KissMeData/130580/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5640	40	2	0.71	5875140	1047	26.54	5600	5650	5580	7280	3920	5600	5611.40	45.32	-31	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	869	8.37	0.96	12	0.01	674.00	5889.00	6790	20230704	-16.94	5550	20240626	1.62	6300	-10.48	20240102	5550	1.62	20240626	6790	-16.94	20230704	5550	1.62	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
3	20240628	150903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	20	2	0.36	5373500	958	24.28	5600	5650	5580	7280	3920	5600	5609.08	45.32	-29	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	865	8.34	0.95	12	0.01	674.00	5889.00	6790	20230704	-17.23	5550	20240626	1.26	6300	-10.79	20240102	5550	1.26	20240626	6790	-17.23	20230704	5550	1.26	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
4	20240628	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	0	3	0.00	5289110	943	23.90	5600	5650	5580	7280	3920	5600	5608.81	45.32	-28	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	862	8.31	0.95	12	0.01	674.00	5889.00	6790	20230704	-17.53	5550	20240626	0.90	6300	-11.11	20240102	5550	0.90	20240626	6790	-17.53	20230704	5550	0.90	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
5	20240628	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5640	40	2	0.71	5081500	906	22.97	5600	5650	5580	7280	3920	5600	5608.72	45.32	-28	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	869	8.37	0.96	12	0.01	674.00	5889.00	6790	20230704	-16.94	5550	20240626	1.62	6300	-10.48	20240102	5550	1.62	20240626	6790	-16.94	20230704	5550	1.62	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
6	20240628	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5640	40	2	0.71	4320810	771	19.54	5600	5650	5580	7280	3920	5600	5604.16	45.32	-28	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	869	8.37	0.96	12	0.01	674.00	5889.00	6790	20230704	-16.94	5550	20240626	1.62	6300	-10.48	20240102	5550	1.62	20240626	6790	-16.94	20230704	5550	1.62	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
7	20240628	110845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-10	5	-0.18	3745140	668	16.93	5600	5650	5590	7280	3920	5600	5606.50	45.32	-28	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	861	8.29	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.67	5550	20240626	0.72	6300	-11.27	20240102	5550	0.72	20240626	6790	-17.67	20230704	5550	0.72	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
8	20240628	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5610	10	2	0.18	1302050	232	5.88	5600	5650	5600	7280	3920	5600	5612.28	45.32	-28	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	864	8.32	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.38	5550	20240626	1.08	6300	-10.95	20240102	5550	1.08	20240626	6790	-17.38	20230704	5550	1.08	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
9	20240628	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	0	3	0.00	291200	52	1.32	5600	5600	5600	7280	3920	5600	5600.00	45.32	-2	5806	5702	5636	5532	5466	5670	5500	77	1680	500	4030	10	1	15400000	862	8.31	0.95	12	0.00	674.00	5889.00	6790	20230704	-17.53	5550	20240626	0.90	6300	-11.11	20240102	5550	0.90	20240626	6790	-17.53	20230704	5550	0.90	20240626	0.12	N	130580	500	77 억	6979434	N	N	N	N
10	20240627	160837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-80	5	-1.41	22142220	3945	67.41	5630	5740	5570	7380	3980	5680	5612.73	45.32	-67	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	862	8.31	0.95	12	0.03	674.00	5889.00	6830	20230621	-18.01	5550	20240626	0.90	6300	-11.11	20240102	5550	0.90	20240626	6790	-17.53	20230704	5550	0.90	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
11	20240627	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5610	-70	5	-1.23	20126230	3585	61.26	5630	5740	5570	7380	3980	5680	5614.01	45.32	-66	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	864	8.32	0.95	12	0.02	674.00	5889.00	6830	20230621	-17.86	5550	20240626	1.08	6300	-10.95	20240102	5550	1.08	20240626	6790	-17.38	20230704	5550	1.08	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
12	20240627	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5590	-90	5	-1.58	13875240	2466	42.14	5630	5740	5590	7380	3980	5680	5626.62	45.32	-48	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	861	8.29	0.95	12	0.02	674.00	5889.00	6830	20230621	-18.16	5550	20240626	0.72	6300	-11.27	20240102	5550	0.72	20240626	6790	-17.67	20230704	5550	0.72	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
13	20240627	130841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-80	5	-1.41	10750740	1908	32.60	5630	5740	5590	7380	3980	5680	5634.56	45.32	-48	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	862	8.31	0.95	12	0.01	674.00	5889.00	6830	20230621	-18.01	5550	20240626	0.90	6300	-11.11	20240102	5550	0.90	20240626	6790	-17.53	20230704	5550	0.90	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
14	20240627	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-60	5	-1.06	9454970	1677	28.66	5630	5740	5590	7380	3980	5680	5638.03	45.32	-48	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	865	8.34	0.95	12	0.01	674.00	5889.00	6830	20230621	-17.72	5550	20240626	1.26	6300	-10.79	20240102	5550	1.26	20240626	6790	-17.23	20230704	5550	1.26	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
15	20240627	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-50	5	-0.88	5775030	1022	17.46	5630	5740	5630	7380	3980	5680	5650.71	45.32	-43	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	867	8.35	0.96	12	0.01	674.00	5889.00	6830	20230621	-17.57	5550	20240626	1.44	6300	-10.63	20240102	5550	1.44	20240626	6790	-17.08	20230704	5550	1.44	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
16	20240627	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5630	-50	5	-0.88	1944130	344	5.88	5630	5700	5630	7380	3980	5680	5651.54	45.32	-45	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	867	8.35	0.96	12	0.00	674.00	5889.00	6830	20230621	-17.57	5550	20240626	1.44	6300	-10.63	20240102	5550	1.44	20240626	6790	-17.08	20230704	5550	1.44	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
17	20240627	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	0	3	0.00	174780	31	0.53	5630	5680	5630	7380	3980	5680	5638.06	45.32	0	5793	5736	5643	5586	5493	5690	5540	77	1700	500	4080	10	1	15400000	875	8.43	0.96	12	0.00	674.00	5889.00	6830	20230621	-16.84	5550	20240626	2.34	6300	-9.84	20240102	5550	2.34	20240626	6790	-16.35	20230704	5550	2.34	20240626	0.10	N	130580	500	77 억	6979502	N	N	N	N
18	20240626	160839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5680	20	2	0.35	32743340	5852	71.13	5700	5700	5550	7350	3970	5660	5595.24	45.32	-11	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	875	8.43	0.96	12	0.04	674.00	5889.00	6830	20230621	-16.84	5550	20240626	2.34	6300	-9.84	20240102	5550	2.34	20240626	6790	-16.35	20230704	5550	2.34	20240626	0.10	N	130580	500	77 억	6979515	N	N	N	N
19	20240626	150842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5600	-60	5	-1.06	30359260	5432	66.03	5700	5700	5550	7350	3970	5660	5588.97	45.32	8	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	862	8.31	0.95	12	0.04	674.00	5889.00	6830	20230621	-18.01	5550	20240626	0.90	6300	-11.11	20240102	5550	0.90	20240626	6790	-17.53	20230704	5550	0.90	20240626	0.10	N	130580	500	77 억	6979515	N	N	N	N
20	20240626	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5590	-70	5	-1.24	28788720	5151	62.61	5700	5700	5550	7350	3970	5660	5588.96	45.32	17	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	861	8.29	0.95	12	0.03	674.00	5889.00	6830	20230621	-18.16	5550	20240626	0.72	6300	-11.27	20240102	5550	0.72	20240626	6790	-17.67	20230704	5550	0.72	20240626	0.10	N	130580	500	77 억	6979515	N	N	N	N
21	20240626	130842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5570	-90	5	-1.59	21556690	3856	46.87	5700	5700	5550	7350	3970	5660	5590.43	45.32	-2	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	858	8.26	0.95	12	0.03	674.00	5889.00	6830	20230621	-18.45	5550	20240626	0.36	6300	-11.59	20240102	5550	0.36	20240626	6790	-17.97	20230704	5550	0.36	20240626	0.10	N	130580	500	77 억	6979515	N	N	N	N
22	20240626	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-60	5	-1.06	7034150	1251	15.21	5700	5700	5600	7350	3970	5660	5622.82	45.32	2	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	862	8.31	0.95	12	0.01	674.00	5889.00	6830	20230621	-18.01	5570	20240625	0.54	6300	-11.11	20240102	5570	0.54	20240625	6790	-17.53	20230704	5570	0.54	20240625	0.10	N	130580	500	77 억	6979515	N	N	N	N
23	20240626	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5610	-50	5	-0.88	3093170	548	6.66	5700	5700	5600	7350	3970	5660	5644.47	45.32	2	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	864	8.32	0.95	12	0.00	674.00	5889.00	6830	20230621	-17.86	5570	20240625	0.72	6300	-10.95	20240102	5570	0.72	20240625	6790	-17.38	20230704	5570	0.72	20240625	0.10	N	130580	500	77 억	6979515	N	N	N	N
24	20240626	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5680	20	2	0.35	760430	134	1.63	5700	5700	5600	7350	3970	5660	5674.85	45.32	-4	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	875	8.43	0.96	12	0.00	674.00	5889.00	6830	20230621	-16.84	5570	20240625	1.97	6300	-9.84	20240102	5570	1.97	20240625	6790	-16.35	20230704	5570	1.97	20240625	0.10	N	130580	500	77 억	6979515	N	N	N	N
25	20240626	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5600	-60	5	-1.06	112930	20	0.24	5700	5700	5600	7350	3970	5660	5646.50	45.32	0	5906	5782	5676	5552	5446	5730	5500	77	1690	500	4070	10	1	15400000	862	8.31	0.95	12	0.00	674.00	5889.00	6830	20230621	-18.01	5570	20240625	0.54	6300	-11.11	20240102	5570	0.54	20240625	6790	-17.53	20230704	5570	0.54	20240625	0.10	N	130580	500	77 억	6979515	N	N	N	N
26	20240625	160839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	46227860	8227	253.22	5670	5800	5570	7370	3970	5670	5619.04	45.32	-29	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	872	8.40	0.96	12	0.05	674.00	5889.00	6830	20230621	-17.13	5570	20240625	1.62	6300	-10.16	20240102	5570	1.62	20240625	6790	-16.64	20230704	5570	1.62	20240625	0.09	N	130580	500	77 억	6979545	N	N	N	N
27	20240625	150836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	40499950	7215	222.07	5670	5800	5570	7370	3970	5670	5613.30	45.32	-28	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	872	8.40	0.96	12	0.05	674.00	5889.00	6830	20230621	-17.13	5570	20240625	1.62	6300	-10.16	20240102	5570	1.62	20240625	6790	-16.64	20230704	5570	1.62	20240625	0.09	N	130580	500	77 억	6979545	N	N	N	N
28	20240625	140839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5660	-10	5	-0.18	37345540	6657	204.89	5670	5800	5570	7370	3970	5670	5609.97	45.32	-18	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	872	8.40	0.96	12	0.04	674.00	5889.00	6830	20230621	-17.13	5570	20240625	1.62	6300	-10.16	20240102	5570	1.62	20240625	6790	-16.64	20230704	5570	1.62	20240625	0.09	N	130580	500	77 억	6979545	N	N	N	N
29	20240625	130840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5610	-60	5	-1.06	22370690	3978	122.44	5670	5800	5590	7370	3970	5670	5623.60	45.32	-15	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	864	8.32	0.95	12	0.03	674.00	5889.00	6830	20230621	-17.86	5590	20240625	0.36	6300	-10.95	20240102	5590	0.36	20240625	6790	-17.38	20230704	5590	0.36	20240625	0.09	N	130580	500	77 억	6979545	N	N	N	N
30	20240625	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-50	5	-0.88	8819500	1561	48.05	5670	5800	5610	7370	3970	5670	5649.90	45.32	-18	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	865	8.34	0.95	12	0.01	674.00	5889.00	6830	20230621	-17.72	5600	20240531	0.36	6300	-10.79	20240102	5600	0.36	20240531	6790	-17.23	20230704	5600	0.36	20240531	0.09	N	130580	500	77 억	6979545	N	N	N	N
31	20240625	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5620	-50	5	-0.88	5639830	995	30.62	5670	5800	5620	7370	3970	5670	5668.17	45.32	-18	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	865	8.34	0.95	12	0.01	674.00	5889.00	6830	20230621	-17.72	5600	20240531	0.36	6300	-10.79	20240102	5600	0.36	20240531	6790	-17.23	20230704	5600	0.36	20240531	0.09	N	130580	500	77 억	6979545	N	N	N	N
32	20240625	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	20	2	0.35	2628670	461	14.19	5670	5800	5640	7370	3970	5670	5702.10	45.32	-20	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	876	8.44	0.97	12	0.00	674.00	5889.00	6830	20230621	-16.69	5600	20240531	1.61	6300	-9.68	20240102	5600	1.61	20240531	6790	-16.20	20230704	5600	1.61	20240531	0.09	N	130580	500	77 억	6979545	N	N	N	N
33	20240625	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	120	2	2.12	436160	76	2.34	5670	5800	5640	7370	3970	5670	5738.95	45.32	-6	5730	5700	5670	5640	5610	5715	5655	77	1700	500	4080	10	1	15400000	892	8.59	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6790	-14.73	20230704	5600	3.39	20240531	0.09	N	130580	500	77 억	6979545	N	N	N	N
34	20240624	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	20	2	0.35	18366920	3249	18.36	5650	5700	5640	7340	3960	5650	5653.10	45.32	-20	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	873	8.41	0.96	12	0.02	674.00	5889.00	6830	20230621	-16.98	5600	20240531	1.25	6300	-10.00	20240102	5600	1.25	20240531	6790	-16.49	20230704	5600	1.25	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
35	20240624	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	20	2	0.35	17965220	3178	17.96	5650	5700	5640	7340	3960	5650	5653.00	45.32	-20	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	873	8.41	0.96	12	0.02	674.00	5889.00	6830	20230621	-16.98	5600	20240531	1.25	6300	-10.00	20240102	5600	1.25	20240531	6790	-16.49	20230704	5600	1.25	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
36	20240624	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5670	20	2	0.35	8631020	1525	8.62	5650	5700	5640	7340	3960	5650	5659.69	45.32	-20	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	873	8.41	0.96	12	0.01	674.00	5889.00	6830	20230621	-16.98	5600	20240531	1.25	6300	-10.00	20240102	5600	1.25	20240531	6790	-16.49	20230704	5600	1.25	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
37	20240624	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5650	0	3	0.00	5328540	941	5.32	5650	5700	5640	7340	3960	5650	5662.64	45.32	-23	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	870	8.38	0.96	12	0.01	674.00	5889.00	6830	20230621	-17.28	5600	20240531	0.89	6300	-10.32	20240102	5600	0.89	20240531	6790	-16.79	20230704	5600	0.89	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
38	20240624	120836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5650	0	3	0.00	4553790	804	4.54	5650	5700	5640	7340	3960	5650	5663.92	45.32	-23	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	870	8.38	0.96	12	0.01	674.00	5889.00	6830	20230621	-17.28	5600	20240531	0.89	6300	-10.32	20240102	5600	0.89	20240531	6790	-16.79	20230704	5600	0.89	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
39	20240624	110839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	10	2	0.18	2767710	488	2.76	5650	5700	5640	7340	3960	5650	5671.54	45.32	-23	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	872	8.40	0.96	12	0.00	674.00	5889.00	6830	20230621	-17.13	5600	20240531	1.07	6300	-10.16	20240102	5600	1.07	20240531	6790	-16.64	20230704	5600	1.07	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
40	20240624	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	50	2	0.88	2073060	366	2.07	5650	5700	5640	7340	3960	5650	5664.10	45.32	-23	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	878	8.46	0.97	12	0.00	674.00	5889.00	6830	20230621	-16.54	5600	20240531	1.79	6300	-9.52	20240102	5600	1.79	20240531	6790	-16.05	20230704	5600	1.79	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
41	20240624	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	50	2	0.88	1218280	215	1.21	5650	5700	5640	7340	3960	5650	5666.42	45.32	-23	5823	5736	5693	5606	5563	5715	5585	77	1690	500	4060	10	1	15400000	878	8.46	0.97	12	0.00	674.00	5889.00	6830	20230621	-16.54	5600	20240531	1.79	6300	-9.52	20240102	5600	1.79	20240531	6790	-16.05	20230704	5600	1.79	20240531	0.09	N	130580	500	77 억	6979566	N	N	N	N
42	20240621	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5650	-80	5	-1.40	100742090	17696	785.09	5760	5780	5650	7440	4020	5730	5692.93	45.31	1754	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	870	8.38	0.96	12	0.11	674.00	5889.00	6830	20230621	-17.28	5600	20240531	0.89	6300	-10.32	20240102	5600	0.89	20240531	6830	-17.28	20230621	5600	0.89	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
43	20240621	150808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	10	2	0.17	100311390	17620	781.72	5760	5780	5650	7440	4020	5730	5693.04	45.31	1799	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	884	8.52	0.97	12	0.11	674.00	5889.00	6830	20230621	-15.96	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230621	5600	2.50	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
44	20240621	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-40	5	-0.70	89339330	15691	696.14	5760	5780	5650	7440	4020	5730	5693.67	45.31	1824	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	876	8.44	0.97	12	0.10	674.00	5889.00	6830	20230621	-16.69	5600	20240531	1.61	6300	-9.68	20240102	5600	1.61	20240531	6830	-16.69	20230621	5600	1.61	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
45	20240621	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5660	-70	5	-1.22	28325870	4978	220.85	5760	5780	5650	7440	4020	5730	5690.21	45.31	1030	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	872	8.40	0.96	12	0.03	674.00	5889.00	6830	20230621	-17.13	5600	20240531	1.07	6300	-10.16	20240102	5600	1.07	20240531	6830	-17.13	20230621	5600	1.07	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
46	20240621	120812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	0	3	0.00	11578120	2024	89.80	5760	5780	5680	7440	4020	5730	5720.42	45.31	395	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.11	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230621	5600	2.32	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
47	20240621	110809	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	-30	5	-0.52	6800460	1191	52.84	5760	5780	5680	7440	4020	5730	5709.87	45.31	228	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	878	8.46	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.54	5600	20240531	1.79	6300	-9.52	20240102	5600	1.79	20240531	6830	-16.54	20230621	5600	1.79	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
48	20240621	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-20	5	-0.35	6583630	1153	51.15	5760	5780	5680	7440	4020	5730	5710.00	45.31	209	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	879	8.47	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.40	5600	20240531	1.96	6300	-9.37	20240102	5600	1.96	20240531	6830	-16.40	20230621	5600	1.96	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
49	20240621	090811	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	50	2	0.87	17310	3	0.13	5760	5780	5760	7440	4020	5730	5770.00	45.31	0	5903	5816	5763	5676	5623	5790	5650	77	1710	500	4120	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.09	N	130580	500	77 억	6977813	N	N	N	N
50	20240620	160805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-50	5	-0.87	12956360	2254	55.82	5850	5850	5710	7510	4050	5780	5748.16	45.31	-38	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.11	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230621	5600	2.32	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
51	20240620	150806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-50	5	-0.87	11082920	1927	47.72	5850	5850	5710	7510	4050	5780	5751.39	45.31	-11	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.11	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230621	5600	2.32	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
52	20240620	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-60	5	-1.04	10407690	1809	44.80	5850	5850	5720	7510	4050	5780	5753.28	45.31	-8	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	881	8.49	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.25	5600	20240531	2.14	6300	-9.21	20240102	5600	2.14	20240531	6830	-16.25	20230621	5600	2.14	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
53	20240620	130807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-50	5	-0.87	5737390	994	24.62	5850	5850	5730	7510	4050	5780	5772.02	45.31	-8	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6830	20230621	-16.11	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230621	5600	2.32	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
54	20240620	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	0	3	0.00	1127590	194	4.80	5850	5850	5750	7510	4050	5780	5812.32	45.31	-36	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
55	20240620	110808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	20	2	0.35	1092890	188	4.66	5850	5850	5750	7510	4050	5780	5813.24	45.31	-36	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	893	8.61	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.08	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
56	20240620	100805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	30	2	0.52	872490	150	3.71	5850	5850	5750	7510	4050	5780	5816.60	45.31	-36	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	895	8.62	0.99	12	0.00	674.00	5889.00	6830	20230621	-14.93	5600	20240531	3.75	6300	-7.78	20240102	5600	3.75	20240531	6830	-14.93	20230621	5600	3.75	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
57	20240620	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-30	5	-0.52	179860	31	0.77	5850	5850	5750	7510	4050	5780	5801.94	45.31	0	5953	5866	5783	5696	5613	5910	5740	77	1730	500	4160	10	1	15400000	886	8.53	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.81	5600	20240531	2.68	6300	-8.73	20240102	5600	2.68	20240531	6830	-15.81	20230621	5600	2.68	20240531	0.09	N	130580	500	77 억	6977851	N	N	N	N
58	20240619	160802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	40	2	0.70	23204780	4038	150.50	5700	5870	5700	7460	4020	5740	5746.60	45.31	707	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	890	8.58	0.98	12	0.03	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
59	20240619	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	50	2	0.87	22869680	3980	148.34	5700	5870	5700	7460	4020	5740	5746.15	45.31	663	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	892	8.59	0.98	12	0.03	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
60	20240619	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	60	2	1.05	22707670	3952	147.30	5700	5870	5700	7460	4020	5740	5745.87	45.31	660	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	893	8.61	0.98	12	0.03	674.00	5889.00	6830	20230621	-15.08	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
61	20240619	130759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	60	2	1.05	20908770	3640	135.67	5700	5870	5700	7460	4020	5740	5744.17	45.31	580	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	893	8.61	0.98	12	0.02	674.00	5889.00	6830	20230621	-15.08	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
62	20240619	120801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-20	5	-0.35	15780450	2747	102.39	5700	5870	5700	7460	4020	5740	5744.61	45.31	452	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	881	8.49	0.97	12	0.02	674.00	5889.00	6830	20230621	-16.25	5600	20240531	2.14	6300	-9.21	20240102	5600	2.14	20240531	6830	-16.25	20230621	5600	2.14	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
63	20240619	110803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	0	3	0.00	14299290	2489	92.77	5700	5870	5700	7460	4020	5740	5744.99	45.31	368	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	884	8.52	0.97	12	0.02	674.00	5889.00	6830	20230621	-15.96	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230621	5600	2.50	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
64	20240619	100804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	20	2	0.35	9587190	1667	62.13	5700	5870	5700	7460	4020	5740	5751.16	45.31	219	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	887	8.55	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.67	5600	20240531	2.86	6300	-8.57	20240102	5600	2.86	20240531	6830	-15.67	20230621	5600	2.86	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
65	20240619	090810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	80	2	1.39	5257130	914	34.07	5700	5870	5700	7460	4020	5740	5751.78	45.31	92	5866	5802	5756	5692	5646	5780	5670	77	1720	500	4130	10	1	15400000	896	8.64	0.99	12	0.01	674.00	5889.00	6830	20230621	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.09	N	130580	500	77 억	6977145	N	N	N	N
66	20240618	160758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-40	5	-0.69	15426000	2683	205.91	5780	5820	5710	7510	4050	5780	5749.53	45.30	497	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.02	674.00	5889.00	6830	20230621	-15.96	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230621	5600	2.50	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
67	20240618	150757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-60	5	-1.04	14698040	2556	196.16	5780	5820	5710	7510	4050	5780	5750.41	45.30	421	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	881	8.49	0.97	12	0.02	674.00	5889.00	6830	20230621	-16.25	5600	20240531	2.14	6300	-9.21	20240102	5600	2.14	20240531	6830	-16.25	20230621	5600	2.14	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
68	20240618	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-20	5	-0.35	10524150	1828	140.29	5780	5820	5710	7510	4050	5780	5757.19	45.30	286	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	887	8.55	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.67	5600	20240531	2.86	6300	-8.57	20240102	5600	2.86	20240531	6830	-15.67	20230621	5600	2.86	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
69	20240618	130802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-20	5	-0.35	9740790	1692	129.85	5780	5820	5710	7510	4050	5780	5756.97	45.30	263	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	887	8.55	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.67	5600	20240531	2.86	6300	-8.57	20240102	5600	2.86	20240531	6830	-15.67	20230621	5600	2.86	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
70	20240618	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-30	5	-0.52	7655120	1329	102.00	5780	5820	5710	7510	4050	5780	5760.06	45.30	218	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	886	8.53	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.81	5600	20240531	2.68	6300	-8.73	20240102	5600	2.68	20240531	6830	-15.81	20230621	5600	2.68	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
71	20240618	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-10	5	-0.17	5958160	1034	79.36	5780	5820	5710	7510	4050	5780	5762.24	45.30	224	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	889	8.56	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.52	5600	20240531	3.04	6300	-8.41	20240102	5600	3.04	20240531	6830	-15.52	20230621	5600	3.04	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
72	20240618	100758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	5721450	993	76.21	5780	5820	5710	7510	4050	5780	5761.78	45.30	200	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
73	20240618	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	40	2	0.69	2544860	443	34.00	5780	5820	5710	7510	4050	5780	5744.60	45.30	48	5853	5816	5783	5746	5713	5800	5730	77	1730	500	4160	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6830	20230621	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6976648	N	N	N	N
74	20240617	160753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-40	5	-0.69	7528690	1303	30.48	5820	5820	5750	7560	4080	5820	5777.97	45.30	-6	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	890	8.58	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
75	20240617	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-30	5	-0.52	7505570	1299	30.39	5820	5820	5750	7560	4080	5820	5777.96	45.30	-4	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
76	20240617	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-30	5	-0.52	7499780	1298	30.36	5820	5820	5750	7560	4080	5820	5777.95	45.30	-4	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
77	20240617	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-40	5	-0.69	4350460	754	17.64	5820	5820	5750	7560	4080	5820	5769.84	45.30	-1	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
78	20240617	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-30	5	-0.52	4234830	734	17.17	5820	5820	5750	7560	4080	5820	5769.52	45.30	-1	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
79	20240617	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-30	5	-0.52	4101660	711	16.63	5820	5820	5750	7560	4080	5820	5768.86	45.30	-1	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
80	20240617	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-50	5	-0.86	2618750	454	10.62	5820	5820	5750	7560	4080	5820	5768.17	45.30	-1	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	889	8.56	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.52	5600	20240531	3.04	6300	-8.41	20240102	5600	3.04	20240531	6830	-15.52	20230621	5600	3.04	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
81	20240617	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	0	3	0.00	221160	38	0.89	5820	5820	5820	7560	4080	5820	5820.00	45.30	-1	5926	5872	5806	5752	5686	5900	5780	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6830	20230621	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6976651	N	N	N	N
82	20240614	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	30	2	0.52	24668060	4275	252.51	5790	5860	5740	7520	4060	5790	5770.31	45.30	844	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	896	8.64	0.99	12	0.03	674.00	5889.00	6830	20230621	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
83	20240614	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-50	5	-0.86	21829980	3786	223.63	5790	5860	5740	7520	4060	5790	5765.97	45.30	742	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.02	674.00	5889.00	6830	20230621	-15.96	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230621	5600	2.50	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
84	20240614	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-10	5	-0.17	15801640	2737	161.67	5790	5860	5740	7520	4060	5790	5773.34	45.30	550	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.02	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
85	20240614	130643	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-10	5	-0.17	15599340	2702	159.60	5790	5860	5740	7520	4060	5790	5773.26	45.30	550	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.02	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
86	20240614	120648	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-10	5	-0.17	15385780	2665	157.41	5790	5860	5740	7520	4060	5790	5773.28	45.30	547	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.02	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
87	20240614	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-50	5	-0.86	8805580	1525	90.08	5790	5860	5740	7520	4060	5790	5774.15	45.30	308	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6830	20230621	-15.96	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230621	5600	2.50	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
88	20240614	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-10	5	-0.17	3803630	655	38.69	5790	5860	5780	7520	4060	5790	5807.07	45.30	128	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
89	20240614	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	0	3	0.00	23160	4	0.24	5790	5790	5790	7520	4060	5790	5790.00	45.30	0	5856	5822	5786	5752	5716	5805	5735	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.00	674.00	5889.00	6830	20230621	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6975807	N	N	N	N
90	20240613	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-30	5	-0.52	9820340	1693	34.97	5820	5820	5750	7560	4080	5820	5800.56	45.30	158	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6830	20230607	-15.23	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
91	20240613	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	0	3	0.00	9344860	1611	33.28	5820	5820	5750	7560	4080	5820	5800.66	45.30	146	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.01	674.00	5889.00	6830	20230607	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
92	20240613	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-50	5	-0.86	9025510	1556	32.14	5820	5820	5750	7560	4080	5820	5800.46	45.30	118	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	889	8.56	0.98	12	0.01	674.00	5889.00	6830	20230607	-15.52	5600	20240531	3.04	6300	-8.41	20240102	5600	3.04	20240531	6830	-15.52	20230621	5600	3.04	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
93	20240613	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-10	5	-0.17	7285420	1255	25.92	5820	5820	5750	7560	4080	5820	5805.12	45.30	62	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	895	8.62	0.99	12	0.01	674.00	5889.00	6830	20230607	-14.93	5600	20240531	3.75	6300	-7.78	20240102	5600	3.75	20240531	6830	-14.93	20230621	5600	3.75	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
94	20240613	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-10	5	-0.17	5373490	925	19.11	5820	5820	5750	7560	4080	5820	5809.18	45.30	0	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	895	8.62	0.99	12	0.01	674.00	5889.00	6830	20230607	-14.93	5600	20240531	3.75	6300	-7.78	20240102	5600	3.75	20240531	6830	-14.93	20230621	5600	3.75	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
95	20240613	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-10	5	-0.17	4711150	811	16.75	5820	5820	5750	7560	4080	5820	5809.06	45.30	-6	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	895	8.62	0.99	12	0.01	674.00	5889.00	6830	20230607	-14.93	5600	20240531	3.75	6300	-7.78	20240102	5600	3.75	20240531	6830	-14.93	20230621	5600	3.75	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
96	20240613	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	0	3	0.00	2290320	395	8.16	5820	5820	5750	7560	4080	5820	5798.28	45.30	-95	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6830	20230607	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
97	20240613	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	0	3	0.00	366660	63	1.30	5820	5820	5820	7560	4080	5820	5820.00	45.30	8	5926	5872	5796	5742	5666	5900	5770	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6830	20230607	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6975475	N	N	N	N
98	20240612	160723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	40	2	0.69	27910300	4841	341.40	5780	5850	5720	7510	4050	5780	5765.40	45.29	912	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	896	8.64	0.99	12	0.03	674.00	5889.00	6830	20230607	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
99	20240612	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	20	2	0.35	26661060	4626	326.23	5780	5850	5720	7510	4050	5780	5763.31	45.29	902	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	893	8.61	0.98	12	0.03	674.00	5889.00	6830	20230607	-15.08	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
100	20240612	140727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	40	2	0.69	26138840	4536	319.89	5780	5850	5720	7510	4050	5780	5762.53	45.29	833	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	896	8.64	0.99	12	0.03	674.00	5889.00	6830	20230607	-14.79	5600	20240531	3.93	6300	-7.62	20240102	5600	3.93	20240531	6830	-14.79	20230621	5600	3.93	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
101	20240612	130729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	0	3	0.00	24139020	4191	295.56	5780	5850	5720	7510	4050	5780	5759.73	45.29	833	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.03	674.00	5889.00	6830	20230607	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
102	20240612	120725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	20	2	0.35	20532270	3569	251.69	5780	5850	5720	7510	4050	5780	5752.95	45.29	700	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	893	8.61	0.98	12	0.02	674.00	5889.00	6830	20230607	-15.08	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
103	20240612	110727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	60	2	1.04	19683840	3423	241.40	5780	5850	5720	7510	4050	5780	5750.46	45.29	640	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	899	8.66	0.99	12	0.02	674.00	5889.00	6830	20230607	-14.49	5600	20240531	4.29	6300	-7.30	20240102	5600	4.29	20240531	6830	-14.49	20230621	5600	4.29	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
104	20240612	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	-30	5	-0.52	4475140	779	54.94	5780	5780	5730	7510	4050	5780	5744.72	45.29	143	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	886	8.53	0.98	12	0.01	674.00	5889.00	6830	20230607	-15.81	5600	20240531	2.68	6300	-8.73	20240102	5600	2.68	20240531	6830	-15.81	20230621	5600	2.68	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
105	20240612	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	0	3	0.00	17340	3	0.21	5780	5780	5780	7510	4050	5780	5780.00	45.29	0	5893	5836	5783	5726	5673	5810	5700	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6830	20230607	-15.37	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6974563	N	N	N	N
106	20240610	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-20	5	-0.34	13735330	2380	11.06	5790	5800	5730	7540	4060	5800	5771.15	45.29	-23	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	890	8.58	0.98	12	0.02	674.00	5889.00	6840	20230602	-15.50	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
107	20240610	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-20	5	-0.34	11238370	1948	9.05	5790	5800	5730	7540	4060	5800	5769.18	45.29	-20	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	890	8.58	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.50	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
108	20240610	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-10	5	-0.17	9989660	1732	8.05	5790	5800	5730	7540	4060	5800	5767.70	45.29	-17	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.35	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
109	20240610	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-20	5	-0.34	8485880	1472	6.84	5790	5800	5730	7540	4060	5800	5764.86	45.29	-9	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	890	8.58	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.50	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230621	5600	3.21	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
110	20240610	120723	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	0	3	0.00	8058030	1398	6.49	5790	5800	5730	7540	4060	5800	5763.97	45.29	-9	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.20	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
111	20240610	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	0	3	0.00	6509510	1131	5.25	5790	5800	5730	7540	4060	5800	5755.53	45.29	-9	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.20	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
112	20240610	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	0	3	0.00	3561820	619	2.88	5790	5800	5750	7540	4060	5800	5754.15	45.29	-9	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.20	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230621	5600	3.57	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
113	20240610	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-10	5	-0.17	57900	10	0.05	5790	5790	5790	7540	4060	5800	5790.00	45.29	-8	6000	5900	5780	5680	5560	5910	5690	77	1740	500	4170	10	1	15400000	892	8.59	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.35	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230621	5600	3.39	20240531	0.08	N	130580	500	77 억	6974252	N	N	N	N
114	20240607	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	90	2	1.58	125177980	21527	877.22	5800	5880	5660	7420	4000	5710	5814.94	45.38	1013	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	893	8.61	0.98	12	0.14	674.00	5889.00	6840	20230602	-15.20	5600	20240531	3.57	6300	-7.94	20240102	5600	3.57	20240531	6830	-15.08	20230607	5600	3.57	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
115	20240607	150753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	20	2	0.35	112917140	19396	790.38	5800	5880	5720	7420	4000	5710	5821.67	45.38	1068	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	882	8.50	0.97	12	0.13	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
116	20240607	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	20	2	0.35	110990010	19060	776.69	5800	5880	5720	7420	4000	5710	5823.19	45.38	1086	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	882	8.50	0.97	12	0.12	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
117	20240607	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	20	2	0.35	110560080	18985	773.63	5800	5880	5720	7420	4000	5710	5823.55	45.38	1086	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	882	8.50	0.97	12	0.12	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
118	20240607	120748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	40	2	0.70	109316010	18768	764.79	5800	5880	5740	7420	4000	5710	5824.60	45.38	1065	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	886	8.53	0.98	12	0.12	674.00	5889.00	6840	20230602	-15.94	5600	20240531	2.68	6300	-8.73	20240102	5600	2.68	20240531	6830	-15.81	20230607	5600	2.68	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
119	20240607	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	50	2	0.88	108142900	18564	756.48	5800	5880	5740	7420	4000	5710	5825.41	45.38	1065	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	887	8.55	0.98	12	0.12	674.00	5889.00	6840	20230602	-15.79	5600	20240531	2.86	6300	-8.57	20240102	5600	2.86	20240531	6830	-15.67	20230607	5600	2.86	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
120	20240607	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	130	2	2.28	105887720	18173	740.55	5800	5880	5740	7420	4000	5710	5826.65	45.38	1065	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	899	8.66	0.99	12	0.12	674.00	5889.00	6840	20230602	-14.62	5600	20240531	4.29	6300	-7.30	20240102	5600	4.29	20240531	6830	-14.49	20230607	5600	4.29	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
121	20240607	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	70	2	1.23	916490	158	6.44	5800	5820	5780	7420	4000	5710	5800.57	45.38	-25	5823	5766	5733	5676	5643	5750	5660	77	1710	500	4110	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.50	5600	20240531	3.21	6300	-8.25	20240102	5600	3.21	20240531	6830	-15.37	20230607	5600	3.21	20240531	0.08	N	130580	500	77 억	6988394	N	N	N	N
122	20240605	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	-80	5	-1.38	14088510	2454	73.83	5790	5790	5700	7520	4060	5790	5741.04	45.38	471	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	879	8.47	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.52	5600	20240531	1.96	6300	-9.37	20240102	5600	1.96	20240531	6830	-16.40	20230607	5600	1.96	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
123	20240605	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-50	5	-0.86	13631710	2374	71.42	5790	5790	5700	7520	4060	5790	5742.09	45.38	468	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.08	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230607	5600	2.50	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
124	20240605	140743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-50	5	-0.86	11679320	2036	61.25	5790	5790	5700	7520	4060	5790	5736.40	45.38	399	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.08	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230607	5600	2.50	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
125	20240605	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-50	5	-0.86	9422940	1643	49.43	5790	5790	5700	7520	4060	5790	5735.20	45.38	318	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.08	5600	20240531	2.50	6300	-8.89	20240102	5600	2.50	20240531	6830	-15.96	20230607	5600	2.50	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
126	20240605	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-60	5	-1.04	7072530	1233	37.09	5790	5790	5700	7520	4060	5790	5736.03	45.38	232	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
127	20240605	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	-60	5	-1.04	6288910	1096	32.97	5790	5790	5700	7520	4060	5790	5738.06	45.38	213	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
128	20240605	100741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-30	5	-0.52	3344570	581	17.48	5790	5790	5700	7520	4060	5790	5756.57	45.38	100	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	887	8.55	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.79	5600	20240531	2.86	6300	-8.57	20240102	5600	2.86	20240531	6830	-15.67	20230607	5600	2.86	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
129	20240605	090740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	0	3	0.00	1698990	296	8.90	5790	5790	5700	7520	4060	5790	5739.83	45.38	48	5856	5822	5756	5722	5656	5840	5740	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.35	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230607	5600	3.39	20240531	0.08	N	130580	500	77 억	6987923	N	N	N	N
130	20240604	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	90	2	1.58	19041450	3324	76.77	5740	5790	5690	7410	3990	5700	5728.47	45.37	658	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	892	8.59	0.98	12	0.02	674.00	5889.00	6840	20230602	-15.35	5600	20240531	3.39	6300	-8.10	20240102	5600	3.39	20240531	6830	-15.23	20230607	5600	3.39	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
131	20240604	150735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	60	2	1.05	18081810	3158	72.93	5740	5780	5690	7410	3990	5700	5725.72	45.37	586	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	887	8.55	0.98	12	0.02	674.00	5889.00	6840	20230602	-15.79	5600	20240531	2.86	6300	-8.57	20240102	5600	2.86	20240531	6830	-15.67	20230607	5600	2.86	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
132	20240604	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	20	2	0.35	11672230	2041	47.14	5740	5740	5690	7410	3990	5700	5718.88	45.37	371	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	881	8.49	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.37	5600	20240531	2.14	6300	-9.21	20240102	5600	2.14	20240531	6830	-16.25	20230607	5600	2.14	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
133	20240604	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5690	-10	5	-0.18	8427200	1472	34.00	5740	5740	5690	7410	3990	5700	5725.00	45.37	284	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	876	8.44	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.81	5600	20240531	1.61	6300	-9.68	20240102	5600	1.61	20240531	6830	-16.69	20230607	5600	1.61	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
134	20240604	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5710	10	2	0.18	7349060	1283	29.63	5740	5740	5700	7410	3990	5700	5728.03	45.37	258	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	879	8.47	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.52	5600	20240531	1.96	6300	-9.37	20240102	5600	1.96	20240531	6830	-16.40	20230607	5600	1.96	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
135	20240604	110730	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	30	2	0.53	7263300	1268	29.28	5740	5740	5700	7410	3990	5700	5728.15	45.37	252	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
136	20240604	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	30	2	0.53	6615760	1155	26.67	5740	5740	5700	7410	3990	5700	5727.93	45.37	207	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	882	8.50	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
137	20240604	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5730	30	2	0.53	22950	4	0.09	5740	5740	5730	7410	3990	5700	5737.50	45.37	0	5820	5760	5680	5620	5540	5720	5580	77	1710	500	4100	10	1	15400000	882	8.50	0.97	12	0.00	674.00	5889.00	6840	20230602	-16.23	5600	20240531	2.32	6300	-9.05	20240102	5600	2.32	20240531	6830	-16.11	20230607	5600	2.32	20240531	0.08	N	130580	500	77 억	6987264	N	N	N	N
138	20240603	160724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	0	3	0.00	24546450	4330	26.53	5710	5740	5600	7410	3990	5700	5668.93	45.37	-4	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	878	8.46	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.67	5600	20240603	1.79	6300	-9.52	20240102	5600	1.79	20240603	6830	-16.54	20230607	5600	1.79	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
139	20240603	150725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5720	20	2	0.35	24130190	4257	26.08	5710	5740	5600	7410	3990	5700	5668.36	45.37	1	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	881	8.49	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.37	5600	20240603	2.14	6300	-9.21	20240102	5600	2.14	20240603	6830	-16.25	20230607	5600	2.14	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
140	20240603	140723	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5740	40	2	0.70	23862170	4210	25.80	5710	5740	5600	7410	3990	5700	5667.97	45.37	1	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	884	8.52	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.08	5600	20240603	2.50	6300	-8.89	20240102	5600	2.50	20240603	6830	-15.96	20230607	5600	2.50	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
141	20240603	130725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	0	3	0.00	22441560	3961	24.27	5710	5740	5600	7410	3990	5700	5665.63	45.37	1	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	878	8.46	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.67	5600	20240603	1.79	6300	-9.52	20240102	5600	1.79	20240603	6830	-16.54	20230607	5600	1.79	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
142	20240603	120724	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	-10	5	-0.18	21866400	3860	23.65	5710	5740	5600	7410	3990	5700	5664.87	45.37	1	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	876	8.44	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.81	5600	20240603	1.61	6300	-9.68	20240102	5600	1.61	20240603	6830	-16.69	20230607	5600	1.61	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
143	20240603	110719	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5670	-30	5	-0.53	21678630	3827	23.45	5710	5740	5600	7410	3990	5700	5664.65	45.37	1	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	873	8.41	0.96	12	0.02	674.00	5889.00	6840	20230602	-17.11	5600	20240603	1.25	6300	-10.00	20240102	5600	1.25	20240603	6830	-16.98	20230607	5600	1.25	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
144	20240603	100717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5660	-40	5	-0.70	13041120	2307	14.14	5710	5740	5600	7410	3990	5700	5652.85	45.37	177	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	872	8.40	0.96	12	0.01	674.00	5889.00	6840	20230602	-17.25	5600	20240603	1.07	6300	-10.16	20240102	5600	1.07	20240603	6830	-17.13	20230607	5600	1.07	20240603	0.08	N	130580	500	77 억	6987269	N	N	N	N
145	20240603	090717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	0	3	0.00	1858640	326	2.00	5710	5740	5700	7410	3990	5700	5701.35	45.37	0	5860	5780	5690	5610	5520	5785	5615	77	1710	500	4100	10	1	15400000	878	8.46	0.97	12	0.00	674.00	5889.00	6840	20230602	-16.67	5600	20240531	1.79	6300	-9.52	20240102	5600	1.79	20240531	6830	-16.54	20230607	5600	1.79	20240531	0.08	N	130580	500	77 억	6987269	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History