KissMeData/072990/price/prices-20240601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-40	5	-0.43	101784820	10894	41.67	9360	9400	9310	12160	6560	9360	9343.20	6.55	-5549	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	679	9.22	0.81	12	0.15	1011.00	11458.00	11350	20240426	-17.89	6170	20230726	51.05	11350	-17.89	20240426	8330	11.88	20240104	11350	-17.89	20240426	6270	48.64	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
3	20240628	150657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-30	5	-0.32	97655660	10451	39.98	9360	9400	9310	12160	6560	9360	9344.15	6.55	-5549	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	680	9.23	0.81	12	0.14	1011.00	11458.00	11350	20240426	-17.80	6170	20230726	51.22	11350	-17.80	20240426	8330	12.00	20240104	11350	-17.80	20240426	6270	48.80	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
4	20240628	140656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	10	2	0.11	82688170	8849	33.85	9360	9400	9310	12160	6560	9360	9344.35	6.55	-5236	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	683	9.27	0.82	12	0.12	1011.00	11458.00	11350	20240426	-17.44	6170	20230726	51.86	11350	-17.44	20240426	8330	12.48	20240104	11350	-17.44	20240426	6270	49.44	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
5	20240628	130656	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-30	5	-0.32	73889170	7907	30.25	9360	9400	9310	12160	6560	9360	9344.78	6.55	-4906	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	680	9.23	0.81	12	0.11	1011.00	11458.00	11350	20240426	-17.80	6170	20230726	51.22	11350	-17.80	20240426	8330	12.00	20240104	11350	-17.80	20240426	6270	48.80	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
6	20240628	120655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9330	-30	5	-0.32	67897550	7266	27.79	9360	9400	9310	12160	6560	9360	9344.56	6.55	-4412	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	680	9.23	0.81	12	0.10	1011.00	11458.00	11350	20240426	-17.80	6170	20230726	51.22	11350	-17.80	20240426	8330	12.00	20240104	11350	-17.80	20240426	6270	48.80	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
7	20240628	110645	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	-40	5	-0.43	57679790	6171	23.60	9360	9400	9320	12160	6560	9360	9346.91	6.55	-3809	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	679	9.22	0.81	12	0.08	1011.00	11458.00	11350	20240426	-17.89	6170	20230726	51.05	11350	-17.89	20240426	8330	11.88	20240104	11350	-17.89	20240426	6270	48.64	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
8	20240628	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	0	3	0.00	20402760	2179	8.33	9360	9400	9320	12160	6560	9360	9363.36	6.55	-133	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	682	9.26	0.82	12	0.03	1011.00	11458.00	11350	20240426	-17.53	6170	20230726	51.70	11350	-17.53	20240426	8330	12.36	20240104	11350	-17.53	20240426	6270	49.28	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
9	20240628	090643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-10	5	-0.11	2338680	250	0.96	9360	9360	9350	12160	6560	9360	9354.72	6.55	-132	9613	9486	9293	9166	8973	9550	9230	36	2800	500	6730	10	1	7287341	681	9.25	0.82	12	0.00	1011.00	11458.00	11350	20240426	-17.62	6170	20230726	51.54	11350	-17.62	20240426	8330	12.24	20240104	11350	-17.62	20240426	6270	49.12	20230726	1.77	N	072990	500	36 억	477288	N	N	N	N
10	20240627	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	200	2	2.18	242918300	26138	73.12	9160	9420	9100	11900	6420	9160	9293.68	6.51	2421	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	682	9.26	0.82	12	0.36	1011.00	11458.00	11350	20240426	-17.53	6170	20230726	51.70	11350	-17.53	20240426	8330	12.36	20240104	11350	-17.53	20240426	6270	49.28	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
11	20240627	150644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	180	2	1.97	237965380	25609	71.64	9160	9420	9100	11900	6420	9160	9292.26	6.51	2352	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	681	9.24	0.82	12	0.35	1011.00	11458.00	11350	20240426	-17.71	6170	20230726	51.38	11350	-17.71	20240426	8330	12.12	20240104	11350	-17.71	20240426	6270	48.96	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
12	20240627	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9380	220	2	2.40	223990840	24112	67.45	9160	9420	9100	11900	6420	9160	9289.60	6.51	2163	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	684	9.28	0.82	12	0.33	1011.00	11458.00	11350	20240426	-17.36	6170	20230726	52.03	11350	-17.36	20240426	8330	12.61	20240104	11350	-17.36	20240426	6270	49.60	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
13	20240627	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9340	180	2	1.97	189942990	20473	57.27	9160	9420	9100	11900	6420	9160	9277.73	6.51	2769	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	681	9.24	0.82	12	0.28	1011.00	11458.00	11350	20240426	-17.71	6170	20230726	51.38	11350	-17.71	20240426	8330	12.12	20240104	11350	-17.71	20240426	6270	48.96	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
14	20240627	120644	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	30	2	0.33	116876730	12633	35.34	9160	9420	9100	11900	6420	9160	9251.70	6.51	681	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	670	9.09	0.80	12	0.17	1011.00	11458.00	11350	20240426	-19.03	6170	20230726	48.95	11350	-19.03	20240426	8330	10.32	20240104	11350	-19.03	20240426	6270	46.57	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
15	20240627	110643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9300	140	2	1.53	90598460	9770	27.33	9160	9420	9100	11900	6420	9160	9273.13	6.51	428	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	678	9.20	0.81	12	0.13	1011.00	11458.00	11350	20240426	-18.06	6170	20230726	50.73	11350	-18.06	20240426	8330	11.64	20240104	11350	-18.06	20240426	6270	48.33	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
16	20240627	100642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	210	2	2.29	44611710	4813	13.46	9160	9420	9100	11900	6420	9160	9269.00	6.51	1062	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	683	9.27	0.82	12	0.07	1011.00	11458.00	11350	20240426	-17.44	6170	20230726	51.86	11350	-17.44	20240426	8330	12.48	20240104	11350	-17.44	20240426	6270	49.44	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
17	20240627	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	0	3	0.00	13593290	1489	4.17	9160	9160	9100	11900	6420	9160	9129.14	6.51	679	9586	9372	9236	9022	8886	9480	9130	36	2740	500	6590	10	1	7287341	668	9.06	0.80	12	0.02	1011.00	11458.00	11350	20240426	-19.30	6170	20230726	48.46	11350	-19.30	20240426	8330	9.96	20240104	11350	-19.30	20240426	6270	46.09	20230726	1.79	N	072990	500	36 억	474749	N	N	N	N
18	20240626	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	180	2	2.00	332518010	35746	291.92	9100	9450	9100	11670	6290	8980	9302.66	6.51	389	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	668	9.06	0.80	12	0.49	1011.00	11458.00	11350	20240426	-19.30	6170	20230726	48.46	11350	-19.30	20240426	8330	9.96	20240104	11350	-19.30	20240426	6270	46.09	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
19	20240626	150641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9270	290	2	3.23	271651110	29113	237.75	9100	9450	9100	11670	6290	8980	9330.92	6.51	-4588	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	676	9.17	0.81	12	0.40	1011.00	11458.00	11350	20240426	-18.33	6170	20230726	50.24	11350	-18.33	20240426	8330	11.28	20240104	11350	-18.33	20240426	6270	47.85	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
20	20240626	140641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9310	330	2	3.67	260502910	27916	227.98	9100	9450	9100	11670	6290	8980	9331.67	6.51	-3819	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	678	9.21	0.81	12	0.38	1011.00	11458.00	11350	20240426	-17.97	6170	20230726	50.89	11350	-17.97	20240426	8330	11.76	20240104	11350	-17.97	20240426	6270	48.48	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
21	20240626	130642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	410	2	4.57	250586760	26855	219.31	9100	9450	9100	11670	6290	8980	9331.10	6.51	-3277	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	684	9.29	0.82	12	0.37	1011.00	11458.00	11350	20240426	-17.27	6170	20230726	52.19	11350	-17.27	20240426	8330	12.73	20240104	11350	-17.27	20240426	6270	49.76	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
22	20240626	120641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	410	2	4.57	198492190	21330	174.19	9100	9450	9100	11670	6290	8980	9305.78	6.51	816	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	684	9.29	0.82	12	0.29	1011.00	11458.00	11350	20240426	-17.27	6170	20230726	52.19	11350	-17.27	20240426	8330	12.73	20240104	11350	-17.27	20240426	6270	49.76	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
23	20240626	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9370	390	2	4.34	135655930	14636	119.53	9100	9400	9100	11670	6290	8980	9268.65	6.51	44	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	683	9.27	0.82	12	0.20	1011.00	11458.00	11350	20240426	-17.44	6170	20230726	51.86	11350	-17.44	20240426	8330	12.48	20240104	11350	-17.44	20240426	6270	49.44	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
24	20240626	100640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9320	340	2	3.79	62084970	6721	54.89	9100	9320	9100	11670	6290	8980	9237.46	6.51	-403	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	679	9.22	0.81	12	0.09	1011.00	11458.00	11350	20240426	-17.89	6170	20230726	51.05	11350	-17.89	20240426	8330	11.88	20240104	11350	-17.89	20240426	6270	48.64	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
25	20240626	090641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9250	270	2	3.01	15807270	1711	13.97	9100	9300	9100	11670	6290	8980	9238.61	6.51	-619	9146	9062	8976	8892	8806	9105	8935	36	2690	500	6460	10	1	7287341	674	9.15	0.81	12	0.02	1011.00	11458.00	11350	20240426	-18.50	6170	20230726	49.92	11350	-18.50	20240426	8330	11.04	20240104	11350	-18.50	20240426	6270	47.53	20230726	1.80	N	072990	500	36 억	474412	N	N	N	N
26	20240625	160640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8980	-10	5	-0.11	109820310	12240	41.92	8910	9060	8890	11680	6300	8990	8972.25	6.51	126	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	654	8.88	0.78	12	0.17	1011.00	11458.00	11350	20240426	-20.88	6170	20230726	45.54	11350	-20.88	20240426	8330	7.80	20240104	11350	-20.88	20240426	6270	43.22	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
27	20240625	150636	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	0	3	0.00	92142600	10271	35.18	8910	9060	8890	11680	6300	8990	8971.14	6.51	154	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	655	8.89	0.78	12	0.14	1011.00	11458.00	11350	20240426	-20.79	6170	20230726	45.71	11350	-20.79	20240426	8330	7.92	20240104	11350	-20.79	20240426	6270	43.38	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
28	20240625	140640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	0	3	0.00	87091850	9708	33.25	8910	9060	8890	11680	6300	8990	8971.14	6.51	464	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	655	8.89	0.78	12	0.13	1011.00	11458.00	11350	20240426	-20.79	6170	20230726	45.71	11350	-20.79	20240426	8330	7.92	20240104	11350	-20.79	20240426	6270	43.38	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
29	20240625	130641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	0	3	0.00	75019100	8365	28.65	8910	9060	8890	11680	6300	8990	8968.21	6.51	1290	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	655	8.89	0.78	12	0.11	1011.00	11458.00	11350	20240426	-20.79	6170	20230726	45.71	11350	-20.79	20240426	8330	7.92	20240104	11350	-20.79	20240426	6270	43.38	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
30	20240625	120643	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9010	20	2	0.22	68076180	7592	26.00	8910	9060	8890	11680	6300	8990	8966.83	6.51	1722	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	657	8.91	0.79	12	0.10	1011.00	11458.00	11350	20240426	-20.62	6170	20230726	46.03	11350	-20.62	20240426	8330	8.16	20240104	11350	-20.62	20240426	6270	43.70	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
31	20240625	110642	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	10	2	0.11	65230130	7276	24.92	8910	9060	8890	11680	6300	8990	8965.11	6.51	1934	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	656	8.90	0.79	12	0.10	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
32	20240625	100639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9050	60	2	0.67	46055710	5147	17.63	8910	9060	8890	11680	6300	8990	8948.07	6.51	3187	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	660	8.95	0.79	12	0.07	1011.00	11458.00	11350	20240426	-20.26	6170	20230726	46.68	11350	-20.26	20240426	8330	8.64	20240104	11350	-20.26	20240426	6270	44.34	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
33	20240625	090640	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9000	10	2	0.11	35964310	4026	13.79	8910	9000	8890	11680	6300	8990	8933.01	6.51	2915	9430	9210	9100	8880	8770	9155	8825	36	2690	500	6470	10	1	7287341	656	8.90	0.79	12	0.06	1011.00	11458.00	11350	20240426	-20.70	6170	20230726	45.87	11350	-20.70	20240426	8330	8.04	20240104	11350	-20.70	20240426	6270	43.54	20230726	1.89	N	072990	500	36 억	474286	N	N	N	N
34	20240624	160637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8990	-70	5	-0.77	263686890	29187	84.72	9030	9320	8990	11770	6350	9060	9034.43	6.35	11377	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	655	8.89	0.78	12	0.40	1011.00	11458.00	11350	20240426	-20.79	6170	20230726	45.71	11350	-20.79	20240426	8330	7.92	20240104	11350	-20.79	20240426	6270	43.38	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
35	20240624	150638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9040	-20	5	-0.22	245899180	27209	78.98	9030	9320	8990	11770	6350	9060	9037.42	6.35	10809	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	659	8.94	0.79	12	0.37	1011.00	11458.00	11350	20240426	-20.35	6170	20230726	46.52	11350	-20.35	20240426	8330	8.52	20240104	11350	-20.35	20240426	6270	44.18	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
36	20240624	140639	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	80	2	0.88	194880420	21557	62.57	9030	9320	8990	11770	6350	9060	9040.24	6.35	7986	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	666	9.04	0.80	12	0.30	1011.00	11458.00	11350	20240426	-19.47	6170	20230726	48.14	11350	-19.47	20240426	8330	9.72	20240104	11350	-19.47	20240426	6270	45.77	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
37	20240624	130637	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	40	2	0.44	181121550	20044	58.18	9030	9320	8990	11770	6350	9060	9036.20	6.35	8338	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	663	9.00	0.79	12	0.28	1011.00	11458.00	11350	20240426	-19.82	6170	20230726	47.49	11350	-19.82	20240426	8330	9.24	20240104	11350	-19.82	20240426	6270	45.14	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
38	20240624	120638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9030	-30	5	-0.33	179099720	19821	57.54	9030	9320	8990	11770	6350	9060	9035.86	6.35	8437	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	658	8.93	0.79	12	0.27	1011.00	11458.00	11350	20240426	-20.44	6170	20230726	46.35	11350	-20.44	20240426	8330	8.40	20240104	11350	-20.44	20240426	6270	44.02	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
39	20240624	110641	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	0	3	0.00	54656260	6017	17.47	9030	9320	9000	11770	6350	9060	9083.64	6.35	-116	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	660	8.96	0.79	12	0.08	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
40	20240624	100638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9100	40	2	0.44	23675140	2612	7.58	9030	9320	9000	11770	6350	9060	9063.99	6.35	425	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	663	9.00	0.79	12	0.04	1011.00	11458.00	11350	20240426	-19.82	6170	20230726	47.49	11350	-19.82	20240426	8330	9.24	20240104	11350	-19.82	20240426	6270	45.14	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
41	20240624	090638	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9140	80	2	0.88	1302970	144	0.42	9030	9140	9030	11770	6350	9060	9048.40	6.35	-7	9546	9302	9176	8932	8806	9240	8870	36	2710	500	6520	10	1	7287341	666	9.04	0.80	12	0.00	1011.00	11458.00	11350	20240426	-19.47	6170	20230726	48.14	11350	-19.47	20240426	8330	9.72	20240104	11350	-19.47	20240426	6270	45.77	20230726	1.90	N	072990	500	36 억	462721	N	N	N	N
42	20240621	160616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9060	-350	5	-3.72	315441270	34429	333.49	9350	9420	9050	12230	6590	9410	9162.94	6.46	-8188	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	660	8.96	0.79	12	0.47	1011.00	11458.00	11350	20240426	-20.18	6170	20230726	46.84	11350	-20.18	20240426	8330	8.76	20240104	11350	-20.18	20240426	6270	44.50	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
43	20240621	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9090	-320	5	-3.40	288988110	31512	305.23	9350	9420	9050	12230	6590	9410	9170.72	6.46	-7845	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	662	8.99	0.79	12	0.43	1011.00	11458.00	11350	20240426	-19.91	6170	20230726	47.33	11350	-19.91	20240426	8330	9.12	20240104	11350	-19.91	20240426	6270	44.98	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
44	20240621	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9130	-280	5	-2.98	252929300	27542	266.78	9350	9420	9070	12230	6590	9410	9183.40	6.46	-7596	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	665	9.03	0.80	12	0.38	1011.00	11458.00	11350	20240426	-19.56	6170	20230726	47.97	11350	-19.56	20240426	8330	9.60	20240104	11350	-19.56	20240426	6270	45.61	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
45	20240621	130618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9160	-250	5	-2.66	233898300	25452	246.53	9350	9420	9070	12230	6590	9410	9189.77	6.46	-7373	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	668	9.06	0.80	12	0.35	1011.00	11458.00	11350	20240426	-19.30	6170	20230726	48.46	11350	-19.30	20240426	8330	9.96	20240104	11350	-19.30	20240426	6270	46.09	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
46	20240621	120621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9190	-220	5	-2.34	222126220	24163	234.05	9350	9420	9070	12230	6590	9410	9192.82	6.46	-7300	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	670	9.09	0.80	12	0.33	1011.00	11458.00	11350	20240426	-19.03	6170	20230726	48.95	11350	-19.03	20240426	8330	10.32	20240104	11350	-19.03	20240426	6270	46.57	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
47	20240621	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9200	-210	5	-2.23	148601570	16106	156.01	9350	9420	9140	12230	6590	9410	9226.46	6.46	-5862	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	670	9.10	0.80	12	0.22	1011.00	11458.00	11350	20240426	-18.94	6170	20230726	49.11	11350	-18.94	20240426	8330	10.44	20240104	11350	-18.94	20240426	6270	46.73	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
48	20240621	100616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9260	-150	5	-1.59	83818710	9050	87.66	9350	9420	9170	12230	6590	9410	9261.72	6.46	-3480	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	675	9.16	0.81	12	0.12	1011.00	11458.00	11350	20240426	-18.41	6170	20230726	50.08	11350	-18.41	20240426	8330	11.16	20240104	11350	-18.41	20240426	6270	47.69	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
49	20240621	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9350	-60	5	-0.64	17712760	1904	18.44	9350	9400	9290	12230	6590	9410	9302.86	6.46	461	9670	9540	9440	9310	9210	9525	9295	36	2820	500	6770	10	1	7287341	681	9.25	0.82	12	0.03	1011.00	11458.00	11350	20240426	-17.62	6170	20230726	51.54	11350	-17.62	20240426	8330	12.24	20240104	11350	-17.62	20240426	6270	49.12	20230726	1.94	N	072990	500	36 억	470771	N	N	N	N
50	20240620	160614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-40	5	-0.42	97068450	10318	36.62	9410	9570	9340	12280	6620	9450	9407.68	6.48	-1553	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	686	9.31	0.82	12	0.14	1011.00	11458.00	11350	20240426	-17.09	6170	20230726	52.51	11350	-17.09	20240426	8330	12.97	20240104	11350	-17.09	20240426	6270	50.08	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
51	20240620	150616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9360	-90	5	-0.95	94555590	10050	35.67	9410	9570	9350	12280	6620	9450	9408.52	6.48	-1473	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	682	9.26	0.82	12	0.14	1011.00	11458.00	11350	20240426	-17.53	6170	20230726	51.70	11350	-17.53	20240426	8330	12.36	20240104	11350	-17.53	20240426	6270	49.28	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
52	20240620	140616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-50	5	-0.53	62192790	6592	23.40	9410	9570	9370	12280	6620	9450	9434.59	6.48	-1138	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	685	9.30	0.82	12	0.09	1011.00	11458.00	11350	20240426	-17.18	6170	20230726	52.35	11350	-17.18	20240426	8330	12.85	20240104	11350	-17.18	20240426	6270	49.92	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
53	20240620	130616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	0	3	0.00	59128510	6266	22.24	9410	9570	9370	12280	6620	9450	9436.40	6.48	-1306	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	689	9.35	0.82	12	0.09	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
54	20240620	120615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	20	2	0.21	58834340	6235	22.13	9410	9480	9370	12280	6620	9450	9436.14	6.48	-1304	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	690	9.37	0.83	12	0.09	1011.00	11458.00	11350	20240426	-16.56	6170	20230726	53.48	11350	-16.56	20240426	8330	13.69	20240104	11350	-16.56	20240426	6270	51.04	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
55	20240620	110617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	0	3	0.00	22395840	2374	8.43	9410	9480	9410	12280	6620	9450	9433.80	6.48	-187	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	689	9.35	0.82	12	0.03	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
56	20240620	100617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	0	3	0.00	12192860	1291	4.58	9410	9480	9410	12280	6620	9450	9444.51	6.48	-76	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	689	9.35	0.82	12	0.02	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
57	20240620	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	0	3	0.00	103670	11	0.04	9410	9450	9410	12280	6620	9450	9424.55	6.48	-1	9756	9602	9476	9322	9196	9540	9260	36	2830	500	6800	10	1	7287341	689	9.35	0.82	12	0.00	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.98	N	072990	500	36 억	472238	N	N	N	N
58	20240619	160613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-110	5	-1.15	266790530	28176	221.35	9560	9630	9350	12420	6700	9560	9468.72	6.46	1334	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	689	9.35	0.82	12	0.39	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
59	20240619	150611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-160	5	-1.67	212469680	22378	175.80	9560	9630	9390	12420	6700	9560	9494.58	6.46	1326	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	685	9.30	0.82	12	0.31	1011.00	11458.00	11350	20240426	-17.18	6170	20230726	52.35	11350	-17.18	20240426	8330	12.85	20240104	11350	-17.18	20240426	6270	49.92	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
60	20240619	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-30	5	-0.31	181597930	19109	150.12	9560	9630	9390	12420	6700	9560	9503.27	6.46	2416	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	694	9.43	0.83	12	0.26	1011.00	11458.00	11350	20240426	-16.04	6170	20230726	54.46	11350	-16.04	20240426	8330	14.41	20240104	11350	-16.04	20240426	6270	51.99	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
61	20240619	130612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-110	5	-1.15	177245080	18651	146.52	9560	9630	9390	12420	6700	9560	9503.25	6.46	2115	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	689	9.35	0.82	12	0.26	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
62	20240619	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-150	5	-1.57	158905660	16707	131.25	9560	9630	9410	12420	6700	9560	9511.32	6.46	2516	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	686	9.31	0.82	12	0.23	1011.00	11458.00	11350	20240426	-17.09	6170	20230726	52.51	11350	-17.09	20240426	8330	12.97	20240104	11350	-17.09	20240426	6270	50.08	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
63	20240619	110613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9610	50	2	0.52	70339490	7374	57.93	9560	9630	9420	12420	6700	9560	9538.85	6.46	2101	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	700	9.51	0.84	12	0.10	1011.00	11458.00	11350	20240426	-15.33	6170	20230726	55.75	11350	-15.33	20240426	8330	15.37	20240104	11350	-15.33	20240426	6270	53.27	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
64	20240619	100615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	70	2	0.73	54688490	5738	45.08	9560	9630	9420	12420	6700	9560	9530.93	6.46	1684	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	702	9.53	0.84	12	0.08	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
65	20240619	090622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9420	-140	5	-1.46	9749740	1030	8.09	9560	9560	9420	12420	6700	9560	9465.77	6.46	368	9700	9630	9490	9420	9280	9665	9455	36	2860	500	6880	10	1	7287341	686	9.32	0.82	12	0.01	1011.00	11458.00	11350	20240426	-17.00	6170	20230726	52.67	11350	-17.00	20240426	8330	13.09	20240104	11350	-17.00	20240426	6270	50.24	20230726	1.96	N	072990	500	36 억	470410	N	N	N	N
66	20240618	160609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	150	2	1.59	119970550	12718	127.91	9410	9560	9350	12230	6590	9410	9432.88	6.47	-1160	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	697	9.46	0.83	12	0.17	1011.00	11458.00	11350	20240426	-15.77	6170	20230726	54.94	11350	-15.77	20240426	8330	14.77	20240104	11350	-15.77	20240426	6270	52.47	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
67	20240618	150607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	130	2	1.38	113007930	11989	120.58	9410	9560	9350	12230	6590	9410	9425.97	6.47	-946	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	695	9.44	0.83	12	0.16	1011.00	11458.00	11350	20240426	-15.95	6170	20230726	54.62	11350	-15.95	20240426	8330	14.53	20240104	11350	-15.95	20240426	6270	52.15	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
68	20240618	140610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-10	5	-0.11	102032530	10830	108.92	9410	9530	9350	12230	6590	9410	9421.29	6.47	-1021	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	685	9.30	0.82	12	0.15	1011.00	11458.00	11350	20240426	-17.18	6170	20230726	52.35	11350	-17.18	20240426	8330	12.85	20240104	11350	-17.18	20240426	6270	49.92	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
69	20240618	130614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-10	5	-0.11	64955990	6872	69.11	9410	9530	9390	12230	6590	9410	9452.27	6.47	-680	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	685	9.30	0.82	12	0.09	1011.00	11458.00	11350	20240426	-17.18	6170	20230726	52.35	11350	-17.18	20240426	8330	12.85	20240104	11350	-17.18	20240426	6270	49.92	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
70	20240618	120614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	80	2	0.85	43801320	4631	46.58	9410	9530	9390	12230	6590	9410	9458.29	6.47	-981	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	692	9.39	0.83	12	0.06	1011.00	11458.00	11350	20240426	-16.39	6170	20230726	53.81	11350	-16.39	20240426	8330	13.93	20240104	11350	-16.39	20240426	6270	51.36	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
71	20240618	110610	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	80	2	0.85	35776550	3784	38.06	9410	9530	9390	12230	6590	9410	9454.69	6.47	-947	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	692	9.39	0.83	12	0.05	1011.00	11458.00	11350	20240426	-16.39	6170	20230726	53.81	11350	-16.39	20240426	8330	13.93	20240104	11350	-16.39	20240426	6270	51.36	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
72	20240618	100611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	80	2	0.85	16465410	1745	17.55	9410	9530	9390	12230	6590	9410	9435.77	6.47	-46	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	692	9.39	0.83	12	0.02	1011.00	11458.00	11350	20240426	-16.39	6170	20230726	53.81	11350	-16.39	20240426	8330	13.93	20240104	11350	-16.39	20240426	6270	51.36	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
73	20240618	090616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9400	-10	5	-0.11	5536170	589	5.92	9410	9410	9390	12230	6590	9410	9399.27	6.47	-127	9650	9530	9460	9340	9270	9495	9305	36	2820	500	6770	10	1	7287341	685	9.30	0.82	12	0.01	1011.00	11458.00	11350	20240426	-17.18	6170	20230726	52.35	11350	-17.18	20240426	8330	12.85	20240104	11350	-17.18	20240426	6270	49.92	20230726	2.01	N	072990	500	36 억	471570	N	N	N	N
74	20240617	160605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-90	5	-0.95	93855330	9907	34.24	9490	9580	9390	12350	6650	9500	9473.64	6.52	-3772	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	686	9.31	0.82	12	0.14	1011.00	11458.00	11350	20240426	-17.09	6170	20230726	52.51	11350	-17.09	20240426	8330	12.97	20240104	11350	-17.09	20240426	6270	50.08	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
75	20240617	150609	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-50	5	-0.53	91972680	9707	33.55	9490	9580	9390	12350	6650	9500	9474.88	6.52	-3697	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	689	9.35	0.82	12	0.13	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
76	20240617	140603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-50	5	-0.53	77315230	8151	28.17	9490	9580	9420	12350	6650	9500	9485.37	6.52	-3141	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	689	9.35	0.82	12	0.11	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
77	20240617	130604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9470	-30	5	-0.32	73947860	7794	26.94	9490	9580	9420	12350	6650	9500	9487.79	6.52	-3275	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	690	9.37	0.83	12	0.11	1011.00	11458.00	11350	20240426	-16.56	6170	20230726	53.48	11350	-16.56	20240426	8330	13.69	20240104	11350	-16.56	20240426	6270	51.04	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
78	20240617	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9430	-70	5	-0.74	62932130	6626	22.90	9490	9580	9430	12350	6650	9500	9497.76	6.52	-2519	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	687	9.33	0.82	12	0.09	1011.00	11458.00	11350	20240426	-16.92	6170	20230726	52.84	11350	-16.92	20240426	8330	13.21	20240104	11350	-16.92	20240426	6270	50.40	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
79	20240617	110601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	40	2	0.42	38764900	4077	14.09	9490	9580	9450	12350	6650	9500	9508.19	6.52	-236	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	695	9.44	0.83	12	0.06	1011.00	11458.00	11350	20240426	-15.95	6170	20230726	54.62	11350	-15.95	20240426	8330	14.53	20240104	11350	-15.95	20240426	6270	52.15	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
80	20240617	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9550	50	2	0.53	27589230	2906	10.04	9490	9580	9450	12350	6650	9500	9493.89	6.52	24	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	696	9.45	0.83	12	0.04	1011.00	11458.00	11350	20240426	-15.86	6170	20230726	54.78	11350	-15.86	20240426	8330	14.65	20240104	11350	-15.86	20240426	6270	52.31	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
81	20240617	090605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9460	-40	5	-0.42	4825220	509	1.76	9490	9490	9450	12350	6650	9500	9479.80	6.52	-50	9693	9596	9463	9366	9233	9530	9300	36	2850	500	6840	10	1	7287341	689	9.36	0.83	12	0.01	1011.00	11458.00	11350	20240426	-16.65	6170	20230726	53.32	11350	-16.65	20240426	8330	13.57	20240104	11350	-16.65	20240426	6270	50.88	20230726	2.01	N	072990	500	36 억	475301	N	N	N	N
82	20240614	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-20	5	-0.21	272483860	28920	137.96	9520	9560	9330	12370	6670	9520	9421.99	6.50	1670	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	692	9.40	0.83	12	0.40	1011.00	11458.00	11350	20240426	-16.30	6170	20230726	53.97	11350	-16.30	20240426	8330	14.05	20240104	11350	-16.30	20240426	6270	51.52	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
83	20240614	150515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9490	-30	5	-0.32	268656900	28517	136.03	9520	9560	9330	12370	6670	9520	9420.94	6.50	1813	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	692	9.39	0.83	12	0.39	1011.00	11458.00	11350	20240426	-16.39	6170	20230726	53.81	11350	-16.39	20240426	8330	13.93	20240104	11350	-16.39	20240426	6270	51.36	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
84	20240614	140515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-130	5	-1.37	228301840	24253	115.69	9520	9560	9330	12370	6670	9520	9413.34	6.50	-1516	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	684	9.29	0.82	12	0.33	1011.00	11458.00	11350	20240426	-17.27	6170	20230726	52.19	11350	-17.27	20240426	8330	12.73	20240104	11350	-17.27	20240426	6270	49.76	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
85	20240614	130514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9390	-130	5	-1.37	221615610	23541	112.30	9520	9560	9330	12370	6670	9520	9414.03	6.50	-1206	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	684	9.29	0.82	12	0.32	1011.00	11458.00	11350	20240426	-17.27	6170	20230726	52.19	11350	-17.27	20240426	8330	12.73	20240104	11350	-17.27	20240426	6270	49.76	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
86	20240614	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9410	-110	5	-1.16	206849790	21968	104.79	9520	9560	9330	12370	6670	9520	9415.96	6.50	-947	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	686	9.31	0.82	12	0.30	1011.00	11458.00	11350	20240426	-17.09	6170	20230726	52.51	11350	-17.09	20240426	8330	12.97	20240104	11350	-17.09	20240426	6270	50.08	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
87	20240614	110555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9380	-140	5	-1.47	188319110	19988	95.35	9520	9560	9330	12370	6670	9520	9421.61	6.50	-884	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	684	9.28	0.82	12	0.27	1011.00	11458.00	11350	20240426	-17.36	6170	20230726	52.03	11350	-17.36	20240426	8330	12.61	20240104	11350	-17.36	20240426	6270	49.60	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
88	20240614	100554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9500	-20	5	-0.21	123382580	13064	62.32	9520	9560	9380	12370	6670	9520	9444.47	6.50	-1409	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	692	9.40	0.83	12	0.18	1011.00	11458.00	11350	20240426	-16.30	6170	20230726	53.97	11350	-16.30	20240426	8330	14.05	20240104	11350	-16.30	20240426	6270	51.52	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
89	20240614	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9510	-10	5	-0.11	5337450	561	2.68	9520	9520	9500	12370	6670	9520	9514.17	6.50	-347	9753	9636	9553	9436	9353	9595	9395	36	2850	500	6850	10	1	7287341	693	9.41	0.83	12	0.01	1011.00	11458.00	11350	20240426	-16.21	6170	20230726	54.13	11350	-16.21	20240426	8330	14.17	20240104	11350	-16.21	20240426	6270	51.67	20230726	1.92	N	072990	500	36 억	473555	N	N	N	N
90	20240613	160549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9520	-40	5	-0.42	200380500	20963	24.52	9560	9670	9470	12420	6700	9560	9558.77	6.57	-4982	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	694	9.42	0.83	12	0.29	1011.00	11458.00	11350	20240426	-16.12	6170	20230726	54.29	11350	-16.12	20240426	8330	14.29	20240104	11350	-16.12	20240426	6270	51.83	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
91	20240613	150559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9530	-30	5	-0.31	196113580	20515	24.00	9560	9670	9470	12420	6700	9560	9559.52	6.57	-4943	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	694	9.43	0.83	12	0.28	1011.00	11458.00	11350	20240426	-16.04	6170	20230726	54.46	11350	-16.04	20240426	8330	14.41	20240104	11350	-16.04	20240426	6270	51.99	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
92	20240613	140553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9480	-80	5	-0.84	185479750	19399	22.69	9560	9670	9470	12420	6700	9560	9561.30	6.57	-5075	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	691	9.38	0.83	12	0.27	1011.00	11458.00	11350	20240426	-16.48	6170	20230726	53.65	11350	-16.48	20240426	8330	13.81	20240104	11350	-16.48	20240426	6270	51.20	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
93	20240613	130553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9590	30	2	0.31	146400790	15290	17.88	9560	9670	9500	12420	6700	9560	9574.94	6.57	-4621	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	699	9.49	0.84	12	0.21	1011.00	11458.00	11350	20240426	-15.51	6170	20230726	55.43	11350	-15.51	20240426	8330	15.13	20240104	11350	-15.51	20240426	6270	52.95	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
94	20240613	120555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9540	-20	5	-0.21	124039930	12959	15.16	9560	9670	9500	12420	6700	9560	9571.72	6.57	-3895	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	695	9.44	0.83	12	0.18	1011.00	11458.00	11350	20240426	-15.95	6170	20230726	54.62	11350	-15.95	20240426	8330	14.53	20240104	11350	-15.95	20240426	6270	52.15	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
95	20240613	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	40	2	0.42	114425270	11952	13.98	9560	9670	9500	12420	6700	9560	9573.74	6.57	-3691	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	700	9.50	0.84	12	0.16	1011.00	11458.00	11350	20240426	-15.42	6170	20230726	55.59	11350	-15.42	20240426	8330	15.25	20240104	11350	-15.42	20240426	6270	53.11	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
96	20240613	100549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9660	100	2	1.05	62786510	6555	7.67	9560	9670	9530	12420	6700	9560	9578.42	6.57	-2397	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	704	9.55	0.84	12	0.09	1011.00	11458.00	11350	20240426	-14.89	6170	20230726	56.56	11350	-14.89	20240426	8330	15.97	20240104	11350	-14.89	20240426	6270	54.07	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
97	20240613	090556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9600	40	2	0.42	18182100	1900	2.22	9560	9600	9550	12420	6700	9560	9569.54	6.57	729	10086	9822	9606	9342	9126	9715	9235	36	2860	500	6880	10	1	7287341	700	9.50	0.84	12	0.03	1011.00	11458.00	11350	20240426	-15.42	6170	20230726	55.59	11350	-15.42	20240426	8330	15.25	20240104	11350	-15.42	20240426	6270	53.11	20230726	1.84	N	072990	500	36 억	478753	N	N	N	N
98	20240612	160544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9560	-200	5	-2.05	817728430	85495	122.86	9750	9870	9390	12680	6840	9760	9564.63	6.65	-5823	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	697	9.46	0.83	12	1.17	1011.00	11458.00	11350	20240426	-15.77	6170	20230726	54.94	11350	-15.77	20240426	8330	14.77	20240104	11350	-15.77	20240426	6270	52.47	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
99	20240612	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9450	-310	5	-3.18	659335560	68704	98.73	9750	9870	9450	12680	6840	9760	9596.75	6.65	-7817	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	689	9.35	0.82	12	0.94	1011.00	11458.00	11350	20240426	-16.74	6170	20230726	53.16	11350	-16.74	20240426	8330	13.45	20240104	11350	-16.74	20240426	6270	50.72	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
100	20240612	140548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-130	5	-1.33	307956370	31803	45.70	9750	9870	9620	12680	6840	9760	9683.24	6.65	-6551	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	702	9.53	0.84	12	0.44	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
101	20240612	130547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9630	-130	5	-1.33	260862300	26914	38.68	9750	9870	9630	12680	6840	9760	9692.43	6.65	-5754	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	702	9.53	0.84	12	0.37	1011.00	11458.00	11350	20240426	-15.15	6170	20230726	56.08	11350	-15.15	20240426	8330	15.61	20240104	11350	-15.15	20240426	6270	53.59	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
102	20240612	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9680	-80	5	-0.82	167648730	17257	24.80	9750	9870	9670	12680	6840	9760	9714.81	6.65	-3429	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	705	9.57	0.84	12	0.24	1011.00	11458.00	11350	20240426	-14.71	6170	20230726	56.89	11350	-14.71	20240426	8330	16.21	20240104	11350	-14.71	20240426	6270	54.39	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
103	20240612	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9740	-20	5	-0.20	95666590	9826	14.12	9750	9870	9690	12680	6840	9760	9736.06	6.65	-418	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	710	9.63	0.85	12	0.13	1011.00	11458.00	11350	20240426	-14.19	6170	20230726	57.86	11350	-14.19	20240426	8330	16.93	20240104	11350	-14.19	20240426	6270	55.34	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
104	20240612	100547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9780	20	2	0.20	56945910	5851	8.41	9750	9870	9690	12680	6840	9760	9732.66	6.65	525	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	713	9.67	0.85	12	0.08	1011.00	11458.00	11350	20240426	-13.83	6170	20230726	58.51	11350	-13.83	20240426	8330	17.41	20240104	11350	-13.83	20240426	6270	55.98	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
105	20240612	090548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9700	-60	5	-0.61	12432150	1281	1.84	9750	9750	9690	12680	6840	9760	9704.86	6.65	-447	10300	10030	9870	9600	9440	9950	9520	36	2920	500	7020	10	1	7287341	707	9.59	0.85	12	0.02	1011.00	11458.00	11350	20240426	-14.54	6170	20230726	57.21	11350	-14.54	20240426	8330	16.45	20240104	11350	-14.54	20240426	6270	54.70	20230726	1.94	N	072990	500	36 억	484458	N	N	N	N
106	20240610	160542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-220	5	-2.16	312082870	31275	96.68	10190	10190	9920	13240	7140	10190	9978.66	6.81	-9072	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	727	9.86	0.87	12	0.43	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
107	20240610	150548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-220	5	-2.16	303059050	30368	93.87	10190	10190	9920	13240	7140	10190	9979.55	6.81	-8918	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	727	9.86	0.87	12	0.42	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
108	20240610	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-190	5	-1.86	257420040	25785	79.71	10190	10190	9920	13240	7140	10190	9983.32	6.81	-10120	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	729	9.89	0.87	12	0.35	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
109	20240610	130542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9970	-220	5	-2.16	220306340	22054	68.17	10190	10190	9920	13240	7140	10190	9989.40	6.81	-9110	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	727	9.86	0.87	12	0.30	1011.00	11458.00	11350	20240426	-12.16	6170	20230726	61.59	11350	-12.16	20240426	8330	19.69	20240104	11350	-12.16	20240426	6270	59.01	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
110	20240610	120544	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	9980	-210	5	-2.06	138149910	13793	42.64	10190	10190	9970	13240	7140	10190	10015.93	6.81	-7226	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	727	9.87	0.87	12	0.19	1011.00	11458.00	11350	20240426	-12.07	6170	20230726	61.75	11350	-12.07	20240426	8330	19.81	20240104	11350	-12.07	20240426	6270	59.17	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
111	20240610	110547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10000	-190	5	-1.86	88270220	8798	27.20	10190	10190	9990	13240	7140	10190	10032.97	6.81	-4074	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	729	9.89	0.87	12	0.12	1011.00	11458.00	11350	20240426	-11.89	6170	20230726	62.07	11350	-11.89	20240426	8330	20.05	20240104	11350	-11.89	20240426	6270	59.49	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
112	20240610	100542	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-150	5	-1.47	50525710	5029	15.55	10190	10190	10000	13240	7140	10190	10046.84	6.81	-1024	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	732	9.93	0.88	12	0.07	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
113	20240610	090549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	0	3	0.00	3199510	314	0.97	10190	10190	10180	13240	7140	10190	10189.52	6.81	-193	10490	10340	10160	10010	9830	10415	10085	36	3050	500	7330	10	1	7287341	743	10.08	0.89	12	0.00	1011.00	11458.00	11350	20240426	-10.22	6170	20230726	65.15	11350	-10.22	20240426	8330	22.33	20240104	11350	-10.22	20240426	6270	62.52	20230726	1.94	N	072990	500	36 억	496281	N	N	N	N
114	20240607	160601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10190	40	2	0.39	327068140	32338	186.59	10160	10310	9980	13190	7110	10150	10113.92	6.89	-7488	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	743	10.08	0.89	12	0.44	1011.00	11458.00	11350	20240426	-10.22	6170	20230726	65.15	11350	-10.22	20240426	8330	22.33	20240104	11350	-10.22	20240426	6270	62.52	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
115	20240607	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	-20	5	-0.20	314956260	31145	179.71	10160	10310	9980	13190	7110	10150	10112.57	6.89	-7507	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	738	10.02	0.88	12	0.43	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
116	20240607	140602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10160	10	2	0.10	292668880	28947	167.02	10160	10310	9980	13190	7110	10150	10110.49	6.89	-7701	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	740	10.05	0.89	12	0.40	1011.00	11458.00	11350	20240426	-10.48	6170	20230726	64.67	11350	-10.48	20240426	8330	21.97	20240104	11350	-10.48	20240426	6270	62.04	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
117	20240607	130557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10210	60	2	0.59	283002970	27997	161.54	10160	10310	9980	13190	7110	10150	10108.32	6.89	-7880	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	744	10.10	0.89	12	0.38	1011.00	11458.00	11350	20240426	-10.04	6170	20230726	65.48	11350	-10.04	20240426	8330	22.57	20240104	11350	-10.04	20240426	6270	62.84	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
118	20240607	120602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-50	5	-0.49	227090050	22492	129.78	10160	10310	9980	13190	7110	10150	10096.46	6.89	-8946	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	736	9.99	0.88	12	0.31	1011.00	11458.00	11350	20240426	-11.01	6170	20230726	63.70	11350	-11.01	20240426	8330	21.25	20240104	11350	-11.01	20240426	6270	61.08	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
119	20240607	110556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-80	5	-0.79	206912510	20487	118.21	10160	10310	9980	13190	7110	10150	10099.67	6.89	-8155	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	734	9.96	0.88	12	0.28	1011.00	11458.00	11350	20240426	-11.28	6170	20230726	63.21	11350	-11.28	20240426	8330	20.89	20240104	11350	-11.28	20240426	6270	60.61	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
120	20240607	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-70	5	-0.69	63258940	6244	36.03	10160	10310	10070	13190	7110	10150	10131.13	6.89	-200	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	735	9.97	0.88	12	0.09	1011.00	11458.00	11350	20240426	-11.19	6170	20230726	63.37	11350	-11.19	20240426	8330	21.01	20240104	11350	-11.19	20240426	6270	60.77	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
121	20240607	090559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	50	2	0.49	8968340	881	5.08	10160	10310	10160	13190	7110	10150	10180.07	6.89	409	10270	10210	10120	10060	9970	10240	10090	36	3040	500	7300	10	1	7287341	743	10.09	0.89	12	0.01	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	1.83	N	072990	500	36 억	502300	N	N	N	N
122	20240605	160600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10150	20	2	0.20	174694570	17306	30.99	10100	10180	10030	13160	7100	10130	10094.45	6.96	-5264	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	740	10.04	0.89	12	0.24	1011.00	11458.00	11350	20240426	-10.57	6170	20230726	64.51	11350	-10.57	20240426	8330	21.85	20240104	11350	-10.57	20240426	6270	61.88	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
123	20240605	150555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-50	5	-0.49	168931220	16738	29.97	10100	10180	10030	13160	7100	10130	10092.68	6.96	-5093	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	735	9.97	0.88	12	0.23	1011.00	11458.00	11350	20240426	-11.19	6170	20230726	63.37	11350	-11.19	20240426	8330	21.01	20240104	11350	-11.19	20240426	6270	60.77	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
124	20240605	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	-30	5	-0.30	140447220	13919	24.93	10100	10180	10030	13160	7100	10130	10090.32	6.96	-4963	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	736	9.99	0.88	12	0.19	1011.00	11458.00	11350	20240426	-11.01	6170	20230726	63.70	11350	-11.01	20240426	8330	21.25	20240104	11350	-11.01	20240426	6270	61.08	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
125	20240605	130559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	0	3	0.00	122056180	12097	21.66	10100	10180	10030	13160	7100	10130	10089.79	6.96	-3790	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	738	10.02	0.88	12	0.17	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
126	20240605	120556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10080	-50	5	-0.49	102961930	10210	18.28	10100	10180	10030	13160	7100	10130	10084.42	6.96	-2490	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	735	9.97	0.88	12	0.14	1011.00	11458.00	11350	20240426	-11.19	6170	20230726	63.37	11350	-11.19	20240426	8330	21.01	20240104	11350	-11.19	20240426	6270	60.77	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
127	20240605	110558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10070	-60	5	-0.59	99869260	9903	17.73	10100	10180	10030	13160	7100	10130	10084.75	6.96	-2379	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	734	9.96	0.88	12	0.14	1011.00	11458.00	11350	20240426	-11.28	6170	20230726	63.21	11350	-11.28	20240426	8330	20.89	20240104	11350	-11.28	20240426	6270	60.61	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
128	20240605	100558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-100	5	-0.99	82309140	8158	14.61	10100	10180	10030	13160	7100	10130	10089.38	6.96	-2458	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	731	9.92	0.88	12	0.11	1011.00	11458.00	11350	20240426	-11.63	6170	20230726	62.56	11350	-11.63	20240426	8330	20.41	20240104	11350	-11.63	20240426	6270	59.97	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
129	20240605	090557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	0	3	0.00	2091690	207	0.37	10100	10130	10100	13160	7100	10130	10104.78	6.96	-56	10616	10372	10196	9952	9776	10495	10075	36	3030	500	7290	10	1	7287341	738	10.02	0.88	12	0.00	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	1.82	N	072990	500	36 억	507482	N	N	N	N
130	20240604	160553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	100	2	1.00	572488630	55842	159.38	10050	10440	10020	13030	7030	10030	10252.10	6.93	4777	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	738	10.02	0.88	12	0.77	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
131	20240604	150552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10100	70	2	0.70	560836060	54690	156.10	10050	10440	10020	13030	7030	10030	10254.82	6.93	5139	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	736	9.99	0.88	12	0.75	1011.00	11458.00	11350	20240426	-11.01	6170	20230726	63.70	11350	-11.01	20240426	8330	21.25	20240104	11350	-11.01	20240426	6270	61.08	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
132	20240604	140554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10200	170	2	1.69	492245650	47917	136.77	10050	10440	10020	13030	7030	10030	10272.88	6.93	3417	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	743	10.09	0.89	12	0.66	1011.00	11458.00	11350	20240426	-10.13	6170	20230726	65.32	11350	-10.13	20240426	8330	22.45	20240104	11350	-10.13	20240426	6270	62.68	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
133	20240604	130552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10280	250	2	2.49	433040720	42122	120.22	10050	10440	10020	13030	7030	10030	10280.63	6.93	5321	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	749	10.17	0.90	12	0.58	1011.00	11458.00	11350	20240426	-9.43	6170	20230726	66.61	11350	-9.43	20240426	8330	23.41	20240104	11350	-9.43	20240426	6270	63.96	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
134	20240604	120551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10340	310	2	3.09	344110970	33540	95.73	10050	10440	10020	13030	7030	10030	10259.72	6.93	4370	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	754	10.23	0.90	12	0.46	1011.00	11458.00	11350	20240426	-8.90	6170	20230726	67.59	11350	-8.90	20240426	8330	24.13	20240104	11350	-8.90	20240426	6270	64.91	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
135	20240604	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10370	340	2	3.39	304947830	29753	84.92	10050	10440	10020	13030	7030	10030	10249.31	6.93	4562	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	756	10.26	0.91	12	0.41	1011.00	11458.00	11350	20240426	-8.63	6170	20230726	68.07	11350	-8.63	20240426	8330	24.49	20240104	11350	-8.63	20240426	6270	65.39	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
136	20240604	100551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10290	260	2	2.59	202934320	19899	56.80	10050	10330	10020	13030	7030	10030	10198.22	6.93	3681	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	750	10.18	0.90	12	0.27	1011.00	11458.00	11350	20240426	-9.34	6170	20230726	66.77	11350	-9.34	20240426	8330	23.53	20240104	11350	-9.34	20240426	6270	64.11	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
137	20240604	090552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	10	2	0.10	23033980	2293	6.54	10050	10070	10020	13030	7030	10030	10045.35	6.93	-247	10516	10272	10146	9902	9776	10210	9840	36	3000	500	7220	10	1	7287341	732	9.93	0.88	12	0.03	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	1.87	N	072990	500	36 억	504767	N	N	N	N
138	20240603	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10030	-100	5	-0.99	355781250	35036	141.19	10150	10390	10020	13160	7100	10130	10154.76	6.86	4745	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	731	9.92	0.88	12	0.48	1011.00	11458.00	11350	20240426	-11.63	6170	20230726	62.56	11350	-11.63	20240426	8330	20.41	20240104	11350	-11.63	20240426	6270	59.97	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
139	20240603	150547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10090	-40	5	-0.39	295973680	29096	117.25	10150	10390	10020	13160	7100	10130	10172.38	6.86	3000	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	735	9.98	0.88	12	0.40	1011.00	11458.00	11350	20240426	-11.10	6170	20230726	63.53	11350	-11.10	20240426	8330	21.13	20240104	11350	-11.10	20240426	6270	60.93	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
140	20240603	140543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	0	3	0.00	270655960	26591	107.16	10150	10390	10020	13160	7100	10130	10178.56	6.86	2705	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	738	10.02	0.88	12	0.36	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
141	20240603	130545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10140	10	2	0.10	246439420	24200	97.52	10150	10390	10020	13160	7100	10130	10183.54	6.86	2288	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	739	10.03	0.88	12	0.33	1011.00	11458.00	11350	20240426	-10.66	6170	20230726	64.34	11350	-10.66	20240426	8330	21.73	20240104	11350	-10.66	20240426	6270	61.72	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
142	20240603	120545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10130	0	3	0.00	227806850	22357	90.09	10150	10390	10020	13160	7100	10130	10189.62	6.86	2174	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	738	10.02	0.88	12	0.31	1011.00	11458.00	11350	20240426	-10.75	6170	20230726	64.18	11350	-10.75	20240426	8330	21.61	20240104	11350	-10.75	20240426	6270	61.56	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
143	20240603	110541	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10040	-90	5	-0.89	212333960	20828	83.93	10150	10390	10020	13160	7100	10130	10194.77	6.86	2297	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	732	9.93	0.88	12	0.29	1011.00	11458.00	11350	20240426	-11.54	6170	20230726	62.72	11350	-11.54	20240426	8330	20.53	20240104	11350	-11.54	20240426	6270	60.13	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
144	20240603	100539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10220	90	2	0.89	126631030	12345	49.75	10150	10390	10150	13160	7100	10130	10258.12	6.86	3275	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	745	10.11	0.89	12	0.17	1011.00	11458.00	11350	20240426	-9.96	6170	20230726	65.64	11350	-9.96	20240426	8330	22.69	20240104	11350	-9.96	20240426	6270	63.00	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N
145	20240603	090539	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	10170	40	2	0.39	4028720	397	1.60	10150	10170	10150	13160	7100	10130	10150.08	6.86	-14	10390	10260	10130	10000	9870	10325	10065	36	3030	500	7290	10	1	7287341	741	10.06	0.89	12	0.01	1011.00	11458.00	11350	20240426	-10.40	6170	20230726	64.83	11350	-10.40	20240426	8330	22.09	20240104	11350	-10.40	20240426	6270	62.20	20230726	1.93	N	072990	500	36 억	500021	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History