KissMeData/405100/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161313	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19040	-70	5	-0.37	750766880	39406	53.08	19000	19340	18910	24800	13380	19110	19051.97	2.79	821	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2340	86.94	2.28	12	0.32	219.00	8347.00	43500	20240305	-56.23	10820	20230818	75.97	43500	-56.23	20240305	14930	27.53	20240102	43500	-56.23	20240305	10820	75.97	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
3	20240628	151328	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19030	-80	5	-0.42	722891960	37942	51.11	19000	19340	18910	24800	13380	19110	19052.41	2.79	1012	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2339	86.89	2.28	12	0.31	219.00	8347.00	43500	20240305	-56.25	10820	20230818	75.88	43500	-56.25	20240305	14930	27.46	20240102	43500	-56.25	20240305	10820	75.88	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
4	20240628	141327	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19060	-50	5	-0.26	581190600	30491	41.07	19000	19340	18910	24800	13380	19110	19060.90	2.79	4217	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2342	87.03	2.28	12	0.25	219.00	8347.00	43500	20240305	-56.18	10820	20230818	76.16	43500	-56.18	20240305	14930	27.66	20240102	43500	-56.18	20240305	10820	76.16	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
5	20240628	131326	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19070	-40	5	-0.21	513652660	26950	36.30	19000	19340	18910	24800	13380	19110	19059.29	2.79	3211	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2344	87.08	2.28	12	0.22	219.00	8347.00	43500	20240305	-56.16	10820	20230818	76.25	43500	-56.16	20240305	14930	27.73	20240102	43500	-56.16	20240305	10820	76.25	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
6	20240628	121323	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19050	-60	5	-0.31	462731460	24285	32.71	19000	19340	18910	24800	13380	19110	19053.99	2.79	2072	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2341	86.99	2.28	12	0.20	219.00	8347.00	43500	20240305	-56.21	10820	20230818	76.06	43500	-56.21	20240305	14930	27.60	20240102	43500	-56.21	20240305	10820	76.06	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
7	20240628	111301	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19000	-110	5	-0.58	371041640	19478	26.24	19000	19340	18910	24800	13380	19110	19048.98	2.79	1206	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2335	86.76	2.28	12	0.16	219.00	8347.00	43500	20240305	-56.32	10820	20230818	75.60	43500	-56.32	20240305	14930	27.26	20240102	43500	-56.32	20240305	10820	75.60	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
8	20240628	101257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18960	-150	5	-0.78	260142500	13637	18.37	19000	19340	18920	24800	13380	19110	19075.99	2.79	-1001	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2330	86.58	2.27	12	0.11	219.00	8347.00	43500	20240305	-56.41	10820	20230818	75.23	43500	-56.41	20240305	14930	26.99	20240102	43500	-56.41	20240305	10820	75.23	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
9	20240628	091303	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19250	140	2	0.73	72206850	3781	5.09	19000	19290	18990	24800	13380	19110	19096.97	2.79	1312	19650	19380	19080	18810	18510	19230	18660	61	5690	500	12230	10	1	12289301	2366	87.90	2.31	12	0.03	219.00	8347.00	43500	20240305	-55.75	10820	20230818	77.91	43500	-55.75	20240305	14930	28.94	20240102	43500	-55.75	20240305	10820	77.91	20230818	3.83	N	405100	500	61 억	343326	N	N	7	N	N
10	20240627	161251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19110	-220	5	-1.14	1393281660	73428	105.56	19350	19350	18780	25100	13540	19330	18974.68	2.68	4473	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2348	87.26	2.29	12	0.60	219.00	8347.00	43500	20240305	-56.07	10820	20230818	76.62	43500	-56.07	20240305	14930	28.00	20240102	43500	-56.07	20240305	10820	76.62	20230818	3.85	N	405100	500	61 억	329088	N	N	7	N	N
11	20240627	151257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19040	-290	5	-1.50	1349921840	71157	102.30	19350	19350	18780	25100	13540	19330	18971.03	2.68	4026	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2340	86.94	2.28	12	0.58	219.00	8347.00	43500	20240305	-56.23	10820	20230818	75.97	43500	-56.23	20240305	14930	27.53	20240102	43500	-56.23	20240305	10820	75.97	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
12	20240627	141256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19100	-230	5	-1.19	1220777130	64382	92.56	19350	19350	18780	25100	13540	19330	18961.47	2.68	1485	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2347	87.21	2.29	12	0.52	219.00	8347.00	43500	20240305	-56.09	10820	20230818	76.52	43500	-56.09	20240305	14930	27.93	20240102	43500	-56.09	20240305	10820	76.52	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
13	20240627	131256	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18900	-430	5	-2.22	869352300	45865	65.94	19350	19350	18780	25100	13540	19330	18954.59	2.68	-8176	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2323	86.30	2.26	12	0.37	219.00	8347.00	43500	20240305	-56.55	10820	20230818	74.68	43500	-56.55	20240305	14930	26.59	20240102	43500	-56.55	20240305	10820	74.68	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
14	20240627	121257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18820	-510	5	-2.64	743263850	39166	56.31	19350	19350	18800	25100	13540	19330	18977.27	2.68	-7629	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2313	85.94	2.25	12	0.32	219.00	8347.00	43500	20240305	-56.74	10820	20230818	73.94	43500	-56.74	20240305	14930	26.05	20240102	43500	-56.74	20240305	10820	73.94	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
15	20240627	111257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18860	-470	5	-2.43	512704600	26927	38.71	19350	19350	18830	25100	13540	19330	19040.54	2.68	-6702	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2318	86.12	2.26	12	0.22	219.00	8347.00	43500	20240305	-56.64	10820	20230818	74.31	43500	-56.64	20240305	14930	26.32	20240102	43500	-56.64	20240305	10820	74.31	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
16	20240627	101257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19090	-240	5	-1.24	202677570	10585	15.22	19350	19350	18900	25100	13540	19330	19147.62	2.68	-1135	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2346	87.17	2.29	12	0.09	219.00	8347.00	43500	20240305	-56.11	10820	20230818	76.43	43500	-56.11	20240305	14930	27.86	20240102	43500	-56.11	20240305	10820	76.43	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
17	20240627	091257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19120	-210	5	-1.09	53192180	2777	3.99	19350	19350	18900	25100	13540	19330	19154.55	2.68	280	20103	19716	19403	19016	18703	19910	19210	61	5770	500	12370	10	1	12289301	2350	87.31	2.29	12	0.02	219.00	8347.00	43500	20240305	-56.05	10820	20230818	76.71	43500	-56.05	20240305	14930	28.06	20240102	43500	-56.05	20240305	10820	76.71	20230818	3.85	N	405100	500	61 억	329088	N	N	42	N	N
18	20240626	161252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19330	90	2	0.47	1350851400	69390	103.27	19090	19790	19090	25000	13470	19240	19467.76	2.68	-6121	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2376	88.26	2.32	12	0.56	219.00	8347.00	43500	20240305	-55.56	10820	20230818	78.65	43500	-55.56	20240305	14930	29.47	20240102	43500	-55.56	20240305	10820	78.65	20230818	3.91	N	405100	500	61 억	328824	N	N	42	N	N
19	20240626	151257	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19290	50	2	0.26	1285104390	65994	98.21	19090	19790	19090	25000	13470	19240	19473.15	2.68	-6209	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2371	88.08	2.31	12	0.54	219.00	8347.00	43500	20240305	-55.66	10820	20230818	78.28	43500	-55.66	20240305	14930	29.20	20240102	43500	-55.66	20240305	10820	78.28	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
20	20240626	141253	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19520	280	2	1.46	946678130	48532	72.23	19090	19790	19090	25000	13470	19240	19506.43	2.68	-3563	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2399	89.13	2.34	12	0.39	219.00	8347.00	43500	20240305	-55.13	10820	20230818	80.41	43500	-55.13	20240305	14930	30.74	20240102	43500	-55.13	20240305	10820	80.41	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
21	20240626	131253	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19590	350	2	1.82	837683130	42964	63.94	19090	19790	19090	25000	13470	19240	19497.51	2.68	-4749	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2407	89.45	2.35	12	0.35	219.00	8347.00	43500	20240305	-54.97	10820	20230818	81.05	43500	-54.97	20240305	14930	31.21	20240102	43500	-54.97	20240305	10820	81.05	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
22	20240626	121251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19310	70	2	0.36	666083750	34125	50.79	19090	19790	19090	25000	13470	19240	19519.18	2.68	-10098	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2373	88.17	2.31	12	0.28	219.00	8347.00	43500	20240305	-55.61	10820	20230818	78.47	43500	-55.61	20240305	14930	29.34	20240102	43500	-55.61	20240305	10820	78.47	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
23	20240626	111254	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19380	140	2	0.73	609491990	31201	46.43	19090	19790	19090	25000	13470	19240	19534.66	2.68	-8829	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2382	88.49	2.32	12	0.25	219.00	8347.00	43500	20240305	-55.45	10820	20230818	79.11	43500	-55.45	20240305	14930	29.81	20240102	43500	-55.45	20240305	10820	79.11	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
24	20240626	101251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19320	80	2	0.42	569129700	29112	43.32	19090	19790	19090	25000	13470	19240	19549.98	2.68	-9087	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2374	88.22	2.31	12	0.24	219.00	8347.00	43500	20240305	-55.59	10820	20230818	78.56	43500	-55.59	20240305	14930	29.40	20240102	43500	-55.59	20240305	10820	78.56	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
25	20240626	091255	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19620	380	2	1.98	272498490	13926	20.72	19090	19790	19090	25000	13470	19240	19568.31	2.68	-2212	19513	19376	19123	18986	18733	19445	19055	61	5760	500	12310	10	1	12289301	2411	89.59	2.35	12	0.11	219.00	8347.00	43500	20240305	-54.90	10820	20230818	81.33	43500	-54.90	20240305	14930	31.41	20240102	43500	-54.90	20240305	10820	81.33	20230818	3.91	N	405100	500	61 억	328824	N	N	8	N	N
26	20240625	161250	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19240	10	2	0.05	1263680480	66370	77.95	18950	19260	18870	24950	13470	19230	19039.18	2.64	2463	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2364	87.85	2.31	12	0.54	219.00	8347.00	43500	20240305	-55.77	10820	20230818	77.82	43500	-55.77	20240305	14930	28.87	20240102	43500	-55.77	20240305	10820	77.82	20230818	4.02	N	405100	500	61 억	324557	N	N	8	N	N
27	20240625	151248	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19210	-20	5	-0.10	1198029150	62956	73.94	18950	19260	18870	24950	13470	19230	19029.63	2.64	3518	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2361	87.72	2.30	12	0.51	219.00	8347.00	43500	20240305	-55.84	10820	20230818	77.54	43500	-55.84	20240305	14930	28.67	20240102	43500	-55.84	20240305	10820	77.54	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
28	20240625	141252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19220	-10	5	-0.05	1070591480	56310	66.14	18950	19260	18870	24950	13470	19230	19012.46	2.64	3469	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2362	87.76	2.30	12	0.46	219.00	8347.00	43500	20240305	-55.82	10820	20230818	77.63	43500	-55.82	20240305	14930	28.73	20240102	43500	-55.82	20240305	10820	77.63	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
29	20240625	131252	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19140	-90	5	-0.47	996718490	52455	61.61	18950	19260	18870	24950	13470	19230	19001.40	2.64	3099	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2352	87.40	2.29	12	0.43	219.00	8347.00	43500	20240305	-56.00	10820	20230818	76.89	43500	-56.00	20240305	14930	28.20	20240102	43500	-56.00	20240305	10820	76.89	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
30	20240625	121255	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18990	-240	5	-1.25	762075480	40197	47.21	18950	19200	18870	24950	13470	19230	18958.52	2.64	1660	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2334	86.71	2.28	12	0.33	219.00	8347.00	43500	20240305	-56.34	10820	20230818	75.51	43500	-56.34	20240305	14930	27.19	20240102	43500	-56.34	20240305	10820	75.51	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
31	20240625	111253	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18990	-240	5	-1.25	725621080	38275	44.95	18950	19200	18870	24950	13470	19230	18958.09	2.64	2491	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2334	86.71	2.28	12	0.31	219.00	8347.00	43500	20240305	-56.34	10820	20230818	75.51	43500	-56.34	20240305	14930	27.19	20240102	43500	-56.34	20240305	10820	75.51	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
32	20240625	101251	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18880	-350	5	-1.82	598302040	31554	37.06	18950	19200	18880	24950	13470	19230	18961.21	2.64	-166	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2320	86.21	2.26	12	0.26	219.00	8347.00	43500	20240305	-56.60	10820	20230818	74.49	43500	-56.60	20240305	14930	26.46	20240102	43500	-56.60	20240305	10820	74.49	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
33	20240625	091250	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19030	-200	5	-1.04	93808820	4928	5.79	18950	19200	18950	24950	13470	19230	19035.88	2.64	-1834	19670	19450	19200	18980	18730	19325	18855	61	5720	500	12300	10	1	12289301	2339	86.89	2.28	12	0.04	219.00	8347.00	43500	20240305	-56.25	10820	20230818	75.88	43500	-56.25	20240305	14930	27.46	20240102	43500	-56.25	20240305	10820	75.88	20230818	4.02	N	405100	500	61 억	324557	N	N	0	N	N
34	20240624	161250	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19230	-170	5	-0.88	1607425790	84210	66.36	19240	19420	18950	25200	13580	19400	19087.90	2.48	19648	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2363	87.81	2.30	12	0.69	219.00	8347.00	43500	20240305	-55.79	10820	20230818	77.73	43500	-55.79	20240305	14930	28.80	20240102	43500	-55.79	20240305	10820	77.73	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
35	20240624	151246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19220	-180	5	-0.93	1520758820	79706	62.81	19240	19420	18950	25200	13580	19400	19079.60	2.48	18662	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2362	87.76	2.30	12	0.65	219.00	8347.00	43500	20240305	-55.82	10820	20230818	77.63	43500	-55.82	20240305	14930	28.73	20240102	43500	-55.82	20240305	10820	77.63	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
36	20240624	141248	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19130	-270	5	-1.39	1303294040	68343	53.86	19240	19420	18950	25200	13580	19400	19069.90	2.48	15888	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2351	87.35	2.29	12	0.56	219.00	8347.00	43500	20240305	-56.02	10820	20230818	76.80	43500	-56.02	20240305	14930	28.13	20240102	43500	-56.02	20240305	10820	76.80	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
37	20240624	131245	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19050	-350	5	-1.80	918205860	48212	37.99	19240	19420	18950	25200	13580	19400	19045.17	2.48	11709	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2341	86.99	2.28	12	0.39	219.00	8347.00	43500	20240305	-56.21	10820	20230818	76.06	43500	-56.21	20240305	14930	27.60	20240102	43500	-56.21	20240305	10820	76.06	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
38	20240624	121247	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19090	-310	5	-1.60	844480160	44340	34.94	19240	19420	18950	25200	13580	19400	19045.56	2.48	11010	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2346	87.17	2.29	12	0.36	219.00	8347.00	43500	20240305	-56.11	10820	20230818	76.43	43500	-56.11	20240305	14930	27.86	20240102	43500	-56.11	20240305	10820	76.43	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
39	20240624	111249	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	18980	-420	5	-2.16	721927110	37895	29.86	19240	19420	18950	25200	13580	19400	19050.72	2.48	8626	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2333	86.67	2.27	12	0.31	219.00	8347.00	43500	20240305	-56.37	10820	20230818	75.42	43500	-56.37	20240305	14930	27.13	20240102	43500	-56.37	20240305	10820	75.42	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
40	20240624	101247	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19160	-240	5	-1.24	591508110	31039	24.46	19240	19420	18950	25200	13580	19400	19056.93	2.48	8516	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2355	87.49	2.30	12	0.25	219.00	8347.00	43500	20240305	-55.95	10820	20230818	77.08	43500	-55.95	20240305	14930	28.33	20240102	43500	-55.95	20240305	10820	77.08	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
41	20240624	091247	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19000	-400	5	-2.06	138558300	7247	5.71	19240	19420	19000	25200	13580	19400	19119.40	2.48	-1044	19993	19696	19333	19036	18673	19515	18855	61	5800	500	12410	10	1	12289301	2335	86.76	2.28	12	0.06	219.00	8347.00	43500	20240305	-56.32	10820	20230818	75.60	43500	-56.32	20240305	14930	27.26	20240102	43500	-56.32	20240305	10820	75.60	20230818	3.94	N	405100	500	61 억	305142	N	N	0	N	N
42	20240621	161204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19400	-180	5	-0.92	2416655700	125845	75.28	19580	19630	18970	25450	13710	19580	19201.62	2.26	26411	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2384	88.58	2.32	12	1.02	219.00	8347.00	43500	20240305	-55.40	10820	20230818	79.30	43500	-55.40	20240305	14930	29.94	20240102	43500	-55.40	20240305	10820	79.30	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
43	20240621	151204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19400	-180	5	-0.92	2354113370	122623	73.35	19580	19630	18970	25450	13710	19580	19197.65	2.26	26734	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2384	88.58	2.32	12	1.00	219.00	8347.00	43500	20240305	-55.40	10820	20230818	79.30	43500	-55.40	20240305	14930	29.94	20240102	43500	-55.40	20240305	10820	79.30	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
44	20240621	141202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19180	-400	5	-2.04	2055883080	107219	64.13	19580	19580	18970	25450	13710	19580	19174.22	2.26	24268	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2357	87.58	2.30	12	0.87	219.00	8347.00	43500	20240305	-55.91	10820	20230818	77.26	43500	-55.91	20240305	14930	28.47	20240102	43500	-55.91	20240305	10820	77.26	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
45	20240621	131204	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19240	-340	5	-1.74	1963845640	102436	61.27	19580	19580	18970	25450	13710	19580	19171.02	2.26	23928	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2364	87.85	2.31	12	0.83	219.00	8347.00	43500	20240305	-55.77	10820	20230818	77.82	43500	-55.77	20240305	14930	28.87	20240102	43500	-55.77	20240305	10820	77.82	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
46	20240621	121207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19260	-320	5	-1.63	1831379270	95542	57.15	19580	19580	18970	25450	13710	19580	19167.87	2.26	19973	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2367	87.95	2.31	12	0.78	219.00	8347.00	43500	20240305	-55.72	10820	20230818	78.00	43500	-55.72	20240305	14930	29.00	20240102	43500	-55.72	20240305	10820	78.00	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
47	20240621	111205	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19230	-350	5	-1.79	1703263940	88871	53.16	19580	19580	18970	25450	13710	19580	19165.09	2.26	16503	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2363	87.81	2.30	12	0.72	219.00	8347.00	43500	20240305	-55.79	10820	20230818	77.73	43500	-55.79	20240305	14930	28.80	20240102	43500	-55.79	20240305	10820	77.73	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
48	20240621	101201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19360	-220	5	-1.12	1503819930	78529	46.97	19580	19580	18970	25450	13710	19580	19149.30	2.26	17752	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2379	88.40	2.32	12	0.64	219.00	8347.00	43500	20240305	-55.49	10820	20230818	78.93	43500	-55.49	20240305	14930	29.67	20240102	43500	-55.49	20240305	10820	78.93	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
49	20240621	091208	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19180	-400	5	-2.04	245085920	12712	7.60	19580	19580	19110	25450	13710	19580	19277.41	2.26	-1809	21053	20316	19913	19176	18773	20115	18975	61	5870	500	12530	10	1	12289301	2357	87.58	2.30	12	0.10	219.00	8347.00	43500	20240305	-55.91	10820	20230818	77.26	43500	-55.91	20240305	14930	28.47	20240102	43500	-55.91	20240305	10820	77.26	20230818	4.00	N	405100	500	61 억	278257	N	N	6	N	N
50	20240620	161159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19580	-870	5	-4.25	3274544020	165175	178.96	20650	20650	19510	26550	14350	20450	19825.42	2.72	-56314	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2406	89.41	2.35	12	1.34	219.00	8347.00	43500	20240305	-54.99	10820	20230818	80.96	43500	-54.99	20240305	14930	31.15	20240102	43500	-54.99	20240305	10820	80.96	20230818	4.06	N	405100	500	61 억	334566	N	N	6	N	N
51	20240620	151155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19530	-920	5	-4.50	3135613810	158076	171.27	20650	20650	19510	26550	14350	20450	19836.12	2.72	-55219	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2400	89.18	2.34	12	1.29	219.00	8347.00	43500	20240305	-55.10	10820	20230818	80.50	43500	-55.10	20240305	14930	30.81	20240102	43500	-55.10	20240305	10820	80.50	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
52	20240620	141201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19720	-730	5	-3.57	2345309040	117823	127.65	20650	20650	19700	26550	14350	20450	19905.36	2.72	-40432	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2423	90.05	2.36	12	0.96	219.00	8347.00	43500	20240305	-54.67	10820	20230818	82.26	43500	-54.67	20240305	14930	32.08	20240102	43500	-54.67	20240305	10820	82.26	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
53	20240620	131159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19750	-700	5	-3.42	2189679240	109936	119.11	20650	20650	19700	26550	14350	20450	19917.76	2.72	-37040	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2427	90.18	2.37	12	0.89	219.00	8347.00	43500	20240305	-54.60	10820	20230818	82.53	43500	-54.60	20240305	14930	32.28	20240102	43500	-54.60	20240305	10820	82.53	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
54	20240620	121159	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19820	-630	5	-3.08	1922338120	96390	104.43	20650	20650	19740	26550	14350	20450	19943.34	2.72	-33607	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2436	90.50	2.37	12	0.78	219.00	8347.00	43500	20240305	-54.44	10820	20230818	83.18	43500	-54.44	20240305	14930	32.75	20240102	43500	-54.44	20240305	10820	83.18	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
55	20240620	111200	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19880	-570	5	-2.79	1376689090	68842	74.59	20650	20650	19760	26550	14350	20450	19997.81	2.72	-23318	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2443	90.78	2.38	12	0.56	219.00	8347.00	43500	20240305	-54.30	10820	20230818	83.73	43500	-54.30	20240305	14930	33.15	20240102	43500	-54.30	20240305	10820	83.73	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
56	20240620	101201	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19910	-540	5	-2.64	1040879950	51997	56.34	20650	20650	19760	26550	14350	20450	20018.08	2.72	-18719	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	10	1	12289301	2447	90.91	2.39	12	0.42	219.00	8347.00	43500	20240305	-54.23	10820	20230818	84.01	43500	-54.23	20240305	14930	33.36	20240102	43500	-54.23	20240305	10820	84.01	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
57	20240620	091207	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-100	5	-0.49	155733250	7664	8.30	20650	20650	20250	26550	14350	20450	20320.10	2.72	481	21550	21000	20550	20000	19550	21275	20275	61	6100	500	13080	50	1	12289301	2501	92.92	2.44	12	0.06	219.00	8347.00	43500	20240305	-53.22	10820	20230818	88.08	43500	-53.22	20240305	14930	36.30	20240102	43500	-53.22	20240305	10820	88.08	20230818	4.06	N	405100	500	61 억	334566	N	N	11	N	N
58	20240619	161154	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20450	350	2	1.74	1886166900	91771	61.55	20300	21100	20100	26100	14100	20100	20553.39	2.65	8862	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2513	93.38	2.45	12	0.75	219.00	8347.00	43500	20240305	-52.99	10820	20230818	89.00	43500	-52.99	20240305	14930	36.97	20240102	43500	-52.99	20240305	10820	89.00	20230818	4.06	N	405100	500	61 억	325882	N	N	11	N	N
59	20240619	151155	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	250	2	1.24	1810179500	88051	59.06	20300	21100	20100	26100	14100	20100	20558.31	2.65	10007	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2501	92.92	2.44	12	0.72	219.00	8347.00	43500	20240305	-53.22	10820	20230818	88.08	43500	-53.22	20240305	14930	36.30	20240102	43500	-53.22	20240305	10820	88.08	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
60	20240619	141203	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	200	2	1.00	1713703350	83295	55.87	20300	21100	20100	26100	14100	20100	20573.90	2.65	11147	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2495	92.69	2.43	12	0.68	219.00	8347.00	43500	20240305	-53.33	10820	20230818	87.62	43500	-53.33	20240305	14930	35.97	20240102	43500	-53.33	20240305	10820	87.62	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
61	20240619	131151	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	100	2	0.50	1622266350	78768	52.83	20300	21100	20100	26100	14100	20100	20595.50	2.65	11349	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2482	92.24	2.42	12	0.64	219.00	8347.00	43500	20240305	-53.56	10820	20230818	86.69	43500	-53.56	20240305	14930	35.30	20240102	43500	-53.56	20240305	10820	86.69	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
62	20240619	121152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	250	2	1.24	1440687900	69779	46.80	20300	21100	20250	26100	14100	20100	20646.44	2.65	12847	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2501	92.92	2.44	12	0.57	219.00	8347.00	43500	20240305	-53.22	10820	20230818	88.08	43500	-53.22	20240305	14930	36.30	20240102	43500	-53.22	20240305	10820	88.08	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
63	20240619	111156	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	450	2	2.24	1270283650	61433	41.20	20300	21100	20250	26100	14100	20100	20677.55	2.65	17094	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2525	93.84	2.46	12	0.50	219.00	8347.00	43500	20240305	-52.76	10820	20230818	89.93	43500	-52.76	20240305	14930	37.64	20240102	43500	-52.76	20240305	10820	89.93	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
64	20240619	101158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	400	2	1.99	1032319800	49834	33.42	20300	21100	20250	26100	14100	20100	20715.17	2.65	14591	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2519	93.61	2.46	12	0.41	219.00	8347.00	43500	20240305	-52.87	10820	20230818	89.46	43500	-52.87	20240305	14930	37.31	20240102	43500	-52.87	20240305	10820	89.46	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
65	20240619	091202	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	500	2	2.49	266883250	12995	8.72	20300	20800	20250	26100	14100	20100	20537.38	2.65	4703	21300	20700	20300	19700	19300	20500	19500	61	6000	500	12860	50	1	12289301	2532	94.06	2.47	12	0.11	219.00	8347.00	43500	20240305	-52.64	10820	20230818	90.39	43500	-52.64	20240305	14930	37.98	20240102	43500	-52.64	20240305	10820	90.39	20230818	4.06	N	405100	500	61 억	325882	N	N	13	N	N
66	20240618	161148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20100	-100	5	-0.50	3008968650	148033	126.33	20200	20900	19900	26250	14150	20200	20326.59	2.39	27540	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2470	91.78	2.41	12	1.20	219.00	8347.00	43500	20240305	-53.79	10820	20230818	85.77	43500	-53.79	20240305	14930	34.63	20240102	43500	-53.79	20240305	10820	85.77	20230818	3.84	N	405100	500	61 억	293263	N	N	13	N	N
67	20240618	151148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20050	-150	5	-0.74	2917147600	143468	122.43	20200	20900	19900	26250	14150	20200	20333.09	2.39	28280	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2464	91.55	2.40	12	1.17	219.00	8347.00	43500	20240305	-53.91	10820	20230818	85.30	43500	-53.91	20240305	14930	34.29	20240102	43500	-53.91	20240305	10820	85.30	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
68	20240618	141152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	19950	-250	5	-1.24	2438410390	119576	102.05	20200	20900	19940	26250	14150	20200	20392.14	2.39	22151	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	10	1	12289301	2452	91.10	2.39	12	0.97	219.00	8347.00	43500	20240305	-54.14	10820	20230818	84.38	43500	-54.14	20240305	14930	33.62	20240102	43500	-54.14	20240305	10820	84.38	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
69	20240618	131152	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	200	2	0.99	1526912800	74320	63.42	20200	20900	20200	26250	14150	20200	20545.11	2.39	13477	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2507	93.15	2.44	12	0.60	219.00	8347.00	43500	20240305	-53.10	10820	20230818	88.54	43500	-53.10	20240305	14930	36.64	20240102	43500	-53.10	20240305	10820	88.54	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
70	20240618	121149	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	300	2	1.49	1383777700	67313	57.44	20200	20900	20200	26250	14150	20200	20557.36	2.39	13293	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2519	93.61	2.46	12	0.55	219.00	8347.00	43500	20240305	-52.87	10820	20230818	89.46	43500	-52.87	20240305	14930	37.31	20240102	43500	-52.87	20240305	10820	89.46	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
71	20240618	111150	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20600	400	2	1.98	1319079400	64157	54.75	20200	20900	20200	26250	14150	20200	20560.18	2.39	13903	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2532	94.06	2.47	12	0.52	219.00	8347.00	43500	20240305	-52.64	10820	20230818	90.39	43500	-52.64	20240305	14930	37.98	20240102	43500	-52.64	20240305	10820	90.39	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
72	20240618	101148	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	350	2	1.73	1123738550	54633	46.62	20200	20900	20200	26250	14150	20200	20568.86	2.39	15052	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2525	93.84	2.46	12	0.44	219.00	8347.00	43500	20240305	-52.76	10820	20230818	89.93	43500	-52.76	20240305	14930	37.64	20240102	43500	-52.76	20240305	10820	89.93	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
73	20240618	091158	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20550	350	2	1.73	311411850	15307	13.06	20200	20600	20200	26250	14150	20200	20344.41	2.39	6472	21100	20650	20400	19950	19700	20525	19825	61	6050	500	12920	50	1	12289301	2525	93.84	2.46	12	0.12	219.00	8347.00	43500	20240305	-52.76	10820	20230818	89.93	43500	-52.76	20240305	14930	37.64	20240102	43500	-52.76	20240305	10820	89.93	20230818	3.84	N	405100	500	61 억	293263	N	N	804	N	N
74	20240617	161139	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20200	-750	5	-3.58	2340305800	114771	46.45	20750	20850	20150	27200	14700	20950	20391.36	2.40	-2040	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2482	92.24	2.42	12	0.93	219.00	8347.00	43500	20240305	-53.56	10820	20230818	86.69	43500	-53.56	20240305	14930	35.30	20240102	43500	-53.56	20240305	10820	86.69	20230818	3.56	N	405100	500	61 억	295304	N	N	804	N	N
75	20240617	151147	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-700	5	-3.34	2166280300	106162	42.97	20750	20850	20150	27200	14700	20950	20405.34	2.40	-2500	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2489	92.47	2.43	12	0.86	219.00	8347.00	43500	20240305	-53.45	10820	20230818	87.15	43500	-53.45	20240305	14930	35.63	20240102	43500	-53.45	20240305	10820	87.15	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
76	20240617	141136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	-550	5	-2.63	1858876100	91049	36.85	20750	20850	20150	27200	14700	20950	20416.12	2.40	-359	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2507	93.15	2.44	12	0.74	219.00	8347.00	43500	20240305	-53.10	10820	20230818	88.54	43500	-53.10	20240305	14930	36.64	20240102	43500	-53.10	20240305	10820	88.54	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
77	20240617	131137	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20250	-700	5	-3.34	1727861700	84602	34.24	20750	20850	20150	27200	14700	20950	20423.31	2.40	892	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2489	92.47	2.43	12	0.69	219.00	8347.00	43500	20240305	-53.45	10820	20230818	87.15	43500	-53.45	20240305	14930	35.63	20240102	43500	-53.45	20240305	10820	87.15	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
78	20240617	121136	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-600	5	-2.86	1313103300	64128	25.95	20750	20850	20250	27200	14700	20950	20476.17	2.40	2744	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2501	92.92	2.44	12	0.52	219.00	8347.00	43500	20240305	-53.22	10820	20230818	88.08	43500	-53.22	20240305	14930	36.30	20240102	43500	-53.22	20240305	10820	88.08	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
79	20240617	111128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20350	-600	5	-2.86	1123942500	54820	22.19	20750	20850	20300	27200	14700	20950	20502.29	2.40	4653	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2501	92.92	2.44	12	0.45	219.00	8347.00	43500	20240305	-53.22	10820	20230818	88.08	43500	-53.22	20240305	14930	36.30	20240102	43500	-53.22	20240305	10820	88.08	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
80	20240617	101128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20300	-650	5	-3.10	945746000	46075	18.65	20750	20850	20300	27200	14700	20950	20526.08	2.40	4156	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2495	92.69	2.43	12	0.37	219.00	8347.00	43500	20240305	-53.33	10820	20230818	87.62	43500	-53.33	20240305	14930	35.97	20240102	43500	-53.33	20240305	10820	87.62	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
81	20240617	091131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20400	-550	5	-2.63	397097450	19271	7.80	20750	20850	20400	27200	14700	20950	20605.67	2.40	-907	23283	22116	21483	20316	19683	21800	20000	61	6250	500	13400	50	1	12289301	2507	93.15	2.44	12	0.16	219.00	8347.00	43500	20240305	-53.10	10820	20230818	88.54	43500	-53.10	20240305	14930	36.64	20240102	43500	-53.10	20240305	10820	88.54	20230818	3.56	N	405100	500	61 억	295304	N	N	3346	N	N
82	20240614	160951	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20950	-1350	5	-6.05	5216664600	245204	28.79	22600	22650	20850	28950	15650	22300	21275.07	3.10	-85018	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2575	95.66	2.51	12	2.00	219.00	8347.00	43500	20240305	-51.84	10820	20230818	93.62	43500	-51.84	20240305	14930	40.32	20240102	43500	-51.84	20240305	10820	93.62	20230818	3.56	N	405100	500	61 억	380719	N	N	2300	N	N
83	20240614	150955	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20950	-1350	5	-6.05	4788769500	224746	26.39	22600	22650	20900	28950	15650	22300	21307.47	3.10	-79645	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2575	95.66	2.51	12	1.83	219.00	8347.00	43500	20240305	-51.84	10820	20230818	93.62	43500	-51.84	20240305	14930	40.32	20240102	43500	-51.84	20240305	10820	93.62	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
84	20240614	140954	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21050	-1250	5	-5.61	3982896100	186312	21.88	22600	22650	20900	28950	15650	22300	21377.56	3.10	-60328	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2587	96.12	2.52	12	1.52	219.00	8347.00	43500	20240305	-51.61	10820	20230818	94.55	43500	-51.61	20240305	14930	40.99	20240102	43500	-51.61	20240305	10820	94.55	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
85	20240614	130956	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21050	-1250	5	-5.61	3780605100	176721	20.75	22600	22650	20900	28950	15650	22300	21393.07	3.10	-56428	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2587	96.12	2.52	12	1.44	219.00	8347.00	43500	20240305	-51.61	10820	20230818	94.55	43500	-51.61	20240305	14930	40.99	20240102	43500	-51.61	20240305	10820	94.55	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
86	20240614	121002	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21150	-1150	5	-5.16	3525611750	164635	19.33	22600	22650	20900	28950	15650	22300	21414.72	3.10	-47803	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2599	96.58	2.53	12	1.34	219.00	8347.00	43500	20240305	-51.38	10820	20230818	95.47	43500	-51.38	20240305	14930	41.66	20240102	43500	-51.38	20240305	10820	95.47	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
87	20240614	111117	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21000	-1300	5	-5.83	3222505100	150248	17.64	22600	22650	20900	28950	15650	22300	21447.91	3.10	-41990	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2581	95.89	2.52	12	1.22	219.00	8347.00	43500	20240305	-51.72	10820	20230818	94.09	43500	-51.72	20240305	14930	40.66	20240102	43500	-51.72	20240305	10820	94.09	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
88	20240614	101116	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	-900	5	-4.04	1868516600	86029	10.10	22600	22650	21400	28950	15650	22300	21719.61	3.10	-14413	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2630	97.72	2.56	12	0.70	219.00	8347.00	43500	20240305	-50.80	10820	20230818	97.78	43500	-50.80	20240305	14930	43.34	20240102	43500	-50.80	20240305	10820	97.78	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
89	20240614	091122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-500	5	-2.24	485614550	21986	2.58	22600	22650	21700	28950	15650	22300	22087.44	3.10	-940	25400	23850	23050	21500	20700	23450	21100	61	6650	500	14270	50	1	12289301	2679	99.54	2.61	12	0.18	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.56	N	405100	500	61 억	380719	N	N	0	N	N
90	20240613	161102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	450	2	2.06	19787725750	849213	855.30	22600	24600	22250	28400	15300	21850	23302.15	3.03	3290	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2741	101.83	2.67	12	6.91	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
91	20240613	151122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	600	2	2.75	19490704000	835915	841.91	22600	24600	22250	28400	15300	21850	23316.61	3.03	908	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2759	102.51	2.69	12	6.80	219.00	8347.00	43500	20240305	-48.39	10820	20230818	107.49	43500	-48.39	20240305	14930	50.37	20240102	43500	-48.39	20240305	10820	107.49	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
92	20240613	141111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22350	500	2	2.29	18816960950	805843	811.62	22600	24600	22300	28400	15300	21850	23350.65	3.03	-1553	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2747	102.05	2.68	12	6.56	219.00	8347.00	43500	20240305	-48.62	10820	20230818	106.56	43500	-48.62	20240305	14930	49.70	20240102	43500	-48.62	20240305	10820	106.56	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
93	20240613	131109	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22700	850	2	3.89	17961015750	767816	773.32	22600	24600	22350	28400	15300	21850	23392.34	3.03	-2964	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2790	103.65	2.72	12	6.25	219.00	8347.00	43500	20240305	-47.82	10820	20230818	109.80	43500	-47.82	20240305	14930	52.04	20240102	43500	-47.82	20240305	10820	109.80	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
94	20240613	121112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22400	550	2	2.52	17557701950	749965	755.34	22600	24600	22350	28400	15300	21850	23411.36	3.03	-1693	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2753	102.28	2.68	12	6.10	219.00	8347.00	43500	20240305	-48.51	10820	20230818	107.02	43500	-48.51	20240305	14930	50.03	20240102	43500	-48.51	20240305	10820	107.02	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
95	20240613	111106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22650	800	2	3.66	17044802300	727219	732.43	22600	24600	22350	28400	15300	21850	23438.33	3.03	-931	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2784	103.42	2.71	12	5.92	219.00	8347.00	43500	20240305	-47.93	10820	20230818	109.33	43500	-47.93	20240305	14930	51.71	20240102	43500	-47.93	20240305	10820	109.33	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
96	20240613	101104	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22950	1100	2	5.03	15562925000	661864	666.61	22600	24600	22350	28400	15300	21850	23513.78	3.03	-1801	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2820	104.79	2.75	12	5.39	219.00	8347.00	43500	20240305	-47.24	10820	20230818	112.11	43500	-47.24	20240305	14930	53.72	20240102	43500	-47.24	20240305	10820	112.11	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
97	20240613	091114	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23400	1550	2	7.09	3319588200	144327	145.36	22600	23500	22350	28400	15300	21850	23000.47	3.03	32929	22316	22082	21616	21382	20916	22200	21500	61	6550	500	13980	50	1	12289301	2876	106.85	2.80	12	1.17	219.00	8347.00	43500	20240305	-46.21	10820	20230818	116.27	43500	-46.21	20240305	14930	56.73	20240102	43500	-46.21	20240305	10820	116.27	20230818	3.56	N	405100	500	61 억	372442	N	N	0	N	N
98	20240612	161054	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	450	2	2.10	1612911800	75102	78.30	21450	21850	21150	27800	15000	21400	21472.07	2.87	19275	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2685	99.77	2.62	12	0.61	219.00	8347.00	43500	20240305	-49.77	10820	20230818	101.94	43500	-49.77	20240305	14930	46.35	20240102	43500	-49.77	20240305	10820	101.94	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
99	20240612	151108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21550	150	2	0.70	1333332150	62251	64.90	21450	21600	21150	27800	15000	21400	21418.65	2.87	17268	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2648	98.40	2.58	12	0.51	219.00	8347.00	43500	20240305	-50.46	10820	20230818	99.17	43500	-50.46	20240305	14930	44.34	20240102	43500	-50.46	20240305	10820	99.17	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
100	20240612	141100	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	100	2	0.47	1163470600	54354	56.67	21450	21600	21150	27800	15000	21400	21405.43	2.87	14513	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2642	98.17	2.58	12	0.44	219.00	8347.00	43500	20240305	-50.57	10820	20230818	98.71	43500	-50.57	20240305	14930	44.01	20240102	43500	-50.57	20240305	10820	98.71	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
101	20240612	131102	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-50	5	-0.23	963890800	45039	46.96	21450	21600	21150	27800	15000	21400	21401.25	2.87	8859	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2624	97.49	2.56	12	0.37	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
102	20240612	121101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21350	-50	5	-0.23	816202800	38122	39.75	21450	21600	21150	27800	15000	21400	21410.28	2.87	8194	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2624	97.49	2.56	12	0.31	219.00	8347.00	43500	20240305	-50.92	10820	20230818	97.32	43500	-50.92	20240305	14930	43.00	20240102	43500	-50.92	20240305	10820	97.32	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
103	20240612	111058	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21450	50	2	0.23	691241800	32278	33.65	21450	21600	21150	27800	15000	21400	21415.26	2.87	8919	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2636	97.95	2.57	12	0.26	219.00	8347.00	43500	20240305	-50.69	10820	20230818	98.24	43500	-50.69	20240305	14930	43.67	20240102	43500	-50.69	20240305	10820	98.24	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
104	20240612	101101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21500	100	2	0.47	538550650	25151	26.22	21450	21600	21150	27800	15000	21400	21412.69	2.87	7255	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2642	98.17	2.58	12	0.20	219.00	8347.00	43500	20240305	-50.57	10820	20230818	98.71	43500	-50.57	20240305	14930	44.01	20240102	43500	-50.57	20240305	10820	98.71	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
105	20240612	091104	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	0	3	0.00	158936500	7452	7.77	21450	21500	21150	27800	15000	21400	21328.03	2.87	2493	22866	22132	21716	20982	20566	21925	20775	61	6400	500	13690	50	1	12289301	2630	97.72	2.56	12	0.06	219.00	8347.00	43500	20240305	-50.80	10820	20230818	97.78	43500	-50.80	20240305	14930	43.34	20240102	43500	-50.80	20240305	10820	97.78	20230818	3.50	N	405100	500	61 억	352932	N	N	0	N	N
106	20240610	161050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	450	2	2.06	1828410350	83209	51.59	21550	22450	21250	28400	15300	21850	21973.66	3.01	2304	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2741	101.83	2.67	12	0.68	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
107	20240610	151101	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22200	350	2	1.60	1748897900	79637	49.38	21550	22450	21250	28400	15300	21850	21960.97	3.01	2794	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2728	101.37	2.66	12	0.65	219.00	8347.00	43500	20240305	-48.97	10820	20230818	105.18	43500	-48.97	20240305	14930	48.69	20240102	43500	-48.97	20240305	10820	105.18	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
108	20240610	141056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	450	2	2.06	1389180700	63516	39.38	21550	22350	21250	28400	15300	21850	21871.37	3.01	3847	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2741	101.83	2.67	12	0.52	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
109	20240610	131051	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	250	2	1.14	1166424750	53483	33.16	21550	22200	21250	28400	15300	21850	21809.21	3.01	2877	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2716	100.91	2.65	12	0.44	219.00	8347.00	43500	20240305	-49.20	10820	20230818	104.25	43500	-49.20	20240305	14930	48.02	20240102	43500	-49.20	20240305	10820	104.25	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
110	20240610	121054	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	50	2	0.23	951174700	43737	27.12	21550	22150	21250	28400	15300	21850	21747.44	3.01	0	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2691	100.00	2.62	12	0.36	219.00	8347.00	43500	20240305	-49.66	10820	20230818	102.40	43500	-49.66	20240305	14930	46.68	20240102	43500	-49.66	20240305	10820	102.40	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
111	20240610	111057	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	100	2	0.46	820147600	37765	23.41	21550	22150	21250	28400	15300	21850	21716.90	3.01	-1249	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2698	100.23	2.63	12	0.31	219.00	8347.00	43500	20240305	-49.54	10820	20230818	102.87	43500	-49.54	20240305	14930	47.02	20240102	43500	-49.54	20240305	10820	102.87	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
112	20240610	101053	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	-50	5	-0.23	488476150	22607	14.02	21550	21900	21250	28400	15300	21850	21606.56	3.01	2406	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2679	99.54	2.61	12	0.18	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
113	20240610	091059	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21700	-150	5	-0.69	103168500	4781	2.96	21550	21700	21500	28400	15300	21850	21574.94	3.01	1003	22883	22366	22083	21566	21283	22225	21425	61	6550	500	13980	50	1	12289301	2667	99.09	2.60	12	0.04	219.00	8347.00	43500	20240305	-50.11	10820	20230818	100.55	43500	-50.11	20240305	14930	45.34	20240102	43500	-50.11	20240305	10820	100.55	20230818	3.54	N	405100	500	61 억	369583	N	N	0	N	N
114	20240607	161127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	50	2	0.23	3562746450	160398	91.40	21900	22600	21800	28300	15300	21800	22213.09	3.18	-21211	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2685	99.77	2.62	12	1.31	219.00	8347.00	43500	20240305	-49.77	10820	20230818	101.94	43500	-49.77	20240305	14930	46.35	20240102	43500	-49.77	20240305	10820	101.94	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
115	20240607	151141	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	100	2	0.46	3349559000	150656	85.85	21900	22600	21800	28300	15300	21800	22233.16	3.18	-16022	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2691	100.00	2.62	12	1.23	219.00	8347.00	43500	20240305	-49.66	10820	20230818	102.40	43500	-49.66	20240305	14930	46.68	20240102	43500	-49.66	20240305	10820	102.40	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
116	20240607	141129	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22050	250	2	1.15	2894464350	129922	74.03	21900	22600	21800	28300	15300	21800	22278.48	3.18	-4520	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2710	100.68	2.64	12	1.06	219.00	8347.00	43500	20240305	-49.31	10820	20230818	103.79	43500	-49.31	20240305	14930	47.69	20240102	43500	-49.31	20240305	10820	103.79	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
117	20240607	131128	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22100	300	2	1.38	2629614550	117936	67.20	21900	22600	21800	28300	15300	21800	22296.96	3.18	-2018	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2716	100.91	2.65	12	0.96	219.00	8347.00	43500	20240305	-49.20	10820	20230818	104.25	43500	-49.20	20240305	14930	48.02	20240102	43500	-49.20	20240305	10820	104.25	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
118	20240607	121132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22150	350	2	1.61	2261132700	101333	57.74	21900	22600	21800	28300	15300	21800	22313.88	3.18	-2834	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2722	101.14	2.65	12	0.82	219.00	8347.00	43500	20240305	-49.08	10820	20230818	104.71	43500	-49.08	20240305	14930	48.36	20240102	43500	-49.08	20240305	10820	104.71	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
119	20240607	111112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22300	500	2	2.29	2080372300	93183	53.10	21900	22600	21800	28300	15300	21800	22325.66	3.18	-2641	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2741	101.83	2.67	12	0.76	219.00	8347.00	43500	20240305	-48.74	10820	20230818	106.10	43500	-48.74	20240305	14930	49.36	20240102	43500	-48.74	20240305	10820	106.10	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
120	20240607	101132	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	22450	650	2	2.98	1593290400	71377	40.67	21900	22600	21800	28300	15300	21800	22322.18	3.18	-3556	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2759	102.51	2.69	12	0.58	219.00	8347.00	43500	20240305	-48.39	10820	20230818	107.49	43500	-48.39	20240305	14930	50.37	20240102	43500	-48.39	20240305	10820	107.49	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
121	20240607	091131	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	150	2	0.69	238011800	10845	6.18	21900	22100	21800	28300	15300	21800	21946.69	3.18	-486	22866	22332	21916	21382	20966	22600	21650	61	6500	500	13950	50	1	12289301	2698	100.23	2.63	12	0.09	219.00	8347.00	43500	20240305	-49.54	10820	20230818	102.87	43500	-49.54	20240305	14930	47.02	20240102	43500	-49.54	20240305	10820	102.87	20230818	3.47	N	405100	500	61 억	391111	N	N	0	N	N
122	20240605	161127	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	800	2	3.81	3818227000	174028	201.82	21700	22450	21500	27300	14700	21000	21940.58	3.20	-1086	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2679	99.54	2.61	12	1.42	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
123	20240605	151125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21750	750	2	3.57	3732080400	170073	197.23	21700	22450	21500	27300	14700	21000	21943.99	3.20	-1355	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2673	99.32	2.61	12	1.38	219.00	8347.00	43500	20240305	-50.00	10820	20230818	101.02	43500	-50.00	20240305	14930	45.68	20240102	43500	-50.00	20240305	10820	101.02	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
124	20240605	141125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21950	950	2	4.52	3539849150	161273	187.02	21700	22450	21500	27300	14700	21000	21949.42	3.20	-786	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2698	100.23	2.63	12	1.31	219.00	8347.00	43500	20240305	-49.54	10820	20230818	102.87	43500	-49.54	20240305	14930	47.02	20240102	43500	-49.54	20240305	10820	102.87	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
125	20240605	131125	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21800	800	2	3.81	3254461500	148272	171.95	21700	22450	21500	27300	14700	21000	21949.27	3.20	-1802	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2679	99.54	2.61	12	1.21	219.00	8347.00	43500	20240305	-49.89	10820	20230818	101.48	43500	-49.89	20240305	14930	46.01	20240102	43500	-49.89	20240305	10820	101.48	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
126	20240605	121122	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21850	850	2	4.05	3027026350	137840	159.85	21700	22450	21500	27300	14700	21000	21960.43	3.20	-204	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2685	99.77	2.62	12	1.12	219.00	8347.00	43500	20240305	-49.77	10820	20230818	101.94	43500	-49.77	20240305	14930	46.35	20240102	43500	-49.77	20240305	10820	101.94	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
127	20240605	111124	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	900	2	4.29	2680300450	122010	141.49	21700	22450	21500	27300	14700	21000	21967.88	3.20	-2438	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2691	100.00	2.62	12	0.99	219.00	8347.00	43500	20240305	-49.66	10820	20230818	102.40	43500	-49.66	20240305	14930	46.68	20240102	43500	-49.66	20240305	10820	102.40	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
128	20240605	101119	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	900	2	4.29	1982577000	90204	104.61	21700	22450	21500	27300	14700	21000	21978.81	3.20	10855	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2691	100.00	2.62	12	0.73	219.00	8347.00	43500	20240305	-49.66	10820	20230818	102.40	43500	-49.66	20240305	14930	46.68	20240102	43500	-49.66	20240305	10820	102.40	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
129	20240605	091121	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21900	900	2	4.29	464441750	21328	24.73	21700	21950	21500	27300	14700	21000	21776.15	3.20	10315	21933	21466	20983	20516	20033	21700	20750	61	6300	500	13440	50	1	12289301	2691	100.00	2.62	12	0.17	219.00	8347.00	43500	20240305	-49.66	10820	20230818	102.40	43500	-49.66	20240305	14930	46.68	20240102	43500	-49.66	20240305	10820	102.40	20230818	3.50	N	405100	500	61 억	392663	N	N	0	N	N
130	20240604	161111	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21000	100	2	0.48	1782326450	84946	103.75	20750	21450	20500	27150	14650	20900	20981.86	3.27	-8639	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2581	95.89	2.52	12	0.69	219.00	8347.00	43500	20240305	-51.72	10820	20230818	94.09	43500	-51.72	20240305	14930	40.66	20240102	43500	-51.72	20240305	10820	94.09	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
131	20240604	151113	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21100	200	2	0.96	1735359700	82711	101.02	20750	21450	20500	27150	14650	20900	20981.00	3.27	-9253	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2593	96.35	2.53	12	0.67	219.00	8347.00	43500	20240305	-51.49	10820	20230818	95.01	43500	-51.49	20240305	14930	41.33	20240102	43500	-51.49	20240305	10820	95.01	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
132	20240604	141115	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21150	250	2	1.20	1592807050	75950	92.76	20750	21450	20500	27150	14650	20900	20971.78	3.27	-8113	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2599	96.58	2.53	12	0.62	219.00	8347.00	43500	20240305	-51.38	10820	20230818	95.47	43500	-51.38	20240305	14930	41.66	20240102	43500	-51.38	20240305	10820	95.47	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
133	20240604	131112	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21200	300	2	1.44	1410325150	67300	82.20	20750	21450	20500	27150	14650	20900	20955.80	3.27	-5650	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2605	96.80	2.54	12	0.55	219.00	8347.00	43500	20240305	-51.26	10820	20230818	95.93	43500	-51.26	20240305	14930	42.00	20240102	43500	-51.26	20240305	10820	95.93	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
134	20240604	121110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	400	2	1.91	1276920900	61014	74.52	20750	21450	20500	27150	14650	20900	20928.33	3.27	-3597	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2618	97.26	2.55	12	0.50	219.00	8347.00	43500	20240305	-51.03	10820	20230818	96.86	43500	-51.03	20240305	14930	42.67	20240102	43500	-51.03	20240305	10820	96.86	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
135	20240604	111106	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21300	400	2	1.91	1189312450	56903	69.50	20750	21450	20500	27150	14650	20900	20900.70	3.27	-4441	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2618	97.26	2.55	12	0.46	219.00	8347.00	43500	20240305	-51.03	10820	20230818	96.86	43500	-51.03	20240305	14930	42.67	20240102	43500	-51.03	20240305	10820	96.86	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
136	20240604	101110	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21400	500	2	2.39	910020700	43802	53.50	20750	21400	20500	27150	14650	20900	20775.78	3.27	-2781	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2630	97.72	2.56	12	0.36	219.00	8347.00	43500	20240305	-50.80	10820	20230818	97.78	43500	-50.80	20240305	14930	43.34	20240102	43500	-50.80	20240305	10820	97.78	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
137	20240604	091108	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20700	-200	5	-0.96	119905000	5785	7.07	20750	20850	20650	27150	14650	20900	20726.88	3.27	-2271	21366	21132	20816	20582	20266	21250	20700	61	6250	500	13370	50	1	12289301	2544	94.52	2.48	12	0.05	219.00	8347.00	43500	20240305	-52.41	10820	20230818	91.31	43500	-52.41	20240305	14930	38.65	20240102	43500	-52.41	20240305	10820	91.31	20230818	3.47	N	405100	500	61 억	401422	N	N	0	N	N
138	20240603	161056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	100	2	0.48	1689024950	81223	76.10	20800	21050	20500	27000	14600	20800	20794.90	3.17	12039	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2568	95.43	2.50	12	0.66	219.00	8347.00	43500	20240305	-51.95	10820	20230818	93.16	43500	-51.95	20240305	14930	39.99	20240102	43500	-51.95	20240305	10820	93.16	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
139	20240603	151056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	50	2	0.24	1589417100	76450	71.63	20800	21050	20500	27000	14600	20800	20790.27	3.17	10999	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2562	95.21	2.50	12	0.62	219.00	8347.00	43500	20240305	-52.07	10820	20230818	92.70	43500	-52.07	20240305	14930	39.65	20240102	43500	-52.07	20240305	10820	92.70	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
140	20240603	141056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20900	100	2	0.48	1466116850	70538	66.09	20800	21050	20500	27000	14600	20800	20784.76	3.17	10481	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2568	95.43	2.50	12	0.57	219.00	8347.00	43500	20240305	-51.95	10820	20230818	93.16	43500	-51.95	20240305	14930	39.99	20240102	43500	-51.95	20240305	10820	93.16	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
141	20240603	131057	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	50	2	0.24	1286373150	61911	58.01	20800	21050	20500	27000	14600	20800	20777.75	3.17	7935	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2562	95.21	2.50	12	0.50	219.00	8347.00	43500	20240305	-52.07	10820	20230818	92.70	43500	-52.07	20240305	14930	39.65	20240102	43500	-52.07	20240305	10820	92.70	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
142	20240603	121056	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20850	50	2	0.24	1193434700	57455	53.83	20800	21050	20500	27000	14600	20800	20771.60	3.17	5430	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2562	95.21	2.50	12	0.47	219.00	8347.00	43500	20240305	-52.07	10820	20230818	92.70	43500	-52.07	20240305	14930	39.65	20240102	43500	-52.07	20240305	10820	92.70	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
143	20240603	111050	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20750	-50	5	-0.24	992277100	47720	44.71	20800	21050	20500	27000	14600	20800	20793.73	3.17	2402	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2550	94.75	2.49	12	0.39	219.00	8347.00	43500	20240305	-52.30	10820	20230818	91.77	43500	-52.30	20240305	14930	38.98	20240102	43500	-52.30	20240305	10820	91.77	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
144	20240603	101044	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	20500	-300	5	-1.44	678166900	32590	30.53	20800	21050	20500	27000	14600	20800	20809.07	3.17	1309	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2519	93.61	2.46	12	0.27	219.00	8347.00	43500	20240305	-52.87	10820	20230818	89.46	43500	-52.87	20240305	14930	37.31	20240102	43500	-52.87	20240305	10820	89.46	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N
145	20240603	091044	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	21000	200	2	0.96	94977100	4549	4.26	20800	21050	20750	27000	14600	20800	20880.17	3.17	-311	21600	21200	20900	20500	20200	21050	20350	61	6200	500	13310	50	1	12289301	2581	95.89	2.52	12	0.04	219.00	8347.00	43500	20240305	-51.72	10820	20230818	94.09	43500	-51.72	20240305	14930	40.66	20240102	43500	-51.72	20240305	10820	94.09	20230818	3.53	N	405100	500	61 억	389364	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History