-36.70	20240422	1078	40.63	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
27	20240625	151219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	13	2	0.86	553844561	365705	116.26	1490	1540	1480	1960	1056	1508	1514.46	1.14	-6685	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	858	14.91	1.98	12	0.65	102.00	770.00	2395	20240422	-36.49	1078	20231031	41.09	2395	-36.49	20240422	1177	29.23	20240318	2395	-36.49	20240422	1078	41.09	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
28	20240625	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1518	10	2	0.66	437482929	289422	92.01	1490	1540	1480	1960	1056	1508	1511.57	1.14	18475	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	856	14.88	1.97	12	0.51	102.00	770.00	2395	20240422	-36.62	1078	20231031	40.82	2395	-36.62	20240422	1177	28.97	20240318	2395	-36.62	20240422	1078	40.82	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
29	20240625	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-1	5	-0.07	180063874	120105	38.18	1490	1517	1480	1960	1056	1508	1499.22	1.14	-7778	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	850	14.77	1.96	12	0.21	102.00	770.00	2395	20240422	-37.08	1078	20231031	39.80	2395	-37.08	20240422	1177	28.04	20240318	2395	-37.08	20240422	1078	39.80	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
30	20240625	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-9	5	-0.60	151843527	101337	32.22	1490	1517	1480	1960	1056	1508	1498.40	1.14	-2052	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	845	14.70	1.95	12	0.18	102.00	770.00	2395	20240422	-37.41	1078	20231031	39.05	2395	-37.41	20240422	1177	27.36	20240318	2395	-37.41	20240422	1078	39.05	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
31	20240625	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1506	-2	5	-0.13	112864050	75169	23.90	1490	1517	1487	1960	1056	1508	1501.47	1.14	703	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	849	14.76	1.96	12	0.13	102.00	770.00	2395	20240422	-37.12	1078	20231031	39.70	2395	-37.12	20240422	1177	27.95	20240318	2395	-37.12	20240422	1078	39.70	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
32	20240625	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	-1	5	-0.07	91322667	60808	19.33	1490	1517	1490	1960	1056	1508	1501.82	1.14	7086	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	850	14.77	1.96	12	0.11	102.00	770.00	2395	20240422	-37.08	1078	20231031	39.80	2395	-37.08	20240422	1177	28.04	20240318	2395	-37.08	20240422	1078	39.80	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
33	20240625	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	8	2	0.53	52167944	34761	11.05	1490	1517	1490	1960	1056	1508	1500.76	1.14	8598	1569	1538	1502	1471	1435	1554	1487	56	452	100	1080	1	1	56380891	855	14.86	1.97	12	0.06	102.00	770.00	2395	20240422	-36.70	1078	20231031	40.63	2395	-36.70	20240422	1177	28.80	20240318	2395	-36.70	20240422	1078	40.63	20231031	4.01	N	359090	100	56 억	642387	N	N	N	N
34	20240624	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1508	23	2	1.55	462027853	308980	86.14	1490	1533	1466	1930	1040	1485	1495.33	1.15	-4459	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	850	14.78	1.96	12	0.55	102.00	770.00	2395	20240422	-37.04	1078	20231031	39.89	2395	-37.04	20240422	1177	28.12	20240318	2395	-37.04	20240422	1078	39.89	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
35	20240624	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1493	8	2	0.54	435060468	291034	81.14	1490	1533	1466	1930	1040	1485	1494.88	1.15	-9092	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	842	14.64	1.94	12	0.52	102.00	770.00	2395	20240422	-37.66	1078	20231031	38.50	2395	-37.66	20240422	1177	26.85	20240318	2395	-37.66	20240422	1078	38.50	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
36	20240624	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	24	2	1.62	394026451	263615	73.50	1490	1533	1466	1930	1040	1485	1494.70	1.15	-9848	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	851	14.79	1.96	12	0.47	102.00	770.00	2395	20240422	-36.99	1078	20231031	39.98	2395	-36.99	20240422	1177	28.21	20240318	2395	-36.99	20240422	1078	39.98	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
37	20240624	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	27	2	1.82	337004291	225610	62.90	1490	1533	1466	1930	1040	1485	1493.75	1.15	2575	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	852	14.82	1.96	12	0.40	102.00	770.00	2395	20240422	-36.87	1078	20231031	40.26	2395	-36.87	20240422	1177	28.46	20240318	2395	-36.87	20240422	1078	40.26	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
38	20240624	121217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1484	-1	5	-0.07	172072952	116180	32.39	1490	1501	1466	1930	1040	1485	1481.09	1.15	26716	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	837	14.55	1.93	12	0.21	102.00	770.00	2395	20240422	-38.04	1078	20231031	37.66	2395	-38.04	20240422	1177	26.08	20240318	2395	-38.04	20240422	1078	37.66	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
39	20240624	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	-8	5	-0.54	128325340	86569	24.14	1490	1501	1466	1930	1040	1485	1482.35	1.15	4766	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	833	14.48	1.92	12	0.15	102.00	770.00	2395	20240422	-38.33	1078	20231031	37.01	2395	-38.33	20240422	1177	25.49	20240318	2395	-38.33	20240422	1078	37.01	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
40	20240624	101218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	1	2	0.07	69304387	46566	12.98	1490	1501	1485	1930	1040	1485	1488.30	1.15	7883	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	838	14.57	1.93	12	0.08	102.00	770.00	2395	20240422	-37.95	1078	20231031	37.85	2395	-37.95	20240422	1177	26.25	20240318	2395	-37.95	20240422	1078	37.85	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
41	20240624	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1486	1	2	0.07	16746106	11242	3.13	1490	1501	1486	1930	1040	1485	1489.60	1.15	-466	1533	1508	1495	1470	1457	1502	1464	56	445	100	1060	1	1	56380891	838	14.57	1.93	12	0.02	102.00	770.00	2395	20240422	-37.95	1078	20231031	37.85	2395	-37.95	20240422	1177	26.25	20240318	2395	-37.95	20240422	1078	37.85	20231031	4.01	N	359090	100	56 억	647907	N	N	N	N
42	20240621	161137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	-19	5	-1.26	532023467	355293	140.94	1504	1520	1482	1955	1053	1504	1497.43	1.12	17094	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	837	14.56	1.93	12	0.63	102.00	770.00	2395	20240422	-38.00	1078	20231031	37.76	2395	-38.00	20240422	1177	26.17	20240318	2395	-38.00	20240422	1078	37.76	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
43	20240621	151138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1485	-19	5	-1.26	503198598	335875	133.24	1504	1520	1485	1955	1053	1504	1498.17	1.12	10913	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	837	14.56	1.93	12	0.60	102.00	770.00	2395	20240422	-38.00	1078	20231031	37.76	2395	-38.00	20240422	1177	26.17	20240318	2395	-38.00	20240422	1078	37.76	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
44	20240621	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-4	5	-0.27	422954550	282016	111.88	1504	1520	1485	1955	1053	1504	1499.75	1.12	11232	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	846	14.71	1.95	12	0.50	102.00	770.00	2395	20240422	-37.37	1078	20231031	39.15	2395	-37.37	20240422	1177	27.44	20240318	2395	-37.37	20240422	1078	39.15	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
45	20240621	131138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1499	-5	5	-0.33	340128331	226566	89.88	1504	1520	1485	1955	1053	1504	1501.23	1.12	-5133	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	845	14.70	1.95	12	0.40	102.00	770.00	2395	20240422	-37.41	1078	20231031	39.05	2395	-37.41	20240422	1177	27.36	20240318	2395	-37.41	20240422	1078	39.05	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
46	20240621	121140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	10	2	0.66	280632512	187256	74.28	1504	1520	1485	1955	1053	1504	1498.66	1.12	14050	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	854	14.84	1.97	12	0.33	102.00	770.00	2395	20240422	-36.78	1078	20231031	40.45	2395	-36.78	20240422	1177	28.63	20240318	2395	-36.78	20240422	1078	40.45	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
47	20240621	111139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1505	1	2	0.07	243326478	162393	64.42	1504	1520	1485	1955	1053	1504	1498.38	1.12	11420	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	849	14.75	1.95	12	0.29	102.00	770.00	2395	20240422	-37.16	1078	20231031	39.61	2395	-37.16	20240422	1177	27.87	20240318	2395	-37.16	20240422	1078	39.61	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
48	20240621	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1507	3	2	0.20	174315516	116441	46.19	1504	1520	1485	1955	1053	1504	1497.03	1.12	12185	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	850	14.77	1.96	12	0.21	102.00	770.00	2395	20240422	-37.08	1078	20231031	39.80	2395	-37.08	20240422	1177	28.04	20240318	2395	-37.08	20240422	1078	39.80	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
49	20240621	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	13	2	0.86	35185080	23316	9.25	1504	1520	1504	1955	1053	1504	1509.05	1.12	-15117	1562	1533	1518	1489	1474	1525	1481	56	451	100	1080	1	1	56380891	855	14.87	1.97	12	0.04	102.00	770.00	2395	20240422	-36.66	1078	20231031	40.72	2395	-36.66	20240422	1177	28.89	20240318	2395	-36.66	20240422	1078	40.72	20231031	4.05	N	359090	100	56 억	630507	N	N	N	N
50	20240620	161133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1504	-13	5	-0.86	374049469	247000	82.45	1547	1547	1503	1972	1062	1517	1514.76	1.09	13967	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	848	14.75	1.95	12	0.44	102.00	770.00	2395	20240422	-37.20	1078	20231031	39.52	2395	-37.20	20240422	1177	27.78	20240318	2395	-37.20	20240422	1078	39.52	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
51	20240620	151128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1516	-1	5	-0.07	326344146	215307	71.87	1547	1547	1503	1972	1062	1517	1515.72	1.09	9637	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	855	14.86	1.97	12	0.38	102.00	770.00	2395	20240422	-36.70	1078	20231031	40.63	2395	-36.70	20240422	1177	28.80	20240318	2395	-36.70	20240422	1078	40.63	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
52	20240620	141134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1510	-7	5	-0.46	293902539	193798	64.69	1547	1547	1503	1972	1062	1517	1516.54	1.09	5320	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	851	14.80	1.96	12	0.34	102.00	770.00	2395	20240422	-36.95	1078	20231031	40.07	2395	-36.95	20240422	1177	28.29	20240318	2395	-36.95	20240422	1078	40.07	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
53	20240620	131133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-3	5	-0.20	250150609	164790	55.01	1547	1547	1505	1972	1062	1517	1518.00	1.09	-964	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	854	14.84	1.97	12	0.29	102.00	770.00	2395	20240422	-36.78	1078	20231031	40.45	2395	-36.78	20240422	1177	28.63	20240318	2395	-36.78	20240422	1078	40.45	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
54	20240620	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1521	4	2	0.26	194037427	127660	42.62	1547	1547	1513	1972	1062	1517	1519.95	1.09	6224	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	858	14.91	1.98	12	0.23	102.00	770.00	2395	20240422	-36.49	1078	20231031	41.09	2395	-36.49	20240422	1177	29.23	20240318	2395	-36.49	20240422	1078	41.09	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
55	20240620	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1525	8	2	0.53	142830430	93870	31.34	1547	1547	1513	1972	1062	1517	1521.58	1.09	7122	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	860	14.95	1.98	12	0.17	102.00	770.00	2395	20240422	-36.33	1078	20231031	41.47	2395	-36.33	20240422	1177	29.57	20240318	2395	-36.33	20240422	1078	41.47	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
56	20240620	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	18	2	1.19	115770868	76072	25.39	1547	1547	1513	1972	1062	1517	1521.86	1.09	2026	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	865	15.05	1.99	12	0.13	102.00	770.00	2395	20240422	-35.91	1078	20231031	42.39	2395	-35.91	20240422	1177	30.42	20240318	2395	-35.91	20240422	1078	42.39	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
57	20240620	091140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	10	2	0.66	16636706	10906	3.64	1547	1547	1519	1972	1062	1517	1525.46	1.09	-1392	1604	1560	1537	1493	1470	1549	1482	56	455	100	1090	1	1	56380891	861	14.97	1.98	12	0.02	102.00	770.00	2395	20240422	-36.24	1078	20231031	41.65	2395	-36.24	20240422	1177	29.74	20240318	2395	-36.24	20240422	1078	41.65	20231031	4.08	N	359090	100	56 억	617287	N	N	N	N
58	20240619	161127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1517	-40	5	-2.57	457369120	297979	89.29	1557	1581	1514	2020	1090	1557	1534.91	1.18	-50055	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	855	14.87	1.97	12	0.53	102.00	770.00	2395	20240422	-36.66	1078	20231031	40.72	2395	-36.66	20240422	1177	28.89	20240318	2395	-36.66	20240422	1078	40.72	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
59	20240619	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1523	-34	5	-2.18	433239088	282083	84.52	1557	1581	1514	2020	1090	1557	1535.86	1.18	-53650	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	859	14.93	1.98	12	0.50	102.00	770.00	2395	20240422	-36.41	1078	20231031	41.28	2395	-36.41	20240422	1177	29.40	20240318	2395	-36.41	20240422	1078	41.28	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
60	20240619	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1524	-33	5	-2.12	386867159	251612	75.39	1557	1581	1514	2020	1090	1557	1537.55	1.18	-62889	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	859	14.94	1.98	12	0.45	102.00	770.00	2395	20240422	-36.37	1078	20231031	41.37	2395	-36.37	20240422	1177	29.48	20240318	2395	-36.37	20240422	1078	41.37	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
61	20240619	131125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-28	5	-1.80	355293315	230913	69.19	1557	1581	1514	2020	1090	1557	1538.64	1.18	-68695	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	862	14.99	1.99	12	0.41	102.00	770.00	2395	20240422	-36.16	1078	20231031	41.84	2395	-36.16	20240422	1177	29.91	20240318	2395	-36.16	20240422	1078	41.84	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
62	20240619	121126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1528	-29	5	-1.86	315867436	205072	61.45	1557	1581	1514	2020	1090	1557	1540.27	1.18	-72537	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	862	14.98	1.98	12	0.36	102.00	770.00	2395	20240422	-36.20	1078	20231031	41.74	2395	-36.20	20240422	1177	29.82	20240318	2395	-36.20	20240422	1078	41.74	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
63	20240619	111129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1536	-21	5	-1.35	219084032	141548	42.41	1557	1581	1528	2020	1090	1557	1547.77	1.18	-52548	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	866	15.06	1.99	12	0.25	102.00	770.00	2395	20240422	-35.87	1078	20231031	42.49	2395	-35.87	20240422	1177	30.50	20240318	2395	-35.87	20240422	1078	42.49	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
64	20240619	101132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-17	5	-1.09	146262230	94227	28.23	1557	1581	1538	2020	1090	1557	1552.23	1.18	-28260	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	868	15.10	2.00	12	0.17	102.00	770.00	2395	20240422	-35.70	1078	20231031	42.86	2395	-35.70	20240422	1177	30.84	20240318	2395	-35.70	20240422	1078	42.86	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
65	20240619	091135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1559	2	2	0.13	15889404	10222	3.06	1557	1581	1547	2020	1090	1557	1554.43	1.18	-5723	1585	1571	1544	1530	1503	1578	1537	56	463	100	1120	1	1	56380891	879	15.28	2.02	12	0.02	102.00	770.00	2395	20240422	-34.91	1078	20231031	44.62	2395	-34.91	20240422	1177	32.46	20240318	2395	-34.91	20240422	1078	44.62	20231031	4.07	N	359090	100	56 억	666442	N	N	N	N
66	20240618	161122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1557	18	2	1.17	511125516	333082	98.31	1536	1558	1517	2000	1078	1539	1534.32	1.10	42373	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	878	15.26	2.02	12	0.59	102.00	770.00	2395	20240422	-34.99	1078	20231031	44.43	2395	-34.99	20240422	1177	32.29	20240318	2395	-34.99	20240422	1078	44.43	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
67	20240618	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1553	14	2	0.91	477688175	311585	91.96	1536	1558	1517	2000	1078	1539	1533.09	1.10	34741	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	876	15.23	2.02	12	0.55	102.00	770.00	2395	20240422	-35.16	1078	20231031	44.06	2395	-35.16	20240422	1177	31.95	20240318	2395	-35.16	20240422	1078	44.06	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
68	20240618	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1547	8	2	0.52	389848660	254756	75.19	1536	1558	1517	2000	1078	1539	1530.28	1.10	-1044	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	872	15.17	2.01	12	0.45	102.00	770.00	2395	20240422	-35.41	1078	20231031	43.51	2395	-35.41	20240422	1177	31.44	20240318	2395	-35.41	20240422	1078	43.51	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
69	20240618	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	10	2	0.65	357248751	233637	68.96	1536	1558	1517	2000	1078	1539	1529.08	1.10	-9446	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	873	15.19	2.01	12	0.41	102.00	770.00	2395	20240422	-35.32	1078	20231031	43.69	2395	-35.32	20240422	1177	31.61	20240318	2395	-35.32	20240422	1078	43.69	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
70	20240618	121123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-9	5	-0.58	285331731	187033	55.20	1536	1558	1517	2000	1078	1539	1525.57	1.10	-6395	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	863	15.00	1.99	12	0.33	102.00	770.00	2395	20240422	-36.12	1078	20231031	41.93	2395	-36.12	20240422	1177	29.99	20240318	2395	-36.12	20240422	1078	41.93	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
71	20240618	111123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	-8	5	-0.52	189219331	124000	36.60	1536	1558	1517	2000	1078	1539	1525.96	1.10	-19742	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	863	15.01	1.99	12	0.22	102.00	770.00	2395	20240422	-36.08	1078	20231031	42.02	2395	-36.08	20240422	1177	30.08	20240318	2395	-36.08	20240422	1078	42.02	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
72	20240618	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1519	-20	5	-1.30	133554004	87481	25.82	1536	1558	1517	2000	1078	1539	1526.66	1.10	-30492	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	856	14.89	1.97	12	0.16	102.00	770.00	2395	20240422	-36.58	1078	20231031	40.91	2395	-36.58	20240422	1177	29.06	20240318	2395	-36.58	20240422	1078	40.91	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
73	20240618	091132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-9	5	-0.58	18378794	11967	3.53	1536	1545	1530	2000	1078	1539	1535.79	1.10	-2616	1605	1571	1549	1515	1493	1589	1533	56	461	100	1100	1	1	56380891	863	15.00	1.99	12	0.02	102.00	770.00	2395	20240422	-36.12	1078	20231031	41.93	2395	-36.12	20240422	1177	29.99	20240318	2395	-36.12	20240422	1078	41.93	20231031	4.16	N	359090	100	56 억	618098	N	N	N	N
74	20240617	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	-1	5	-0.06	519828651	335222	76.36	1527	1583	1527	2000	1078	1540	1550.71	1.17	-33646	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	868	15.09	2.00	12	0.59	102.00	770.00	2395	20240422	-35.74	1078	20231031	42.76	2395	-35.74	20240422	1177	30.76	20240318	2395	-35.74	20240422	1078	42.76	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
75	20240617	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-11	5	-0.71	485139123	312625	71.22	1527	1583	1527	2000	1078	1540	1551.82	1.17	-39005	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	862	14.99	1.99	12	0.55	102.00	770.00	2395	20240422	-36.16	1078	20231031	41.84	2395	-36.16	20240422	1177	29.91	20240318	2395	-36.16	20240422	1078	41.84	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
76	20240617	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-5	5	-0.32	424094959	272842	62.15	1527	1583	1527	2000	1078	1540	1554.36	1.17	-35663	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	865	15.05	1.99	12	0.48	102.00	770.00	2395	20240422	-35.91	1078	20231031	42.39	2395	-35.91	20240422	1177	30.42	20240318	2395	-35.91	20240422	1078	42.39	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
77	20240617	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1545	5	2	0.32	387050072	248766	56.67	1527	1583	1527	2000	1078	1540	1555.88	1.17	-31552	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	871	15.15	2.01	12	0.44	102.00	770.00	2395	20240422	-35.49	1078	20231031	43.32	2395	-35.49	20240422	1177	31.27	20240318	2395	-35.49	20240422	1078	43.32	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
78	20240617	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	9	2	0.58	345749288	222100	50.59	1527	1583	1527	2000	1078	1540	1556.73	1.17	-31280	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	873	15.19	2.01	12	0.39	102.00	770.00	2395	20240422	-35.32	1078	20231031	43.69	2395	-35.32	20240422	1177	31.61	20240318	2395	-35.32	20240422	1078	43.69	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
79	20240617	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1566	26	2	1.69	283432300	181921	41.44	1527	1583	1527	2000	1078	1540	1558.00	1.17	-11131	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	883	15.35	2.03	12	0.32	102.00	770.00	2395	20240422	-34.61	1078	20231031	45.27	2395	-34.61	20240422	1177	33.05	20240318	2395	-34.61	20240422	1078	45.27	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
80	20240617	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1563	23	2	1.49	171593277	110647	25.21	1527	1580	1527	2000	1078	1540	1550.82	1.17	6587	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	881	15.32	2.03	12	0.20	102.00	770.00	2395	20240422	-34.74	1078	20231031	44.99	2395	-34.74	20240422	1177	32.80	20240318	2395	-34.74	20240422	1078	44.99	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
81	20240617	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1539	-1	5	-0.06	47250689	30492	6.95	1527	1580	1527	2000	1078	1540	1549.61	1.17	-7403	1582	1561	1533	1512	1484	1564	1515	56	460	100	1100	1	1	56380891	868	15.09	2.00	12	0.05	102.00	770.00	2395	20240422	-35.74	1078	20231031	42.76	2395	-35.74	20240422	1177	30.76	20240318	2395	-35.74	20240422	1078	42.76	20231031	4.16	N	359090	100	56 억	656970	N	N	N	N
82	20240614	160930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-14	5	-0.90	666145706	435957	102.60	1540	1554	1505	2020	1088	1554	1527.99	1.00	93939	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	868	15.10	2.00	12	0.77	102.00	770.00	2395	20240422	-35.70	1078	20231031	42.86	2395	-35.70	20240422	1177	30.84	20240318	2395	-35.70	20240422	1078	42.86	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
83	20240614	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1537	-17	5	-1.09	628685156	411617	96.87	1540	1554	1505	2020	1088	1554	1527.35	1.00	81585	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	867	15.07	2.00	12	0.73	102.00	770.00	2395	20240422	-35.82	1078	20231031	42.58	2395	-35.82	20240422	1177	30.59	20240318	2395	-35.82	20240422	1078	42.58	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
84	20240614	140932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1535	-19	5	-1.22	570184991	373579	87.92	1540	1554	1505	2020	1088	1554	1526.28	1.00	86643	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	865	15.05	1.99	12	0.66	102.00	770.00	2395	20240422	-35.91	1078	20231031	42.39	2395	-35.91	20240422	1177	30.42	20240318	2395	-35.91	20240422	1078	42.39	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
85	20240614	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1534	-20	5	-1.29	545884039	357773	84.20	1540	1554	1505	2020	1088	1554	1525.78	1.00	86550	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	865	15.04	1.99	12	0.63	102.00	770.00	2395	20240422	-35.95	1078	20231031	42.30	2395	-35.95	20240422	1177	30.33	20240318	2395	-35.95	20240422	1078	42.30	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
86	20240614	120939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-14	5	-0.90	496646604	325660	76.64	1540	1554	1505	2020	1088	1554	1525.05	1.00	71269	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	868	15.10	2.00	12	0.58	102.00	770.00	2395	20240422	-35.70	1078	20231031	42.86	2395	-35.70	20240422	1177	30.84	20240318	2395	-35.70	20240422	1078	42.86	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
87	20240614	111051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-40	5	-2.57	438098648	287464	67.65	1540	1554	1505	2020	1088	1554	1524.01	1.00	60050	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	854	14.84	1.97	12	0.51	102.00	770.00	2395	20240422	-36.78	1078	20231031	40.45	2395	-36.78	20240422	1177	28.63	20240318	2395	-36.78	20240422	1078	40.45	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
88	20240614	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1515	-39	5	-2.51	271484193	177468	41.77	1540	1554	1511	2020	1088	1554	1529.76	1.00	4039	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	854	14.85	1.97	12	0.31	102.00	770.00	2395	20240422	-36.74	1078	20231031	40.54	2395	-36.74	20240422	1177	28.72	20240318	2395	-36.74	20240422	1078	40.54	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
89	20240614	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-14	5	-0.90	80217882	52081	12.26	1540	1554	1537	2020	1088	1554	1540.25	1.00	-7617	1606	1579	1555	1528	1504	1593	1542	56	466	100	1110	1	1	56380891	868	15.10	2.00	12	0.09	102.00	770.00	2395	20240422	-35.70	1078	20231031	42.86	2395	-35.70	20240422	1177	30.84	20240318	2395	-35.70	20240422	1078	42.86	20231031	4.17	N	359090	100	56 억	561632	N	N	N	N
90	20240613	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1554	2	2	0.13	657200504	423063	72.97	1552	1582	1531	2015	1087	1552	1553.43	0.96	21064	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	876	15.24	2.02	12	0.75	102.00	770.00	2395	20240422	-35.11	1078	20231031	44.16	2395	-35.11	20240422	1177	32.03	20240318	2395	-35.11	20240422	1078	44.16	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
91	20240613	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1547	-5	5	-0.32	606169541	390198	67.30	1552	1582	1531	2015	1087	1552	1553.49	0.96	10038	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	872	15.17	2.01	12	0.69	102.00	770.00	2395	20240422	-35.41	1078	20231031	43.51	2395	-35.41	20240422	1177	31.44	20240318	2395	-35.41	20240422	1078	43.51	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
92	20240613	141046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	-4	5	-0.26	466948864	299836	51.71	1552	1582	1531	2015	1087	1552	1557.35	0.96	-27883	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	873	15.18	2.01	12	0.53	102.00	770.00	2395	20240422	-35.37	1078	20231031	43.60	2395	-35.37	20240422	1177	31.52	20240318	2395	-35.37	20240422	1078	43.60	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
93	20240613	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	6	2	0.39	315509743	201910	34.82	1552	1582	1550	2015	1087	1552	1562.63	0.96	-4250	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	878	15.27	2.02	12	0.36	102.00	770.00	2395	20240422	-34.95	1078	20231031	44.53	2395	-34.95	20240422	1177	32.37	20240318	2395	-34.95	20240422	1078	44.53	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
94	20240613	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1564	12	2	0.77	256071732	163664	28.23	1552	1582	1552	2015	1087	1552	1564.62	0.96	3708	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	882	15.33	2.03	12	0.29	102.00	770.00	2395	20240422	-34.70	1078	20231031	45.08	2395	-34.70	20240422	1177	32.88	20240318	2395	-34.70	20240422	1078	45.08	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
95	20240613	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1571	19	2	1.22	179556588	114567	19.76	1552	1582	1552	2015	1087	1552	1567.26	0.96	-984	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	886	15.40	2.04	12	0.20	102.00	770.00	2395	20240422	-34.41	1078	20231031	45.73	2395	-34.41	20240422	1177	33.47	20240318	2395	-34.41	20240422	1078	45.73	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
96	20240613	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	17	2	1.10	131460923	83867	14.46	1552	1582	1552	2015	1087	1552	1567.49	0.96	-8056	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	885	15.38	2.04	12	0.15	102.00	770.00	2395	20240422	-34.49	1078	20231031	45.55	2395	-34.49	20240422	1177	33.31	20240318	2395	-34.49	20240422	1078	45.55	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
97	20240613	091049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1579	27	2	1.74	25718362	16493	2.84	1552	1582	1552	2015	1087	1552	1559.35	0.96	-3	1633	1592	1571	1530	1509	1582	1520	56	463	100	1110	1	1	56380891	890	15.48	2.05	12	0.03	102.00	770.00	2395	20240422	-34.07	1078	20231031	46.47	2395	-34.07	20240422	1177	34.15	20240318	2395	-34.07	20240422	1078	46.47	20231031	4.17	N	359090	100	56 억	540615	N	N	N	N
98	20240612	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1552	-48	5	-3.00	897342504	568561	100.30	1608	1612	1550	2080	1120	1600	1578.42	0.99	-15794	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	875	15.22	2.02	12	1.01	102.00	770.00	2395	20240422	-35.20	1078	20231031	43.97	2395	-35.20	20240422	1177	31.86	20240318	2395	-35.20	20240422	1078	43.97	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
99	20240612	151043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1558	-42	5	-2.62	836000437	529073	93.33	1608	1612	1550	2080	1120	1600	1580.12	0.99	-26647	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	878	15.27	2.02	12	0.94	102.00	770.00	2395	20240422	-34.95	1078	20231031	44.53	2395	-34.95	20240422	1177	32.37	20240318	2395	-34.95	20240422	1078	44.53	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
100	20240612	141035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1565	-35	5	-2.19	634399054	399571	70.49	1608	1612	1562	2080	1120	1600	1587.69	0.99	-46860	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	882	15.34	2.03	12	0.71	102.00	770.00	2395	20240422	-34.66	1078	20231031	45.18	2395	-34.66	20240422	1177	32.97	20240318	2395	-34.66	20240422	1078	45.18	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
101	20240612	131037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1576	-24	5	-1.50	519656575	326611	57.62	1608	1612	1567	2080	1120	1600	1591.05	0.99	-43262	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	889	15.45	2.05	12	0.58	102.00	770.00	2395	20240422	-34.20	1078	20231031	46.20	2395	-34.20	20240422	1177	33.90	20240318	2395	-34.20	20240422	1078	46.20	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
102	20240612	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1601	1	2	0.06	309605099	193565	34.15	1608	1612	1585	2080	1120	1600	1599.49	0.99	-20252	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	903	15.70	2.08	12	0.34	102.00	770.00	2395	20240422	-33.15	1078	20231031	48.52	2395	-33.15	20240422	1177	36.02	20240318	2395	-33.15	20240422	1078	48.52	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
103	20240612	111034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	0	3	0.00	275343550	172132	30.37	1608	1612	1585	2080	1120	1600	1599.61	0.99	-14108	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	902	15.69	2.08	12	0.31	102.00	770.00	2395	20240422	-33.19	1078	20231031	48.42	2395	-33.19	20240422	1177	35.94	20240318	2395	-33.19	20240422	1078	48.42	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
104	20240612	101036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1602	2	2	0.12	193841723	121336	21.40	1608	1609	1585	2080	1120	1600	1597.56	0.99	-1864	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	903	15.71	2.08	12	0.22	102.00	770.00	2395	20240422	-33.11	1078	20231031	48.61	2395	-33.11	20240422	1177	36.11	20240318	2395	-33.11	20240422	1078	48.61	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
105	20240612	091039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1596	-4	5	-0.25	58390476	36623	6.46	1608	1609	1585	2080	1120	1600	1594.34	0.99	-13093	1656	1628	1614	1586	1572	1621	1579	56	480	100	1150	1	1	56380891	900	15.65	2.07	12	0.06	102.00	770.00	2395	20240422	-33.36	1078	20231031	48.05	2395	-33.36	20240422	1177	35.60	20240318	2395	-33.36	20240422	1078	48.05	20231031	4.30	N	359090	100	56 억	556477	N	N	N	N
106	20240610	161027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1633	-2	5	-0.12	782643273	481810	63.54	1630	1647	1614	2125	1145	1635	1624.38	1.29	-59762	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	921	16.01	2.12	12	0.85	102.00	770.00	2395	20240422	-31.82	1078	20231031	51.48	2395	-31.82	20240422	1177	38.74	20240318	2395	-31.82	20240422	1078	51.48	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
107	20240610	151037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1623	-12	5	-0.73	757142594	466141	61.47	1630	1647	1614	2125	1145	1635	1624.28	1.29	-59408	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	915	15.91	2.11	12	0.83	102.00	770.00	2395	20240422	-32.23	1078	20231031	50.56	2395	-32.23	20240422	1177	37.89	20240318	2395	-32.23	20240422	1078	50.56	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
108	20240610	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1619	-16	5	-0.98	559341897	343852	45.35	1630	1647	1615	2125	1145	1635	1626.69	1.29	-81339	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	913	15.87	2.10	12	0.61	102.00	770.00	2395	20240422	-32.40	1078	20231031	50.19	2395	-32.40	20240422	1177	37.55	20240318	2395	-32.40	20240422	1078	50.19	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
109	20240610	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1618	-17	5	-1.04	510755690	313818	41.39	1630	1647	1617	2125	1145	1635	1627.55	1.29	-88306	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	912	15.86	2.10	12	0.56	102.00	770.00	2395	20240422	-32.44	1078	20231031	50.09	2395	-32.44	20240422	1177	37.47	20240318	2395	-32.44	20240422	1078	50.09	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
110	20240610	121030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-15	5	-0.92	427710444	262525	34.62	1630	1647	1617	2125	1145	1635	1629.22	1.29	-66247	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	913	15.88	2.10	12	0.47	102.00	770.00	2395	20240422	-32.36	1078	20231031	50.28	2395	-32.36	20240422	1177	37.64	20240318	2395	-32.36	20240422	1078	50.28	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
111	20240610	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1630	-5	5	-0.31	336261385	206165	27.19	1630	1647	1625	2125	1145	1635	1631.03	1.29	-34590	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	919	15.98	2.12	12	0.37	102.00	770.00	2395	20240422	-31.94	1078	20231031	51.21	2395	-31.94	20240422	1177	38.49	20240318	2395	-31.94	20240422	1078	51.21	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
112	20240610	101030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	0	3	0.00	268034497	164286	21.67	1630	1647	1625	2125	1145	1635	1631.51	1.29	-19325	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	922	16.03	2.12	12	0.29	102.00	770.00	2395	20240422	-31.73	1078	20231031	51.67	2395	-31.73	20240422	1177	38.91	20240318	2395	-31.73	20240422	1078	51.67	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
113	20240610	091035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1636	1	2	0.06	100072205	61340	8.09	1630	1647	1625	2125	1145	1635	1631.43	1.29	-1114	1689	1662	1641	1614	1593	1651	1603	56	490	100	1170	1	1	56380891	922	16.04	2.12	12	0.11	102.00	770.00	2395	20240422	-31.69	1078	20231031	51.76	2395	-31.69	20240422	1177	39.00	20240318	2395	-31.69	20240422	1078	51.76	20231031	4.29	N	359090	100	56 억	729607	N	N	N	N
114	20240607	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	-19	5	-1.15	1222495058	746116	83.94	1656	1668	1620	2150	1158	1654	1638.50	1.39	-56708	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	922	16.03	2.12	12	1.32	102.00	770.00	2395	20240422	-31.73	1078	20231031	51.67	2395	-31.73	20240422	1177	38.91	20240318	2395	-31.73	20240422	1078	51.67	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
115	20240607	151113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	-17	5	-1.03	1133254197	691612	77.80	1656	1668	1620	2150	1158	1654	1638.57	1.39	-58675	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	923	16.05	2.13	12	1.23	102.00	770.00	2395	20240422	-31.65	1078	20231031	51.86	2395	-31.65	20240422	1177	39.08	20240318	2395	-31.65	20240422	1078	51.86	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
116	20240607	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-13	5	-0.79	845657374	515124	57.95	1656	1668	1629	2150	1158	1654	1641.66	1.39	-72435	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	925	16.09	2.13	12	0.91	102.00	770.00	2395	20240422	-31.48	1078	20231031	52.23	2395	-31.48	20240422	1177	39.42	20240318	2395	-31.48	20240422	1078	52.23	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
117	20240607	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	-13	5	-0.79	710913369	432790	48.69	1656	1668	1629	2150	1158	1654	1642.63	1.39	-43643	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	925	16.09	2.13	12	0.77	102.00	770.00	2395	20240422	-31.48	1078	20231031	52.23	2395	-31.48	20240422	1177	39.42	20240318	2395	-31.48	20240422	1078	52.23	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
118	20240607	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1646	-8	5	-0.48	634702143	386337	43.46	1656	1668	1629	2150	1158	1654	1642.87	1.39	-46148	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	928	16.14	2.14	12	0.69	102.00	770.00	2395	20240422	-31.27	1078	20231031	52.69	2395	-31.27	20240422	1177	39.85	20240318	2395	-31.27	20240422	1078	52.69	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
119	20240607	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1640	-14	5	-0.85	506764609	308469	34.70	1656	1668	1629	2150	1158	1654	1642.84	1.39	-47902	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	925	16.08	2.13	12	0.55	102.00	770.00	2395	20240422	-31.52	1078	20231031	52.13	2395	-31.52	20240422	1177	39.34	20240318	2395	-31.52	20240422	1078	52.13	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
120	20240607	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1634	-20	5	-1.21	330822279	200896	22.60	1656	1668	1629	2150	1158	1654	1646.73	1.39	-36183	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	921	16.02	2.12	12	0.36	102.00	770.00	2395	20240422	-31.77	1078	20231031	51.58	2395	-31.77	20240422	1177	38.83	20240318	2395	-31.77	20240422	1078	51.58	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
121	20240607	091105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1648	-6	5	-0.36	100317681	60996	6.86	1656	1668	1629	2150	1158	1654	1644.66	1.39	4135	1738	1696	1671	1629	1604	1683	1616	56	496	100	1190	1	1	56380891	929	16.16	2.14	12	0.11	102.00	770.00	2395	20240422	-31.19	1078	20231031	52.88	2395	-31.19	20240422	1177	40.02	20240318	2395	-31.19	20240422	1078	52.88	20231031	4.27	N	359090	100	56 억	786312	N	N	N	N
122	20240605	161102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1654	-51	5	-2.99	1452995941	870233	82.51	1685	1713	1646	2215	1194	1705	1669.65	1.48	-47329	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	933	16.22	2.15	12	1.54	102.00	770.00	2395	20240422	-30.94	1078	20231031	53.43	2395	-30.94	20240422	1177	40.53	20240318	2395	-30.94	20240422	1078	53.43	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
123	20240605	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-53	5	-3.11	1344805510	804830	76.31	1685	1713	1646	2215	1194	1705	1670.84	1.48	-55120	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	931	16.20	2.15	12	1.43	102.00	770.00	2395	20240422	-31.02	1078	20231031	53.25	2395	-31.02	20240422	1177	40.36	20240318	2395	-31.02	20240422	1078	53.25	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
124	20240605	141100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1651	-54	5	-3.17	1208823771	722386	68.49	1685	1713	1646	2215	1194	1705	1673.29	1.48	-60528	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	931	16.19	2.14	12	1.28	102.00	770.00	2395	20240422	-31.06	1078	20231031	53.15	2395	-31.06	20240422	1177	40.27	20240318	2395	-31.06	20240422	1078	53.15	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
125	20240605	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1652	-53	5	-3.11	1118772450	667874	63.32	1685	1713	1646	2215	1194	1705	1675.04	1.48	-54122	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	931	16.20	2.15	12	1.18	102.00	770.00	2395	20240422	-31.02	1078	20231031	53.25	2395	-31.02	20240422	1177	40.36	20240318	2395	-31.02	20240422	1078	53.25	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
126	20240605	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1669	-36	5	-2.11	797573451	474637	45.00	1685	1713	1669	2215	1194	1705	1680.28	1.48	-39616	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	941	16.36	2.17	12	0.84	102.00	770.00	2395	20240422	-30.31	1078	20231031	54.82	2395	-30.31	20240422	1177	41.80	20240318	2395	-30.31	20240422	1078	54.82	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
127	20240605	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1682	-23	5	-1.35	689331637	409939	38.87	1685	1713	1670	2215	1194	1705	1681.43	1.48	-32079	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	948	16.49	2.18	12	0.73	102.00	770.00	2395	20240422	-29.77	1078	20231031	56.03	2395	-29.77	20240422	1177	42.91	20240318	2395	-29.77	20240422	1078	56.03	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
128	20240605	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1677	-28	5	-1.64	548726704	326084	30.92	1685	1713	1670	2215	1194	1705	1682.64	1.48	-24629	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	946	16.44	2.18	12	0.58	102.00	770.00	2395	20240422	-29.98	1078	20231031	55.57	2395	-29.98	20240422	1177	42.48	20240318	2395	-29.98	20240422	1078	55.57	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
129	20240605	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1689	-16	5	-0.94	161360479	95343	9.04	1685	1713	1685	2215	1194	1705	1692.16	1.48	10661	1738	1721	1705	1688	1672	1713	1680	56	510	100	1220	1	1	56380891	952	16.56	2.19	12	0.17	102.00	770.00	2395	20240422	-29.48	1078	20231031	56.68	2395	-29.48	20240422	1177	43.50	20240318	2395	-29.48	20240422	1078	56.68	20231031	4.26	N	359090	100	56 억	835103	N	N	N	N
130	20240604	161046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1705	-24	5	-1.39	1755400964	1032105	43.44	1714	1722	1689	2245	1211	1729	1700.65	1.31	94130	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	961	16.72	2.21	12	1.83	102.00	770.00	2395	20240422	-28.81	1078	20231031	58.16	2395	-28.81	20240422	1177	44.86	20240318	2395	-28.81	20240422	1078	58.16	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
131	20240604	151047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-25	5	-1.45	1640543450	964788	40.61	1714	1722	1689	2245	1211	1729	1700.28	1.31	85359	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	961	16.71	2.21	12	1.71	102.00	770.00	2395	20240422	-28.85	1078	20231031	58.07	2395	-28.85	20240422	1177	44.77	20240318	2395	-28.85	20240422	1078	58.07	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
132	20240604	141050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1700	-29	5	-1.68	1377934166	810166	34.10	1714	1722	1689	2245	1211	1729	1700.64	1.31	52065	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	958	16.67	2.21	12	1.44	102.00	770.00	2395	20240422	-29.02	1078	20231031	57.70	2395	-29.02	20240422	1177	44.44	20240318	2395	-29.02	20240422	1078	57.70	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
133	20240604	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	-26	5	-1.50	1243834464	731430	30.79	1714	1722	1689	2245	1211	1729	1700.37	1.31	25887	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	960	16.70	2.21	12	1.30	102.00	770.00	2395	20240422	-28.89	1078	20231031	57.98	2395	-28.89	20240422	1177	44.69	20240318	2395	-28.89	20240422	1078	57.98	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
134	20240604	121045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1695	-34	5	-1.97	1145842903	673861	28.36	1714	1722	1689	2245	1211	1729	1700.21	1.31	2361	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	956	16.62	2.20	12	1.20	102.00	770.00	2395	20240422	-29.23	1078	20231031	57.24	2395	-29.23	20240422	1177	44.01	20240318	2395	-29.23	20240422	1078	57.24	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
135	20240604	111041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1699	-30	5	-1.74	998187468	586663	24.69	1714	1722	1690	2245	1211	1729	1701.24	1.31	-6202	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	958	16.66	2.21	12	1.04	102.00	770.00	2395	20240422	-29.06	1078	20231031	57.61	2395	-29.06	20240422	1177	44.35	20240318	2395	-29.06	20240422	1078	57.61	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
136	20240604	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1702	-27	5	-1.56	700639495	411127	17.30	1714	1722	1691	2245	1211	1729	1703.90	1.31	25140	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	960	16.69	2.21	12	0.73	102.00	770.00	2395	20240422	-28.94	1078	20231031	57.88	2395	-28.94	20240422	1177	44.60	20240318	2395	-28.94	20240422	1078	57.88	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
137	20240604	091043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1717	-12	5	-0.69	342471903	200693	8.45	1714	1722	1691	2245	1211	1729	1705.90	1.31	-15738	1855	1792	1736	1673	1617	1788	1669	56	516	100	1240	1	1	56380891	968	16.83	2.23	12	0.36	102.00	770.00	2395	20240422	-28.31	1078	20231031	59.28	2395	-28.31	20240422	1177	45.88	20240318	2395	-28.31	20240422	1078	59.28	20231031	4.03	N	359090	100	56 억	740995	N	N	N	N
138	20240603	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1729	-16	5	-0.92	4098171521	2357048	30.88	1729	1799	1680	2265	1222	1745	1738.71	1.18	78630	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	975	16.95	2.25	12	4.18	102.00	770.00	2395	20240422	-27.81	1078	20231031	60.39	2395	-27.81	20240422	1177	46.90	20240318	2395	-27.81	20240422	1078	60.39	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
139	20240603	151032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1737	-8	5	-0.46	3889219624	2236467	29.30	1729	1799	1680	2265	1222	1745	1739.00	1.18	38049	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	979	17.03	2.26	12	3.97	102.00	770.00	2395	20240422	-27.47	1078	20231031	61.13	2395	-27.47	20240422	1177	47.58	20240318	2395	-27.47	20240422	1078	61.13	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
140	20240603	141032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-11	5	-0.63	3655968936	2102265	27.55	1729	1799	1680	2265	1222	1745	1739.06	1.18	8772	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	978	17.00	2.25	12	3.73	102.00	770.00	2395	20240422	-27.60	1078	20231031	60.85	2395	-27.60	20240422	1177	47.32	20240318	2395	-27.60	20240422	1078	60.85	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
141	20240603	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1734	-11	5	-0.63	1996017325	1159391	15.19	1729	1754	1680	2265	1222	1745	1721.60	1.18	85722	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	978	17.00	2.25	12	2.06	102.00	770.00	2395	20240422	-27.60	1078	20231031	60.85	2395	-27.60	20240422	1177	47.32	20240318	2395	-27.60	20240422	1078	60.85	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
142	20240603	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	-25	5	-1.43	1837317393	1067978	13.99	1729	1754	1680	2265	1222	1745	1720.36	1.18	97664	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	970	16.86	2.23	12	1.89	102.00	770.00	2395	20240422	-28.18	1078	20231031	59.55	2395	-28.18	20240422	1177	46.13	20240318	2395	-28.18	20240422	1078	59.55	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
143	20240603	111026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1710	-35	5	-2.01	1584441484	921226	12.07	1729	1754	1680	2265	1222	1745	1719.92	1.18	46434	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	964	16.76	2.22	12	1.63	102.00	770.00	2395	20240422	-28.60	1078	20231031	58.63	2395	-28.60	20240422	1177	45.28	20240318	2395	-28.60	20240422	1078	58.63	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
144	20240603	101020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-12	5	-0.69	661193639	380813	4.99	1729	1754	1728	2265	1222	1745	1736.26	1.18	47784	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	977	16.99	2.25	12	0.68	102.00	770.00	2395	20240422	-27.64	1078	20231031	60.76	2395	-27.64	20240422	1177	47.24	20240318	2395	-27.64	20240422	1078	60.76	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N
145	20240603	091020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1739	-6	5	-0.34	289058471	166513	2.18	1729	1754	1728	2265	1222	1745	1735.94	1.18	31898	1904	1824	1767	1687	1630	1864	1727	56	520	100	1250	1	1	56380891	980	17.05	2.26	12	0.30	102.00	770.00	2395	20240422	-27.39	1078	20231031	61.32	2395	-27.39	20240422	1177	47.75	20240318	2395	-27.39	20240422	1078	61.32	20231031	4.30	N	359090	100	56 억	664238	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History