KissMeData/362990/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	161246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	40	2	1.56	90732705	34892	143.02	2585	2640	2570	3340	1800	2570	2600.39	0.68	975	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	430	10.74	1.89	12	0.21	243.00	1379.00	8240	20240126	-68.33	2520	20240530	3.57	8240	-68.33	20240126	2520	3.57	20240530	8240	-68.33	20240126	2520	3.57	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
3	20240628	151300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	54031435	20830	85.38	2585	2640	2570	3340	1800	2570	2593.92	0.68	350	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	428	10.68	1.88	12	0.13	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
4	20240628	141259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	35	2	1.36	46125550	17786	72.90	2585	2640	2570	3340	1800	2570	2593.36	0.68	350	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	430	10.72	1.89	12	0.11	243.00	1379.00	8240	20240126	-68.39	2520	20240530	3.37	8240	-68.39	20240126	2520	3.37	20240530	8240	-68.39	20240126	2520	3.37	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
5	20240628	131257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	5	2	0.19	42449760	16366	67.08	2585	2640	2570	3340	1800	2570	2593.78	0.68	782	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	425	10.60	1.87	12	0.10	243.00	1379.00	8240	20240126	-68.75	2520	20240530	2.18	8240	-68.75	20240126	2520	2.18	20240530	8240	-68.75	20240126	2520	2.18	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
6	20240628	121255	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	40233110	15506	63.56	2585	2640	2570	3340	1800	2570	2594.68	0.68	1012	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	425	10.62	1.87	12	0.09	243.00	1379.00	8240	20240126	-68.69	2520	20240530	2.38	8240	-68.69	20240126	2520	2.38	20240530	8240	-68.69	20240126	2520	2.38	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
7	20240628	111234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	30	2	1.17	35194250	13561	55.58	2585	2640	2570	3340	1800	2570	2595.25	0.68	1427	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	429	10.70	1.89	12	0.08	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
8	20240628	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	65	2	2.53	20121820	7725	31.66	2585	2640	2580	3340	1800	2570	2604.77	0.68	1230	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	435	10.84	1.91	12	0.05	243.00	1379.00	8240	20240126	-68.02	2520	20240530	4.56	8240	-68.02	20240126	2520	4.56	20240530	8240	-68.02	20240126	2520	4.56	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
9	20240628	091236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	30	2	1.17	7086695	2726	11.17	2585	2600	2580	3340	1800	2570	2599.67	0.68	-425	2650	2610	2590	2550	2530	2600	2540	16	770	100	1790	5	1	16491966	429	10.70	1.89	12	0.02	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.63	N	362990	100	16 억	111725	N	N	N	N
10	20240627	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	63015260	24397	100.21	2595	2630	2570	3350	1810	2580	2583.28	0.66	2766	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	424	10.58	1.86	12	0.15	243.00	1379.00	8240	20240126	-68.81	2520	20240530	1.98	8240	-68.81	20240126	2520	1.98	20240530	8240	-68.81	20240126	2520	1.98	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
11	20240627	151231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	52150210	20169	82.85	2595	2630	2570	3350	1810	2580	2585.66	0.66	2867	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	424	10.58	1.86	12	0.12	243.00	1379.00	8240	20240126	-68.81	2520	20240530	1.98	8240	-68.81	20240126	2520	1.98	20240530	8240	-68.81	20240126	2520	1.98	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
12	20240627	141229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-5	5	-0.19	45855825	17724	72.80	2595	2630	2570	3350	1810	2580	2587.22	0.66	2906	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	425	10.60	1.87	12	0.11	243.00	1379.00	8240	20240126	-68.75	2520	20240530	2.18	8240	-68.75	20240126	2520	2.18	20240530	8240	-68.75	20240126	2520	2.18	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
13	20240627	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	30098945	11610	47.69	2595	2630	2570	3350	1810	2580	2592.50	0.66	2243	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	426	10.64	1.87	12	0.07	243.00	1379.00	8240	20240126	-68.63	2520	20240530	2.58	8240	-68.63	20240126	2520	2.58	20240530	8240	-68.63	20240126	2520	2.58	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
14	20240627	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	28982550	11178	45.91	2595	2630	2570	3350	1810	2580	2592.82	0.66	2243	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	426	10.64	1.87	12	0.07	243.00	1379.00	8240	20240126	-68.63	2520	20240530	2.58	8240	-68.63	20240126	2520	2.58	20240530	8240	-68.63	20240126	2520	2.58	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
15	20240627	111230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	10	2	0.39	21872220	8434	34.64	2595	2630	2570	3350	1810	2580	2593.34	0.66	1864	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	427	10.66	1.88	12	0.05	243.00	1379.00	8240	20240126	-68.57	2520	20240530	2.78	8240	-68.57	20240126	2520	2.78	20240530	8240	-68.57	20240126	2520	2.78	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
16	20240627	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	9621935	3710	15.24	2595	2630	2570	3350	1810	2580	2593.51	0.66	1339	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	430	10.74	1.89	12	0.02	243.00	1379.00	8240	20240126	-68.33	2520	20240530	3.57	8240	-68.33	20240126	2520	3.57	20240530	8240	-68.33	20240126	2520	3.57	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
17	20240627	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	15	2	0.58	1758305	682	2.80	2595	2630	2570	3350	1810	2580	2578.16	0.66	253	2640	2610	2585	2555	2530	2625	2570	16	770	100	1800	5	1	16491966	428	10.68	1.88	12	0.00	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.64	N	362990	100	16 억	108959	N	N	N	N
18	20240626	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	10	2	0.39	62915760	24345	88.42	2570	2615	2560	3340	1800	2570	2584.34	0.62	7201	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	425	10.62	1.87	12	0.15	243.00	1379.00	8240	20240126	-68.69	2520	20240530	2.38	8240	-68.69	20240126	2520	2.38	20240530	8240	-68.69	20240126	2520	2.38	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
19	20240626	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	45	2	1.75	58187045	22513	81.77	2570	2615	2560	3340	1800	2570	2584.60	0.62	6757	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	431	10.76	1.90	12	0.14	243.00	1379.00	8240	20240126	-68.26	2520	20240530	3.77	8240	-68.26	20240126	2520	3.77	20240530	8240	-68.26	20240126	2520	3.77	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
20	20240626	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	20	2	0.78	52425695	20293	73.70	2570	2615	2560	3340	1800	2570	2583.44	0.62	5643	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	427	10.66	1.88	12	0.12	243.00	1379.00	8240	20240126	-68.57	2520	20240530	2.78	8240	-68.57	20240126	2520	2.78	20240530	8240	-68.57	20240126	2520	2.78	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
21	20240626	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	50736355	19642	71.34	2570	2615	2560	3340	1800	2570	2583.05	0.62	5643	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	428	10.68	1.88	12	0.12	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
22	20240626	121225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	30	2	1.17	48611480	18823	68.37	2570	2615	2560	3340	1800	2570	2582.56	0.62	5643	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	429	10.70	1.89	12	0.11	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
23	20240626	111227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	44589190	17270	62.72	2570	2615	2560	3340	1800	2570	2581.89	0.62	5545	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	428	10.68	1.88	12	0.10	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
24	20240626	101224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	25	2	0.97	43281520	16767	60.90	2570	2615	2560	3340	1800	2570	2581.35	0.62	5545	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	428	10.68	1.88	12	0.10	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
25	20240626	091228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	45	2	1.75	19572680	7591	27.57	2570	2615	2560	3340	1800	2570	2578.41	0.62	5234	2640	2605	2585	2550	2530	2595	2540	16	770	100	1790	5	1	16491966	431	10.76	1.90	12	0.05	243.00	1379.00	8240	20240126	-68.26	2520	20240530	3.77	8240	-68.26	20240126	2520	3.77	20240530	8240	-68.26	20240126	2520	3.77	20240530	0.65	N	362990	100	16 억	101758	N	N	N	N
26	20240625	161223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-20	5	-0.77	70091490	27187	120.79	2590	2620	2565	3365	1815	2590	2578.38	0.62	-348	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	424	10.58	1.86	12	0.16	243.00	1379.00	8240	20240126	-68.81	2520	20240530	1.98	8240	-68.81	20240126	2520	1.98	20240530	8240	-68.81	20240126	2520	1.98	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
27	20240625	151221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	15	2	0.58	57361460	22234	98.78	2590	2620	2565	3365	1815	2590	2579.90	0.62	110	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	430	10.72	1.89	12	0.13	243.00	1379.00	8240	20240126	-68.39	2520	20240530	3.37	8240	-68.39	20240126	2520	3.37	20240530	8240	-68.39	20240126	2520	3.37	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
28	20240625	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	10	2	0.39	50358235	19551	86.86	2590	2620	2565	3365	1815	2590	2575.74	0.62	195	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	429	10.70	1.89	12	0.12	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
29	20240625	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-15	5	-0.58	44090125	17130	76.11	2590	2620	2565	3365	1815	2590	2573.85	0.62	-443	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	425	10.60	1.87	12	0.10	243.00	1379.00	8240	20240126	-68.75	2520	20240530	2.18	8240	-68.75	20240126	2520	2.18	20240530	8240	-68.75	20240126	2520	2.18	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
30	20240625	121228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	0	3	0.00	39992390	15539	69.04	2590	2620	2565	3365	1815	2590	2573.68	0.62	-550	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	427	10.66	1.88	12	0.09	243.00	1379.00	8240	20240126	-68.57	2520	20240530	2.78	8240	-68.57	20240126	2520	2.78	20240530	8240	-68.57	20240126	2520	2.78	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
31	20240625	111226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-10	5	-0.39	38196745	14842	65.94	2590	2620	2565	3365	1815	2590	2573.56	0.62	-550	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	425	10.62	1.87	12	0.09	243.00	1379.00	8240	20240126	-68.69	2520	20240530	2.38	8240	-68.69	20240126	2520	2.38	20240530	8240	-68.69	20240126	2520	2.38	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
32	20240625	101225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	-5	5	-0.19	36033090	14002	62.21	2590	2620	2565	3365	1815	2590	2573.42	0.62	-545	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	426	10.64	1.87	12	0.08	243.00	1379.00	8240	20240126	-68.63	2520	20240530	2.58	8240	-68.63	20240126	2520	2.58	20240530	8240	-68.63	20240126	2520	2.58	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
33	20240625	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	30	2	1.16	2881775	1112	4.94	2590	2620	2590	3365	1815	2590	2591.52	0.62	-89	2683	2636	2608	2561	2533	2622	2547	16	775	100	1810	5	1	16491966	432	10.78	1.90	12	0.01	243.00	1379.00	8240	20240126	-68.20	2520	20240530	3.97	8240	-68.20	20240126	2520	3.97	20240530	8240	-68.20	20240126	2520	3.97	20240530	0.65	N	362990	100	16 억	102106	N	N	N	N
34	20240624	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-25	5	-0.96	58467495	22508	48.64	2625	2655	2580	3395	1835	2615	2597.63	0.62	-366	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	427	10.66	1.88	12	0.14	243.00	1379.00	8240	20240126	-68.57	2520	20240530	2.78	8240	-68.57	20240126	2520	2.78	20240530	8240	-68.57	20240126	2520	2.78	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
35	20240624	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-20	5	-0.76	51719040	19903	43.01	2625	2655	2580	3395	1835	2615	2598.55	0.62	55	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	428	10.68	1.88	12	0.12	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
36	20240624	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-20	5	-0.76	47038160	18099	39.12	2625	2655	2580	3395	1835	2615	2598.94	0.62	102	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	428	10.68	1.88	12	0.11	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
37	20240624	131219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-20	5	-0.76	46417455	17860	38.60	2625	2655	2580	3395	1835	2615	2598.96	0.62	27	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	428	10.68	1.88	12	0.11	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
38	20240624	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-20	5	-0.76	45005765	17316	37.42	2625	2655	2580	3395	1835	2615	2599.09	0.62	27	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	428	10.68	1.88	12	0.10	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
39	20240624	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-20	5	-0.76	37877025	14565	31.48	2625	2655	2580	3395	1835	2615	2600.55	0.62	-236	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	428	10.68	1.88	12	0.09	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
40	20240624	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-5	5	-0.19	16636040	6371	13.77	2625	2655	2580	3395	1835	2615	2611.21	0.62	-51	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	430	10.74	1.89	12	0.04	243.00	1379.00	8240	20240126	-68.33	2520	20240530	3.57	8240	-68.33	20240126	2520	3.57	20240530	8240	-68.33	20240126	2520	3.57	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
41	20240624	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-15	5	-0.57	4435845	1708	3.69	2625	2625	2580	3395	1835	2615	2597.10	0.62	36	2668	2641	2623	2596	2578	2632	2587	16	780	100	1830	5	1	16491966	429	10.70	1.89	12	0.01	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.65	N	362990	100	16 억	102206	N	N	N	N
42	20240621	161139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-40	5	-1.51	116867545	44575	318.76	2650	2650	2605	3450	1860	2655	2621.83	0.66	-6621	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	431	10.76	1.90	12	0.27	243.00	1379.00	8240	20240126	-68.26	2520	20240530	3.77	8240	-68.26	20240126	2520	3.77	20240530	8240	-68.26	20240126	2520	3.77	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
43	20240621	151140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-25	5	-0.94	100526805	38331	274.11	2650	2650	2605	3450	1860	2655	2622.60	0.66	-5703	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	434	10.82	1.91	12	0.23	243.00	1379.00	8240	20240126	-68.08	2520	20240530	4.37	8240	-68.08	20240126	2520	4.37	20240530	8240	-68.08	20240126	2520	4.37	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
44	20240621	141138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-30	5	-1.13	81519070	31088	222.31	2650	2650	2605	3450	1860	2655	2622.20	0.66	-4465	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	433	10.80	1.90	12	0.19	243.00	1379.00	8240	20240126	-68.14	2520	20240530	4.17	8240	-68.14	20240126	2520	4.17	20240530	8240	-68.14	20240126	2520	4.17	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
45	20240621	131140	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-20	5	-0.75	71495865	27272	195.02	2650	2650	2605	3450	1860	2655	2621.58	0.66	-4236	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	435	10.84	1.91	12	0.17	243.00	1379.00	8240	20240126	-68.02	2520	20240530	4.56	8240	-68.02	20240126	2520	4.56	20240530	8240	-68.02	20240126	2520	4.56	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
46	20240621	121143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-35	5	-1.32	61196225	23348	166.96	2650	2650	2605	3450	1860	2655	2621.05	0.66	-6367	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	432	10.78	1.90	12	0.14	243.00	1379.00	8240	20240126	-68.20	2520	20240530	3.97	8240	-68.20	20240126	2520	3.97	20240530	8240	-68.20	20240126	2520	3.97	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
47	20240621	111141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	51124955	19528	139.65	2650	2650	2605	3450	1860	2655	2618.03	0.66	-5905	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	435	10.86	1.91	12	0.12	243.00	1379.00	8240	20240126	-67.96	2520	20240530	4.76	8240	-67.96	20240126	2520	4.76	20240530	8240	-67.96	20240126	2520	4.76	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
48	20240621	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	42516055	16248	116.19	2650	2650	2605	3450	1860	2655	2616.69	0.66	-6171	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	435	10.86	1.91	12	0.10	243.00	1379.00	8240	20240126	-67.96	2520	20240530	4.76	8240	-67.96	20240126	2520	4.76	20240530	8240	-67.96	20240126	2520	4.76	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
49	20240621	091143	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	-15	5	-0.56	29050	11	0.08	2650	2650	2640	3450	1860	2655	2640.91	0.66	-10	2695	2675	2640	2620	2585	2657	2602	16	795	100	1850	5	1	16491966	435	10.86	1.91	12	0.00	243.00	1379.00	8240	20240126	-67.96	2520	20240530	4.76	8240	-67.96	20240126	2520	4.76	20240530	8240	-67.96	20240126	2520	4.76	20240530	0.65	N	362990	100	16 억	108795	N	N	N	N
50	20240620	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	5	2	0.19	36820815	13984	69.18	2660	2660	2605	3445	1855	2650	2633.07	0.67	-1823	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	438	10.93	1.93	12	0.08	243.00	1379.00	8240	20240126	-67.78	2520	20240530	5.36	8240	-67.78	20240126	2520	5.36	20240530	8240	-67.78	20240126	2520	5.36	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
51	20240620	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-5	5	-0.19	32682050	12422	61.45	2660	2660	2605	3445	1855	2650	2630.98	0.67	-1632	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	436	10.88	1.92	12	0.08	243.00	1379.00	8240	20240126	-67.90	2520	20240530	4.96	8240	-67.90	20240126	2520	4.96	20240530	8240	-67.90	20240126	2520	4.96	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
52	20240620	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	5	2	0.19	28065355	10680	52.83	2660	2660	2605	3445	1855	2650	2627.84	0.67	-1280	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	438	10.93	1.93	12	0.06	243.00	1379.00	8240	20240126	-67.78	2520	20240530	5.36	8240	-67.78	20240126	2520	5.36	20240530	8240	-67.78	20240126	2520	5.36	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
53	20240620	131135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-15	5	-0.57	24987705	9518	47.08	2660	2660	2605	3445	1855	2650	2625.31	0.67	-1207	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	435	10.84	1.91	12	0.06	243.00	1379.00	8240	20240126	-68.02	2520	20240530	4.56	8240	-68.02	20240126	2520	4.56	20240530	8240	-68.02	20240126	2520	4.56	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
54	20240620	121134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-30	5	-1.13	18971450	7233	35.78	2660	2660	2605	3445	1855	2650	2622.90	0.67	-646	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	432	10.78	1.90	12	0.04	243.00	1379.00	8240	20240126	-68.20	2520	20240530	3.97	8240	-68.20	20240126	2520	3.97	20240530	8240	-68.20	20240126	2520	3.97	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
55	20240620	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-40	5	-1.51	18496375	7052	34.88	2660	2660	2605	3445	1855	2650	2622.86	0.67	-547	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	430	10.74	1.89	12	0.04	243.00	1379.00	8240	20240126	-68.33	2520	20240530	3.57	8240	-68.33	20240126	2520	3.57	20240530	8240	-68.33	20240126	2520	3.57	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
56	20240620	101137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-15	5	-0.57	11791035	4492	22.22	2660	2660	2605	3445	1855	2650	2624.90	0.67	13	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	435	10.84	1.91	12	0.03	243.00	1379.00	8240	20240126	-68.02	2520	20240530	4.56	8240	-68.02	20240126	2520	4.56	20240530	8240	-68.02	20240126	2520	4.56	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
57	20240620	091142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-20	5	-0.75	2507150	953	4.71	2660	2660	2630	3445	1855	2650	2630.80	0.67	0	2703	2676	2648	2621	2593	2690	2635	16	795	100	1850	5	1	16491966	434	10.82	1.91	12	0.01	243.00	1379.00	8240	20240126	-68.08	2520	20240530	4.37	8240	-68.08	20240126	2520	4.37	20240530	8240	-68.08	20240126	2520	4.37	20240530	0.62	N	362990	100	16 억	110618	N	N	N	N
58	20240619	161129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	30	2	1.15	51231215	19374	39.59	2620	2675	2620	3405	1835	2620	2644.33	0.69	-2462	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	437	10.91	1.92	12	0.12	243.00	1379.00	8240	20240126	-67.84	2520	20240530	5.16	8240	-67.84	20240126	2520	5.16	20240530	8240	-67.84	20240126	2520	5.16	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
59	20240619	151131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2670	50	2	1.91	47490140	17963	36.70	2620	2675	2620	3405	1835	2620	2643.78	0.69	-2614	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	440	10.99	1.94	12	0.11	243.00	1379.00	8240	20240126	-67.60	2520	20240530	5.95	8240	-67.60	20240126	2520	5.95	20240530	8240	-67.60	20240126	2520	5.95	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
60	20240619	141139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	20	2	0.76	40682275	15408	31.48	2620	2675	2620	3405	1835	2620	2640.33	0.69	-2506	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	435	10.86	1.91	12	0.09	243.00	1379.00	8240	20240126	-67.96	2520	20240530	4.76	8240	-67.96	20240126	2520	4.76	20240530	8240	-67.96	20240126	2520	4.76	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
61	20240619	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	20	2	0.76	35087220	13292	27.16	2620	2675	2620	3405	1835	2620	2639.72	0.69	-2445	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	435	10.86	1.91	12	0.08	243.00	1379.00	8240	20240126	-67.96	2520	20240530	4.76	8240	-67.96	20240126	2520	4.76	20240530	8240	-67.96	20240126	2520	4.76	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
62	20240619	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	30	2	1.15	33524320	12700	25.95	2620	2675	2620	3405	1835	2620	2639.71	0.69	-2443	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	437	10.91	1.92	12	0.08	243.00	1379.00	8240	20240126	-67.84	2520	20240530	5.16	8240	-67.84	20240126	2520	5.16	20240530	8240	-67.84	20240126	2520	5.16	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
63	20240619	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	35	2	1.34	21892355	8301	16.96	2620	2675	2620	3405	1835	2620	2637.32	0.69	-1758	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	438	10.93	1.93	12	0.05	243.00	1379.00	8240	20240126	-67.78	2520	20240530	5.36	8240	-67.78	20240126	2520	5.36	20240530	8240	-67.78	20240126	2520	5.36	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
64	20240619	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	35	2	1.34	17175885	6519	13.32	2620	2675	2620	3405	1835	2620	2634.74	0.69	-1497	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	438	10.93	1.93	12	0.04	243.00	1379.00	8240	20240126	-67.78	2520	20240530	5.36	8240	-67.78	20240126	2520	5.36	20240530	8240	-67.78	20240126	2520	5.36	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
65	20240619	091137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	10	2	0.38	6714330	2561	5.23	2620	2635	2620	3405	1835	2620	2621.76	0.69	-523	2770	2695	2650	2575	2530	2672	2552	16	785	100	1830	5	1	16491966	434	10.82	1.91	12	0.02	243.00	1379.00	8240	20240126	-68.08	2520	20240530	4.37	8240	-68.08	20240126	2520	4.37	20240530	8240	-68.08	20240126	2520	4.37	20240530	0.64	N	362990	100	16 억	113049	N	N	N	N
66	20240618	161124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-55	5	-2.06	128493765	48481	85.13	2690	2725	2605	3475	1875	2675	2650.39	0.64	7624	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	432	10.78	1.90	12	0.29	243.00	1379.00	8240	20240126	-68.20	2520	20240530	3.97	8240	-68.20	20240126	2520	3.97	20240530	8240	-68.20	20240126	2520	3.97	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
67	20240618	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-30	5	-1.12	123189875	46459	81.58	2690	2725	2605	3475	1875	2675	2651.58	0.64	7319	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	436	10.88	1.92	12	0.28	243.00	1379.00	8240	20240126	-67.90	2520	20240530	4.96	8240	-67.90	20240126	2520	4.96	20240530	8240	-67.90	20240126	2520	4.96	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
68	20240618	141128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	-15	5	-0.56	107728640	40589	71.27	2690	2725	2605	3475	1875	2675	2654.13	0.64	6967	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	439	10.95	1.93	12	0.25	243.00	1379.00	8240	20240126	-67.72	2520	20240530	5.56	8240	-67.72	20240126	2520	5.56	20240530	8240	-67.72	20240126	2520	5.56	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
69	20240618	131128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	0	3	0.00	107680545	40571	71.24	2690	2725	2605	3475	1875	2675	2654.13	0.64	6970	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	441	11.01	1.94	12	0.25	243.00	1379.00	8240	20240126	-67.54	2520	20240530	6.15	8240	-67.54	20240126	2520	6.15	20240530	8240	-67.54	20240126	2520	6.15	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
70	20240618	121125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	-30	5	-1.12	103873455	39141	68.73	2690	2725	2605	3475	1875	2675	2653.83	0.64	7304	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	436	10.88	1.92	12	0.24	243.00	1379.00	8240	20240126	-67.90	2520	20240530	4.96	8240	-67.90	20240126	2520	4.96	20240530	8240	-67.90	20240126	2520	4.96	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
71	20240618	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	-45	5	-1.68	60897560	22884	40.18	2690	2725	2605	3475	1875	2675	2661.14	0.64	4245	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	434	10.82	1.91	12	0.14	243.00	1379.00	8240	20240126	-68.08	2520	20240530	4.37	8240	-68.08	20240126	2520	4.37	20240530	8240	-68.08	20240126	2520	4.37	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
72	20240618	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	15	2	0.56	20969265	7775	13.65	2690	2725	2680	3475	1875	2675	2697.01	0.64	2380	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	444	11.07	1.95	12	0.05	243.00	1379.00	8240	20240126	-67.35	2520	20240530	6.75	8240	-67.35	20240126	2520	6.75	20240530	8240	-67.35	20240126	2520	6.75	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
73	20240618	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	40	2	1.50	3857455	1424	2.50	2690	2725	2690	3475	1875	2675	2708.89	0.64	-508	2855	2765	2720	2630	2585	2742	2607	16	800	100	1870	5	1	16491966	448	11.17	1.97	12	0.01	243.00	1379.00	8240	20240126	-67.05	2520	20240530	7.74	8240	-67.05	20240126	2520	7.74	20240530	8240	-67.05	20240126	2520	7.74	20240530	0.63	N	362990	100	16 억	105851	N	N	N	N
74	20240617	161115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-145	5	-5.14	151584830	55341	79.17	2805	2810	2675	3665	1975	2820	2739.30	0.72	-12860	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	441	11.01	1.94	12	0.34	243.00	1379.00	8240	20240126	-67.54	2520	20240530	6.15	8240	-67.54	20240126	2520	6.15	20240530	8240	-67.54	20240126	2520	6.15	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
75	20240617	151124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-110	5	-3.90	124822755	45401	64.95	2805	2810	2710	3665	1975	2820	2749.26	0.72	-12354	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	447	11.15	1.97	12	0.28	243.00	1379.00	8240	20240126	-67.11	2520	20240530	7.54	8240	-67.11	20240126	2520	7.54	20240530	8240	-67.11	20240126	2520	7.54	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
76	20240617	141113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-75	5	-2.66	94056185	34112	48.80	2805	2810	2740	3665	1975	2820	2757.19	0.72	-10039	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	453	11.30	1.99	12	0.21	243.00	1379.00	8240	20240126	-66.69	2520	20240530	8.93	8240	-66.69	20240126	2520	8.93	20240530	8240	-66.69	20240126	2520	8.93	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
77	20240617	131113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-60	5	-2.13	87498275	31721	45.38	2805	2810	2740	3665	1975	2820	2758.28	0.72	-9137	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	455	11.36	2.00	12	0.19	243.00	1379.00	8240	20240126	-66.50	2520	20240530	9.52	8240	-66.50	20240126	2520	9.52	20240530	8240	-66.50	20240126	2520	9.52	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
78	20240617	121113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-75	5	-2.66	77767785	28180	40.32	2805	2810	2740	3665	1975	2820	2759.58	0.72	-6636	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	453	11.30	1.99	12	0.17	243.00	1379.00	8240	20240126	-66.69	2520	20240530	8.93	8240	-66.69	20240126	2520	8.93	20240530	8240	-66.69	20240126	2520	8.93	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
79	20240617	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-55	5	-1.95	69783110	25276	36.16	2805	2810	2750	3665	1975	2820	2760.73	0.72	-4829	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	456	11.38	2.01	12	0.15	243.00	1379.00	8240	20240126	-66.44	2520	20240530	9.72	8240	-66.44	20240126	2520	9.72	20240530	8240	-66.44	20240126	2520	9.72	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
80	20240617	101104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-45	5	-1.60	59390190	21507	30.77	2805	2810	2750	3665	1975	2820	2761.30	0.72	-3830	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	458	11.42	2.01	12	0.13	243.00	1379.00	8240	20240126	-66.32	2520	20240530	10.12	8240	-66.32	20240126	2520	10.12	20240530	8240	-66.32	20240126	2520	10.12	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
81	20240617	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-60	5	-2.13	6220510	2246	3.21	2805	2805	2760	3665	1975	2820	2768.49	0.72	49	2906	2862	2776	2732	2646	2885	2755	16	845	100	1970	5	1	16491966	455	11.36	2.00	12	0.01	243.00	1379.00	8240	20240126	-66.50	2520	20240530	9.52	8240	-66.50	20240126	2520	9.52	20240530	8240	-66.50	20240126	2520	9.52	20240530	0.67	N	362990	100	16 억	119059	N	N	N	N
82	20240614	160931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	-20	5	-0.70	192502545	69600	48.55	2810	2820	2690	3690	1990	2840	2765.82	0.84	-20136	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	465	11.60	2.04	12	0.42	243.00	1379.00	8240	20240126	-65.78	2520	20240530	11.90	8240	-65.78	20240126	2520	11.90	20240530	8240	-65.78	20240126	2520	11.90	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
83	20240614	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-105	5	-3.70	172120490	62269	43.43	2810	2820	2690	3690	1990	2840	2764.14	0.84	-17600	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	451	11.26	1.98	12	0.38	243.00	1379.00	8240	20240126	-66.81	2520	20240530	8.53	8240	-66.81	20240126	2520	8.53	20240530	8240	-66.81	20240126	2520	8.53	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
84	20240614	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-105	5	-3.70	142732915	51540	35.95	2810	2820	2690	3690	1990	2840	2769.36	0.84	-15520	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	451	11.26	1.98	12	0.31	243.00	1379.00	8240	20240126	-66.81	2520	20240530	8.53	8240	-66.81	20240126	2520	8.53	20240530	8240	-66.81	20240126	2520	8.53	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
85	20240614	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2725	-115	5	-4.05	138709790	50065	34.92	2810	2820	2690	3690	1990	2840	2770.59	0.84	-15520	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	449	11.21	1.98	12	0.30	243.00	1379.00	8240	20240126	-66.93	2520	20240530	8.13	8240	-66.93	20240126	2520	8.13	20240530	8240	-66.93	20240126	2520	8.13	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
86	20240614	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-95	5	-3.35	132879540	47932	33.43	2810	2820	2690	3690	1990	2840	2772.25	0.84	-15180	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	453	11.30	1.99	12	0.29	243.00	1379.00	8240	20240126	-66.69	2520	20240530	8.93	8240	-66.69	20240126	2520	8.93	20240530	8240	-66.69	20240126	2520	8.93	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
87	20240614	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2760	-80	5	-2.82	125777415	45354	31.63	2810	2820	2690	3690	1990	2840	2773.24	0.84	-14325	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	455	11.36	2.00	12	0.28	243.00	1379.00	8240	20240126	-66.50	2520	20240530	9.52	8240	-66.50	20240126	2520	9.52	20240530	8240	-66.50	20240126	2520	9.52	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
88	20240614	101053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-40	5	-1.41	39535325	14082	9.82	2810	2820	2795	3690	1990	2840	2807.51	0.84	-2454	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	462	11.52	2.03	12	0.09	243.00	1379.00	8240	20240126	-66.02	2520	20240530	11.11	8240	-66.02	20240126	2520	11.11	20240530	8240	-66.02	20240126	2520	11.11	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
89	20240614	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	-40	5	-1.41	8505040	3036	2.12	2810	2810	2795	3690	1990	2840	2801.40	0.84	1271	2953	2896	2828	2771	2703	2925	2800	16	850	100	1980	5	1	16491966	462	11.52	2.03	12	0.02	243.00	1379.00	8240	20240126	-66.02	2520	20240530	11.11	8240	-66.02	20240126	2520	11.11	20240530	8240	-66.02	20240126	2520	11.11	20240530	0.73	N	362990	100	16 억	139044	N	N	N	N
90	20240613	161041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	25	2	0.89	405969130	143364	87.13	2810	2885	2760	3655	1975	2815	2831.75	0.72	20500	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	468	11.69	2.06	12	0.87	243.00	1379.00	8240	20240126	-65.53	2520	20240530	12.70	8240	-65.53	20240126	2520	12.70	20240530	8240	-65.53	20240126	2520	12.70	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
91	20240613	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	25	2	0.89	402233760	142046	86.33	2810	2885	2760	3655	1975	2815	2831.73	0.72	20500	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	468	11.69	2.06	12	0.86	243.00	1379.00	8240	20240126	-65.53	2520	20240530	12.70	8240	-65.53	20240126	2520	12.70	20240530	8240	-65.53	20240126	2520	12.70	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
92	20240613	141048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	15	2	0.53	394109300	139172	84.59	2810	2885	2760	3655	1975	2815	2831.83	0.72	20249	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	467	11.65	2.05	12	0.84	243.00	1379.00	8240	20240126	-65.66	2520	20240530	12.30	8240	-65.66	20240126	2520	12.30	20240530	8240	-65.66	20240126	2520	12.30	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
93	20240613	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2860	45	2	1.60	351368160	124136	75.45	2810	2885	2760	3655	1975	2815	2830.52	0.72	17009	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	472	11.77	2.07	12	0.75	243.00	1379.00	8240	20240126	-65.29	2520	20240530	13.49	8240	-65.29	20240126	2520	13.49	20240530	8240	-65.29	20240126	2520	13.49	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
94	20240613	121049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-10	5	-0.36	288607015	102161	62.09	2810	2885	2760	3655	1975	2815	2825.03	0.72	10923	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	463	11.54	2.03	12	0.62	243.00	1379.00	8240	20240126	-65.96	2520	20240530	11.31	8240	-65.96	20240126	2520	11.31	20240530	8240	-65.96	20240126	2520	11.31	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
95	20240613	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	0	3	0.00	256415890	90713	55.13	2810	2885	2760	3655	1975	2815	2826.68	0.72	7643	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	464	11.58	2.04	12	0.55	243.00	1379.00	8240	20240126	-65.84	2520	20240530	11.71	8240	-65.84	20240126	2520	11.71	20240530	8240	-65.84	20240126	2520	11.71	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
96	20240613	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-5	5	-0.18	232581250	82196	49.96	2810	2885	2760	3655	1975	2815	2829.61	0.72	6981	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	463	11.56	2.04	12	0.50	243.00	1379.00	8240	20240126	-65.90	2520	20240530	11.51	8240	-65.90	20240126	2520	11.51	20240530	8240	-65.90	20240126	2520	11.51	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
97	20240613	091051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2865	50	2	1.78	43069120	15162	9.22	2810	2885	2810	3655	1975	2815	2840.77	0.72	923	2925	2870	2765	2710	2605	2897	2737	16	840	100	1970	5	1	16491966	472	11.79	2.08	12	0.09	243.00	1379.00	8240	20240126	-65.23	2520	20240530	13.69	8240	-65.23	20240126	2520	13.69	20240530	8240	-65.23	20240126	2520	13.69	20240530	0.67	N	362990	100	16 억	118834	N	N	N	N
98	20240612	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	130	2	4.84	454237585	164114	139.01	2700	2820	2660	3490	1880	2685	2767.62	0.62	14828	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	464	11.58	2.04	12	1.00	243.00	1379.00	8240	20240126	-65.84	2520	20240530	11.71	8240	-65.84	20240126	2520	11.71	20240530	8240	-65.84	20240126	2520	11.71	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
99	20240612	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	125	2	4.66	419142010	151634	128.44	2700	2820	2660	3490	1880	2685	2764.17	0.62	13993	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	463	11.56	2.04	12	0.92	243.00	1379.00	8240	20240126	-65.90	2520	20240530	11.51	8240	-65.90	20240126	2520	11.51	20240530	8240	-65.90	20240126	2520	11.51	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
100	20240612	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	95	2	3.54	353757550	128263	108.64	2700	2795	2660	3490	1880	2685	2758.06	0.62	13421	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	458	11.44	2.02	12	0.78	243.00	1379.00	8240	20240126	-66.26	2520	20240530	10.32	8240	-66.26	20240126	2520	10.32	20240530	8240	-66.26	20240126	2520	10.32	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
101	20240612	131039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	100	2	3.72	331979975	120423	102.00	2700	2795	2660	3490	1880	2685	2756.78	0.62	10416	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	459	11.46	2.02	12	0.73	243.00	1379.00	8240	20240126	-66.20	2520	20240530	10.52	8240	-66.20	20240126	2520	10.52	20240530	8240	-66.20	20240126	2520	10.52	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
102	20240612	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	105	2	3.91	298156750	108241	91.68	2700	2795	2660	3490	1880	2685	2754.56	0.62	10041	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	460	11.48	2.02	12	0.66	243.00	1379.00	8240	20240126	-66.14	2520	20240530	10.71	8240	-66.14	20240126	2520	10.71	20240530	8240	-66.14	20240126	2520	10.71	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
103	20240612	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	65	2	2.42	271283705	98552	83.48	2700	2790	2660	3490	1880	2685	2752.70	0.62	8916	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	454	11.32	1.99	12	0.60	243.00	1379.00	8240	20240126	-66.63	2520	20240530	9.13	8240	-66.63	20240126	2520	9.13	20240530	8240	-66.63	20240126	2520	9.13	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
104	20240612	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	85	2	3.17	222387820	80742	68.39	2700	2790	2660	3490	1880	2685	2754.30	0.62	5858	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	457	11.40	2.01	12	0.49	243.00	1379.00	8240	20240126	-66.38	2520	20240530	9.92	8240	-66.38	20240126	2520	9.92	20240530	8240	-66.38	20240126	2520	9.92	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
105	20240612	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	15	2	0.56	11899105	4445	3.77	2700	2700	2660	3490	1880	2685	2676.96	0.62	-304	2781	2732	2651	2602	2521	2757	2627	16	805	100	1870	5	1	16491966	445	11.11	1.96	12	0.03	243.00	1379.00	8240	20240126	-67.23	2520	20240530	7.14	8240	-67.23	20240126	2520	7.14	20240530	8240	-67.23	20240126	2520	7.14	20240530	0.65	N	362990	100	16 억	102815	N	N	N	N
106	20240610	161028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	-15	5	-0.58	158403695	61795	55.80	2600	2610	2540	3370	1820	2595	2563.22	0.61	2613	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	425	10.62	1.87	12	0.37	243.00	1379.00	8240	20240126	-68.69	2520	20240530	2.38	8240	-68.69	20240126	2520	2.38	20240530	8240	-68.69	20240126	2520	2.38	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
107	20240610	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	145062395	56618	51.13	2600	2610	2540	3370	1820	2595	2562.13	0.61	-199	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	424	10.58	1.86	12	0.34	243.00	1379.00	8240	20240126	-68.81	2520	20240530	1.98	8240	-68.81	20240126	2520	1.98	20240530	8240	-68.81	20240126	2520	1.98	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
108	20240610	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-35	5	-1.35	122745070	47931	43.28	2600	2610	2540	3370	1820	2595	2560.87	0.61	-4156	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	422	10.53	1.86	12	0.29	243.00	1379.00	8240	20240126	-68.93	2520	20240530	1.59	8240	-68.93	20240126	2520	1.59	20240530	8240	-68.93	20240126	2520	1.59	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
109	20240610	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-30	5	-1.16	118063970	46101	41.63	2600	2610	2540	3370	1820	2595	2560.99	0.61	-3857	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	423	10.56	1.86	12	0.28	243.00	1379.00	8240	20240126	-68.87	2520	20240530	1.79	8240	-68.87	20240126	2520	1.79	20240530	8240	-68.87	20240126	2520	1.79	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
110	20240610	121032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-40	5	-1.54	99592660	38867	35.10	2600	2610	2540	3370	1820	2595	2562.40	0.61	-6449	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	421	10.51	1.85	12	0.24	243.00	1379.00	8240	20240126	-68.99	2520	20240530	1.39	8240	-68.99	20240126	2520	1.39	20240530	8240	-68.99	20240126	2520	1.39	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
111	20240610	111035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-25	5	-0.96	91043925	35528	32.08	2600	2610	2540	3370	1820	2595	2562.60	0.61	-6221	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	424	10.58	1.86	12	0.22	243.00	1379.00	8240	20240126	-68.81	2520	20240530	1.98	8240	-68.81	20240126	2520	1.98	20240530	8240	-68.81	20240126	2520	1.98	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
112	20240610	101032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	-5	5	-0.19	20579390	7965	7.19	2600	2610	2570	3370	1820	2595	2583.73	0.61	-2676	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	427	10.66	1.88	12	0.05	243.00	1379.00	8240	20240126	-68.57	2520	20240530	2.78	8240	-68.57	20240126	2520	2.78	20240530	8240	-68.57	20240126	2520	2.78	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
113	20240610	091037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	5	2	0.19	6411455	2471	2.23	2600	2605	2570	3370	1820	2595	2594.68	0.61	-1646	2715	2655	2620	2560	2525	2637	2542	16	775	100	1810	5	1	16491966	429	10.70	1.89	12	0.01	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.58	N	362990	100	16 억	100633	N	N	N	N
114	20240607	161105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-80	5	-2.99	284715410	108931	106.03	2680	2680	2585	3475	1875	2675	2613.72	0.77	-26434	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	428	10.68	1.88	12	0.66	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
115	20240607	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-80	5	-2.99	280429705	107280	104.42	2680	2680	2585	3475	1875	2675	2614.00	0.77	-26053	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	428	10.68	1.88	12	0.65	243.00	1379.00	8240	20240126	-68.51	2520	20240530	2.98	8240	-68.51	20240126	2520	2.98	20240530	8240	-68.51	20240126	2520	2.98	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
116	20240607	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-75	5	-2.80	247919705	94799	92.27	2680	2680	2585	3475	1875	2675	2615.21	0.77	-22147	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	429	10.70	1.89	12	0.57	243.00	1379.00	8240	20240126	-68.45	2520	20240530	3.17	8240	-68.45	20240126	2520	3.17	20240530	8240	-68.45	20240126	2520	3.17	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
117	20240607	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-65	5	-2.43	181964020	69399	67.55	2680	2680	2605	3475	1875	2675	2622.00	0.77	-17115	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	430	10.74	1.89	12	0.42	243.00	1379.00	8240	20240126	-68.33	2520	20240530	3.57	8240	-68.33	20240126	2520	3.57	20240530	8240	-68.33	20240126	2520	3.57	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
118	20240607	121108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2625	-50	5	-1.87	161803330	61688	60.04	2680	2680	2605	3475	1875	2675	2622.93	0.77	-15399	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	433	10.80	1.90	12	0.37	243.00	1379.00	8240	20240126	-68.14	2520	20240530	4.17	8240	-68.14	20240126	2520	4.17	20240530	8240	-68.14	20240126	2520	4.17	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
119	20240607	111048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	-65	5	-2.43	142867745	54448	53.00	2680	2680	2605	3475	1875	2675	2623.93	0.77	-12841	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	430	10.74	1.89	12	0.33	243.00	1379.00	8240	20240126	-68.33	2520	20240530	3.57	8240	-68.33	20240126	2520	3.57	20240530	8240	-68.33	20240126	2520	3.57	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
120	20240607	101108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	-60	5	-2.24	116735505	44453	43.27	2680	2680	2610	3475	1875	2675	2626.04	0.77	-10599	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	431	10.76	1.90	12	0.27	243.00	1379.00	8240	20240126	-68.26	2520	20240530	3.77	8240	-68.26	20240126	2520	3.77	20240530	8240	-68.26	20240126	2520	3.77	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
121	20240607	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2635	-40	5	-1.50	30276485	11496	11.19	2680	2680	2615	3475	1875	2675	2633.65	0.77	-690	2798	2736	2693	2631	2588	2715	2610	16	800	100	1870	5	1	16491966	435	10.84	1.91	12	0.07	243.00	1379.00	8240	20240126	-68.02	2520	20240530	4.56	8240	-68.02	20240126	2520	4.56	20240530	8240	-68.02	20240126	2520	4.56	20240530	0.58	N	362990	100	16 억	126804	N	N	N	N
122	20240605	161104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-95	5	-3.43	273656330	102032	54.83	2755	2755	2650	3600	1940	2770	2682.07	1.03	-42150	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	441	11.01	1.94	12	0.62	243.00	1379.00	8240	20240126	-67.54	2520	20240530	6.15	8240	-67.54	20240126	2520	6.15	20240530	8240	-67.54	20240126	2520	6.15	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
123	20240605	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-80	5	-2.89	269465310	100461	53.99	2755	2755	2650	3600	1940	2770	2682.29	1.03	-42053	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	444	11.07	1.95	12	0.61	243.00	1379.00	8240	20240126	-67.35	2520	20240530	6.75	8240	-67.35	20240126	2520	6.75	20240530	8240	-67.35	20240126	2520	6.75	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
124	20240605	141102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-95	5	-3.43	244784350	91203	49.02	2755	2755	2650	3600	1940	2770	2683.95	1.03	-40294	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	441	11.01	1.94	12	0.55	243.00	1379.00	8240	20240126	-67.54	2520	20240530	6.15	8240	-67.54	20240126	2520	6.15	20240530	8240	-67.54	20240126	2520	6.15	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
125	20240605	131101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2690	-80	5	-2.89	212686050	79212	42.57	2755	2755	2650	3600	1940	2770	2685.02	1.03	-35664	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	444	11.07	1.95	12	0.48	243.00	1379.00	8240	20240126	-67.35	2520	20240530	6.75	8240	-67.35	20240126	2520	6.75	20240530	8240	-67.35	20240126	2520	6.75	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
126	20240605	121059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-60	5	-2.17	198855405	74067	39.81	2755	2755	2650	3600	1940	2770	2684.80	1.03	-36067	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	447	11.15	1.97	12	0.45	243.00	1379.00	8240	20240126	-67.11	2520	20240530	7.54	8240	-67.11	20240126	2520	7.54	20240530	8240	-67.11	20240126	2520	7.54	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
127	20240605	111100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	-60	5	-2.17	193688840	72141	38.77	2755	2755	2650	3600	1940	2770	2684.86	1.03	-35447	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	447	11.15	1.97	12	0.44	243.00	1379.00	8240	20240126	-67.11	2520	20240530	7.54	8240	-67.11	20240126	2520	7.54	20240530	8240	-67.11	20240126	2520	7.54	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
128	20240605	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2675	-95	5	-3.43	171920210	63990	34.39	2755	2755	2650	3600	1940	2770	2686.67	1.03	-33877	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	441	11.01	1.94	12	0.39	243.00	1379.00	8240	20240126	-67.54	2520	20240530	6.15	8240	-67.54	20240126	2520	6.15	20240530	8240	-67.54	20240126	2520	6.15	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
129	20240605	091057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2715	-55	5	-1.99	29760510	10923	5.87	2755	2755	2705	3600	1940	2770	2724.57	1.03	-5452	2906	2837	2776	2707	2646	2807	2677	16	830	100	1930	5	1	16491966	448	11.17	1.97	12	0.07	243.00	1379.00	8240	20240126	-67.05	2520	20240530	7.74	8240	-67.05	20240126	2520	7.74	20240530	8240	-67.05	20240126	2520	7.74	20240530	0.60	N	362990	100	16 억	169191	N	N	N	N
130	20240604	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-15	5	-0.54	506332335	183189	34.27	2800	2845	2715	3620	1950	2785	2763.98	0.81	34716	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	457	11.40	2.01	12	1.11	243.00	1379.00	8240	20240126	-66.38	2520	20240530	9.92	8240	-66.38	20240126	2520	9.92	20240530	8240	-66.38	20240126	2520	9.92	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
131	20240604	151049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-30	5	-1.08	464577640	168043	31.43	2800	2845	2715	3620	1950	2785	2764.64	0.81	33002	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	454	11.34	2.00	12	1.02	243.00	1379.00	8240	20240126	-66.57	2520	20240530	9.33	8240	-66.57	20240126	2520	9.33	20240530	8240	-66.57	20240126	2520	9.33	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
132	20240604	141052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	10	2	0.36	354365115	128144	23.97	2800	2845	2715	3620	1950	2785	2765.37	0.81	20170	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	461	11.50	2.03	12	0.78	243.00	1379.00	8240	20240126	-66.08	2520	20240530	10.91	8240	-66.08	20240126	2520	10.91	20240530	8240	-66.08	20240126	2520	10.91	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
133	20240604	131048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-20	5	-0.72	313939040	113593	21.25	2800	2845	2715	3620	1950	2785	2763.72	0.81	18286	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	456	11.38	2.01	12	0.69	243.00	1379.00	8240	20240126	-66.44	2520	20240530	9.72	8240	-66.44	20240126	2520	9.72	20240530	8240	-66.44	20240126	2520	9.72	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
134	20240604	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	0	3	0.00	304835025	110309	20.63	2800	2845	2715	3620	1950	2785	2763.46	0.81	17477	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	459	11.46	2.02	12	0.67	243.00	1379.00	8240	20240126	-66.20	2520	20240530	10.52	8240	-66.20	20240126	2520	10.52	20240530	8240	-66.20	20240126	2520	10.52	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
135	20240604	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2755	-30	5	-1.08	293797500	106334	19.89	2800	2845	2715	3620	1950	2785	2762.97	0.81	17593	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	454	11.34	2.00	12	0.64	243.00	1379.00	8240	20240126	-66.57	2520	20240530	9.33	8240	-66.57	20240126	2520	9.33	20240530	8240	-66.57	20240126	2520	9.33	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
136	20240604	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	20	2	0.72	186311500	67486	12.62	2800	2830	2715	3620	1950	2785	2760.74	0.81	11503	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	463	11.54	2.03	12	0.41	243.00	1379.00	8240	20240126	-65.96	2520	20240530	11.31	8240	-65.96	20240126	2520	11.31	20240530	8240	-65.96	20240126	2520	11.31	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
137	20240604	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2735	-50	5	-1.80	74888640	26948	5.04	2800	2830	2735	3620	1950	2785	2779.01	0.81	-3716	3121	2952	2806	2637	2491	3037	2722	16	835	100	1940	5	1	16491966	451	11.26	1.98	12	0.16	243.00	1379.00	8240	20240126	-66.81	2520	20240530	8.53	8240	-66.81	20240126	2520	8.53	20240530	8240	-66.81	20240126	2520	8.53	20240530	0.75	N	362990	100	16 억	134002	N	N	N	N
138	20240603	161034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2785	85	2	3.15	1511868530	534167	22.19	2715	2975	2660	3510	1890	2700	2830.34	0.44	61386	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	459	11.46	2.02	12	3.24	243.00	1379.00	8240	20240126	-66.20	2520	20240530	10.52	8240	-66.20	20240126	2520	10.52	20240530	8240	-66.20	20240126	2520	10.52	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
139	20240603	151034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2820	120	2	4.44	1485121170	524592	21.80	2715	2975	2660	3510	1890	2700	2831.00	0.44	61317	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	465	11.60	2.04	12	3.18	243.00	1379.00	8240	20240126	-65.78	2520	20240530	11.90	8240	-65.78	20240126	2520	11.90	20240530	8240	-65.78	20240126	2520	11.90	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
140	20240603	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	105	2	3.89	1401703190	494976	20.56	2715	2975	2660	3510	1890	2700	2831.86	0.44	58619	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	463	11.54	2.03	12	3.00	243.00	1379.00	8240	20240126	-65.96	2520	20240530	11.31	8240	-65.96	20240126	2520	11.31	20240530	8240	-65.96	20240126	2520	11.31	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
141	20240603	131034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	130	2	4.81	1346523550	475311	19.75	2715	2975	2660	3510	1890	2700	2832.93	0.44	55504	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	467	11.65	2.05	12	2.88	243.00	1379.00	8240	20240126	-65.66	2520	20240530	12.30	8240	-65.66	20240126	2520	12.30	20240530	8240	-65.66	20240126	2520	12.30	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
142	20240603	121033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	125	2	4.63	1264194560	446061	18.53	2715	2975	2660	3510	1890	2700	2834.13	0.44	44448	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	466	11.63	2.05	12	2.70	243.00	1379.00	8240	20240126	-65.72	2520	20240530	12.10	8240	-65.72	20240126	2520	12.10	20240530	8240	-65.72	20240126	2520	12.10	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
143	20240603	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	110	2	4.07	488539300	175366	7.29	2715	2900	2660	3510	1890	2700	2785.83	0.44	16255	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	463	11.56	2.04	12	1.06	243.00	1379.00	8240	20240126	-65.90	2520	20240530	11.51	8240	-65.90	20240126	2520	11.51	20240530	8240	-65.90	20240126	2520	11.51	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
144	20240603	101022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	95	2	3.52	204539505	74977	3.12	2715	2795	2660	3510	1890	2700	2728.03	0.44	10708	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	461	11.50	2.03	12	0.45	243.00	1379.00	8240	20240126	-66.08	2520	20240530	10.91	8240	-66.08	20240126	2520	10.91	20240530	8240	-66.08	20240126	2520	10.91	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N
145	20240603	091022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2710	10	2	0.37	44190260	16346	0.68	2715	2730	2660	3510	1890	2700	2703.43	0.44	-6481	3256	2977	2756	2477	2256	3117	2617	16	810	100	1890	5	1	16491966	447	11.15	1.97	12	0.10	243.00	1379.00	8240	20240126	-67.11	2520	20240530	7.54	8240	-67.11	20240126	2520	7.54	20240530	8240	-67.11	20240126	2520	7.54	20240530	0.81	N	362990	100	16 억	73159	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History