KissMeData/038870/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	65	2	1.33	267598945	54338	68.36	4855	4985	4850	6350	3420	4885	4924.68	1.26	15282	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	694	27.50	0.79	12	0.39	180.00	6304.00	9530	20230915	-48.06	4615	20230726	7.26	7910	-37.42	20240116	4830	2.48	20240627	9530	-48.06	20230915	4615	7.26	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
3	20240628	150502	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	65	2	1.33	222835965	45310	57.00	4855	4980	4850	6350	3420	4885	4918.03	1.26	11731	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	694	27.50	0.79	12	0.32	180.00	6304.00	9530	20230915	-48.06	4615	20230726	7.26	7910	-37.42	20240116	4830	2.48	20240627	9530	-48.06	20230915	4615	7.26	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
4	20240628	140500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4960	75	2	1.54	198562815	40403	50.83	4855	4980	4850	6350	3420	4885	4914.56	1.26	10688	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	695	27.56	0.79	12	0.29	180.00	6304.00	9530	20230915	-47.95	4615	20230726	7.48	7910	-37.29	20240116	4830	2.69	20240627	9530	-47.95	20230915	4615	7.48	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
5	20240628	130501	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	55	2	1.13	165694730	33745	42.45	4855	4980	4850	6350	3420	4885	4910.20	1.26	4954	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	692	27.44	0.78	12	0.24	180.00	6304.00	9530	20230915	-48.16	4615	20230726	7.04	7910	-37.55	20240116	4830	2.28	20240627	9530	-48.16	20230915	4615	7.04	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
6	20240628	120500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	30	2	0.61	157378570	32057	40.33	4855	4980	4850	6350	3420	4885	4909.34	1.26	4177	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	689	27.31	0.78	12	0.23	180.00	6304.00	9530	20230915	-48.43	4615	20230726	6.50	7910	-37.86	20240116	4830	1.76	20240627	9530	-48.43	20230915	4615	6.50	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
7	20240628	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4920	35	2	0.72	100197760	20440	25.72	4855	4980	4850	6350	3420	4885	4902.04	1.26	1981	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	690	27.33	0.78	12	0.15	180.00	6304.00	9530	20230915	-48.37	4615	20230726	6.61	7910	-37.80	20240116	4830	1.86	20240627	9530	-48.37	20230915	4615	6.61	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
8	20240628	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	80	2	1.64	77307885	15786	19.86	4855	4980	4850	6350	3420	4885	4897.24	1.26	1524	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	696	27.58	0.79	12	0.11	180.00	6304.00	9530	20230915	-47.90	4615	20230726	7.58	7910	-37.23	20240116	4830	2.80	20240627	9530	-47.90	20230915	4615	7.58	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
9	20240628	090452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-5	5	-0.10	4822890	993	1.25	4855	4880	4855	6350	3420	4885	4856.89	1.26	165	5088	4986	4908	4806	4728	4947	4767	70	1465	500	3020	5	1	14014949	684	27.11	0.77	12	0.01	180.00	6304.00	9530	20230915	-48.79	4615	20230726	5.74	7910	-38.31	20240116	4830	1.04	20240627	9530	-48.79	20230915	4615	5.74	20230726	3.83	N	038870	500	70 억	175974	N	N	0	N	N
10	20240627	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-125	5	-2.50	386335510	78971	144.69	5010	5010	4830	6510	3510	5010	4892.12	1.38	-14905	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	685	27.14	0.77	12	0.56	180.00	6304.00	9530	20230915	-48.74	4615	20230726	5.85	7910	-38.24	20240116	4830	1.14	20240627	9530	-48.74	20230915	4615	5.85	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
11	20240627	150453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-145	5	-2.89	348880995	71299	130.63	5010	5010	4830	6510	3510	5010	4893.21	1.38	-14454	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	682	27.03	0.77	12	0.51	180.00	6304.00	9530	20230915	-48.95	4615	20230726	5.42	7910	-38.50	20240116	4830	0.72	20240627	9530	-48.95	20230915	4615	5.42	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
12	20240627	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	-145	5	-2.89	322095230	65819	120.59	5010	5010	4830	6510	3510	5010	4893.65	1.38	-12248	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	682	27.03	0.77	12	0.47	180.00	6304.00	9530	20230915	-48.95	4615	20230726	5.42	7910	-38.50	20240116	4830	0.72	20240627	9530	-48.95	20230915	4615	5.42	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
13	20240627	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4850	-160	5	-3.19	281616525	57490	105.33	5010	5010	4830	6510	3510	5010	4898.53	1.38	-12233	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	680	26.94	0.77	12	0.41	180.00	6304.00	9530	20230915	-49.11	4615	20230726	5.09	7910	-38.69	20240116	4830	0.41	20240627	9530	-49.11	20230915	4615	5.09	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
14	20240627	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	-125	5	-2.50	192035755	39070	71.58	5010	5010	4855	6510	3510	5010	4915.17	1.38	-8107	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	685	27.14	0.77	12	0.28	180.00	6304.00	9530	20230915	-48.74	4615	20230726	5.85	7910	-38.24	20240116	4855	0.62	20240627	9530	-48.74	20230915	4615	5.85	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
15	20240627	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4940	-70	5	-1.40	114345115	23145	42.40	5010	5010	4855	6510	3510	5010	4940.38	1.38	-8992	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	692	27.44	0.78	12	0.17	180.00	6304.00	9530	20230915	-48.16	4615	20230726	7.04	7910	-37.55	20240116	4855	1.75	20240627	9530	-48.16	20230915	4615	7.04	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
16	20240627	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-20	5	-0.40	47097030	9472	17.35	5010	5010	4905	6510	3510	5010	4972.24	1.38	-4360	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	699	27.72	0.79	12	0.07	180.00	6304.00	9530	20230915	-47.64	4615	20230726	8.13	7910	-36.92	20240116	4905	1.73	20240627	9530	-47.64	20230915	4615	8.13	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
17	20240627	090451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4990	-20	5	-0.40	2651620	530	0.97	5010	5010	4990	6510	3510	5010	5003.06	1.38	-267	5186	5097	5031	4942	4876	5065	4910	70	1500	500	3100	5	1	14014949	699	27.72	0.79	12	0.00	180.00	6304.00	9530	20230915	-47.64	4615	20230726	8.13	7910	-36.92	20240116	4965	0.50	20240626	9530	-47.64	20230915	4615	8.13	20230726	3.85	N	038870	500	70 억	193625	N	N	0	N	N
18	20240626	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	272359480	54275	118.42	5060	5120	4965	6630	3570	5100	5018.15	1.41	-4029	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	702	27.83	0.79	12	0.39	180.00	6304.00	9530	20230915	-47.43	4615	20230726	8.56	7910	-36.66	20240116	4965	0.91	20240626	9530	-47.43	20230915	4615	8.56	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
19	20240626	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-100	5	-1.96	259043100	51613	112.61	5060	5120	4965	6630	3570	5100	5018.95	1.41	-3545	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	701	27.78	0.79	12	0.37	180.00	6304.00	9530	20230915	-47.53	4615	20230726	8.34	7910	-36.79	20240116	4965	0.70	20240626	9530	-47.53	20230915	4615	8.34	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
20	20240626	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	186756760	37123	81.00	5060	5120	4985	6630	3570	5100	5030.76	1.41	-1201	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	702	27.83	0.79	12	0.26	180.00	6304.00	9530	20230915	-47.43	4615	20230726	8.56	7910	-36.66	20240116	4985	0.50	20240626	9530	-47.43	20230915	4615	8.56	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
21	20240626	130452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-90	5	-1.76	172452980	34270	74.77	5060	5120	4985	6630	3570	5100	5032.19	1.41	479	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	702	27.83	0.79	12	0.24	180.00	6304.00	9530	20230915	-47.43	4615	20230726	8.56	7910	-36.66	20240116	4985	0.50	20240626	9530	-47.43	20230915	4615	8.56	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
22	20240626	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5000	-100	5	-1.96	156368030	31058	67.76	5060	5120	4985	6630	3570	5100	5034.71	1.41	528	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	701	27.78	0.79	12	0.22	180.00	6304.00	9530	20230915	-47.53	4615	20230726	8.34	7910	-36.79	20240116	4985	0.30	20240626	9530	-47.53	20230915	4615	8.34	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
23	20240626	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-60	5	-1.18	70888230	14020	30.59	5060	5120	5040	6630	3570	5100	5056.22	1.41	327	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	706	28.00	0.80	12	0.10	180.00	6304.00	9530	20230915	-47.11	4615	20230726	9.21	7910	-36.28	20240116	5000	0.80	20240625	9530	-47.11	20230915	4615	9.21	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
24	20240626	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	-40	5	-0.78	32660020	6442	14.06	5060	5120	5050	6630	3570	5100	5069.86	1.41	189	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	709	28.11	0.80	12	0.05	180.00	6304.00	9530	20230915	-46.90	4615	20230726	9.64	7910	-36.03	20240116	5000	1.20	20240625	9530	-46.90	20230915	4615	9.64	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
25	20240626	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	1483260	293	0.64	5060	5100	5060	6630	3570	5100	5062.32	1.41	0	5180	5140	5070	5030	4960	5160	5050	70	1530	500	3160	10	1	14014949	715	28.33	0.81	12	0.00	180.00	6304.00	9530	20230915	-46.48	4615	20230726	10.51	7910	-35.52	20240116	5000	2.00	20240625	9530	-46.48	20230915	4615	10.51	20230726	3.85	N	038870	500	70 억	197625	N	N	0	N	N
26	20240625	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	50	2	0.99	229512930	45537	84.49	5020	5110	5000	6560	3540	5050	5040.14	1.36	7290	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	715	28.33	0.81	12	0.32	180.00	6304.00	9530	20230915	-46.48	4615	20230726	10.51	7910	-35.52	20240116	5000	2.00	20240625	9530	-46.48	20230915	4615	10.51	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
27	20240625	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	225082420	44668	82.87	5020	5110	5000	6560	3540	5050	5039.01	1.36	6668	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	713	28.28	0.81	12	0.32	180.00	6304.00	9530	20230915	-46.59	4615	20230726	10.29	7910	-35.65	20240116	5000	1.80	20240625	9530	-46.59	20230915	4615	10.29	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
28	20240625	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5090	40	2	0.79	213543020	42398	78.66	5020	5110	5000	6560	3540	5050	5036.63	1.36	6166	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	713	28.28	0.81	12	0.30	180.00	6304.00	9530	20230915	-46.59	4615	20230726	10.29	7910	-35.65	20240116	5000	1.80	20240625	9530	-46.59	20230915	4615	10.29	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
29	20240625	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-30	5	-0.59	202295870	40182	74.55	5020	5110	5000	6560	3540	5050	5034.49	1.36	5703	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	704	27.89	0.80	12	0.29	180.00	6304.00	9530	20230915	-47.32	4615	20230726	8.78	7910	-36.54	20240116	5000	0.40	20240625	9530	-47.32	20230915	4615	8.78	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
30	20240625	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	0	3	0.00	142162110	28258	52.43	5020	5110	5000	6560	3540	5050	5030.86	1.36	-970	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	708	28.06	0.80	12	0.20	180.00	6304.00	9530	20230915	-47.01	4615	20230726	9.43	7910	-36.16	20240116	5000	1.00	20240625	9530	-47.01	20230915	4615	9.43	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
31	20240625	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5070	20	2	0.40	74692850	14809	27.48	5020	5110	5020	6560	3540	5050	5043.75	1.36	-1920	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	711	28.17	0.80	12	0.11	180.00	6304.00	9530	20230915	-46.80	4615	20230726	9.86	7910	-35.90	20240116	5020	1.00	20240625	9530	-46.80	20230915	4615	9.86	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
32	20240625	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	66740520	13232	24.55	5020	5110	5020	6560	3540	5050	5043.87	1.36	-1521	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	709	28.11	0.80	12	0.09	180.00	6304.00	9530	20230915	-46.90	4615	20230726	9.64	7910	-36.03	20240116	5020	0.80	20240625	9530	-46.90	20230915	4615	9.64	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
33	20240625	090450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5060	10	2	0.20	11821940	2350	4.36	5020	5080	5020	6560	3540	5050	5030.61	1.36	888	5250	5150	5100	5000	4950	5125	4975	70	1510	500	3130	10	1	14014949	709	28.11	0.80	12	0.02	180.00	6304.00	9530	20230915	-46.90	4615	20230726	9.64	7910	-36.03	20240116	5020	0.80	20240625	9530	-46.90	20230915	4615	9.64	20230726	3.91	N	038870	500	70 억	190366	N	N	0	N	N
34	20240624	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-110	5	-2.13	273955650	53485	87.21	5180	5200	5050	6700	3620	5160	5122.26	1.45	-13585	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	708	28.06	0.80	12	0.38	180.00	6304.00	9530	20230915	-47.01	4615	20230726	9.43	7910	-36.16	20240116	5050	0.00	20240624	9530	-47.01	20230915	4615	9.43	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
35	20240624	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-60	5	-1.16	233735990	45552	74.28	5180	5200	5070	6700	3620	5160	5131.19	1.45	-13770	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	715	28.33	0.81	12	0.33	180.00	6304.00	9530	20230915	-46.48	4615	20230726	10.51	7910	-35.52	20240116	5070	0.59	20240624	9530	-46.48	20230915	4615	10.51	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
36	20240624	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-50	5	-0.97	219443890	42756	69.72	5180	5200	5070	6700	3620	5160	5132.47	1.45	-13761	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	716	28.39	0.81	12	0.31	180.00	6304.00	9530	20230915	-46.38	4615	20230726	10.73	7910	-35.40	20240116	5070	0.79	20240624	9530	-46.38	20230915	4615	10.73	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
37	20240624	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-50	5	-0.97	151811830	29488	48.08	5180	5200	5110	6700	3620	5160	5148.26	1.45	-7105	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	716	28.39	0.81	12	0.21	180.00	6304.00	9530	20230915	-46.38	4615	20230726	10.73	7910	-35.40	20240116	5080	0.59	20240618	9530	-46.38	20230915	4615	10.73	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
38	20240624	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5110	-50	5	-0.97	135360650	26269	42.83	5180	5200	5110	6700	3620	5160	5152.87	1.45	-7105	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	716	28.39	0.81	12	0.19	180.00	6304.00	9530	20230915	-46.38	4615	20230726	10.73	7910	-35.40	20240116	5080	0.59	20240618	9530	-46.38	20230915	4615	10.73	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
39	20240624	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-30	5	-0.58	121982940	23655	38.57	5180	5200	5120	6700	3620	5160	5156.75	1.45	-6512	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	719	28.50	0.81	12	0.17	180.00	6304.00	9530	20230915	-46.17	4615	20230726	11.16	7910	-35.15	20240116	5080	0.98	20240618	9530	-46.17	20230915	4615	11.16	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
40	20240624	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	20	2	0.39	57562130	11130	18.15	5180	5200	5150	6700	3620	5160	5171.80	1.45	1293	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	726	28.78	0.82	12	0.08	180.00	6304.00	9530	20230915	-45.65	4615	20230726	12.24	7910	-34.51	20240116	5080	1.97	20240618	9530	-45.65	20230915	4615	12.24	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
41	20240624	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	30	2	0.58	4509020	870	1.42	5180	5200	5180	6700	3620	5160	5182.81	1.45	-286	5280	5220	5180	5120	5080	5200	5100	70	1540	500	3190	10	1	14014949	727	28.83	0.82	12	0.01	180.00	6304.00	9530	20230915	-45.54	4615	20230726	12.46	7910	-34.39	20240116	5080	2.17	20240618	9530	-45.54	20230915	4615	12.46	20230726	4.04	N	038870	500	70 억	203862	N	N	0	N	N
42	20240621	160434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-50	5	-0.96	310407300	60050	12.98	5200	5240	5140	6770	3650	5210	5169.15	1.48	-3514	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	723	28.67	0.82	12	0.43	180.00	6304.00	9530	20230915	-45.86	4615	20230726	11.81	7910	-34.77	20240116	5080	1.57	20240618	9530	-45.86	20230915	4615	11.81	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
43	20240621	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-40	5	-0.77	296481870	57346	12.40	5200	5240	5140	6770	3650	5210	5170.05	1.48	-3513	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	725	28.72	0.82	12	0.41	180.00	6304.00	9530	20230915	-45.75	4615	20230726	12.03	7910	-34.64	20240116	5080	1.77	20240618	9530	-45.75	20230915	4615	12.03	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
44	20240621	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-50	5	-0.96	208764880	40324	8.72	5200	5240	5150	6770	3650	5210	5177.19	1.48	-2391	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	723	28.67	0.82	12	0.29	180.00	6304.00	9530	20230915	-45.86	4615	20230726	11.81	7910	-34.77	20240116	5080	1.57	20240618	9530	-45.86	20230915	4615	11.81	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
45	20240621	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-30	5	-0.58	186215280	35961	7.77	5200	5240	5150	6770	3650	5210	5178.26	1.48	-2141	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	726	28.78	0.82	12	0.26	180.00	6304.00	9530	20230915	-45.65	4615	20230726	12.24	7910	-34.51	20240116	5080	1.97	20240618	9530	-45.65	20230915	4615	12.24	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
46	20240621	120436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	-40	5	-0.77	162006750	31277	6.76	5200	5240	5150	6770	3650	5210	5179.74	1.48	-1839	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	725	28.72	0.82	12	0.22	180.00	6304.00	9530	20230915	-45.75	4615	20230726	12.03	7910	-34.64	20240116	5080	1.77	20240618	9530	-45.75	20230915	4615	12.03	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
47	20240621	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-20	5	-0.38	145550960	28095	6.07	5200	5240	5150	6770	3650	5210	5180.67	1.48	-1839	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	727	28.83	0.82	12	0.20	180.00	6304.00	9530	20230915	-45.54	4615	20230726	12.46	7910	-34.39	20240116	5080	2.17	20240618	9530	-45.54	20230915	4615	12.46	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
48	20240621	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5190	-20	5	-0.38	114164480	22031	4.76	5200	5240	5150	6770	3650	5210	5181.99	1.48	-1314	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	727	28.83	0.82	12	0.16	180.00	6304.00	9530	20230915	-45.54	4615	20230726	12.46	7910	-34.39	20240116	5080	2.17	20240618	9530	-45.54	20230915	4615	12.46	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
49	20240621	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	-10	5	-0.19	24536930	4718	1.02	5200	5240	5200	6770	3650	5210	5200.71	1.48	892	5823	5516	5333	5026	4843	5425	4935	70	1560	500	3230	10	1	14014949	729	28.89	0.82	12	0.03	180.00	6304.00	9530	20230915	-45.44	4615	20230726	12.68	7910	-34.26	20240116	5080	2.36	20240618	9530	-45.44	20230915	4615	12.68	20230726	4.03	N	038870	500	70 억	207283	N	N	0	N	N
50	20240620	160433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-20	5	-0.38	2483171920	460103	559.33	5230	5640	5150	6790	3670	5230	5397.46	1.46	2277	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	730	28.94	0.83	12	3.28	180.00	6304.00	9530	20230915	-45.33	4615	20230726	12.89	7910	-34.13	20240116	5080	2.56	20240618	9530	-45.33	20230915	4615	12.89	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
51	20240620	150433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5280	50	2	0.96	2364898590	437506	531.86	5230	5640	5150	6790	3670	5230	5405.41	1.46	-1527	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	740	29.33	0.84	12	3.12	180.00	6304.00	9530	20230915	-44.60	4615	20230726	14.41	7910	-33.25	20240116	5080	3.94	20240618	9530	-44.60	20230915	4615	14.41	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
52	20240620	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	90	2	1.72	2212935610	408770	496.92	5230	5640	5150	6790	3670	5230	5413.65	1.46	15862	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	746	29.56	0.84	12	2.92	180.00	6304.00	9530	20230915	-44.18	4615	20230726	15.28	7910	-32.74	20240116	5080	4.72	20240618	9530	-44.18	20230915	4615	15.28	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
53	20240620	130433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	60	2	1.15	2199676220	406273	493.89	5230	5640	5150	6790	3670	5230	5414.28	1.46	15036	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	741	29.39	0.84	12	2.90	180.00	6304.00	9530	20230915	-44.49	4615	20230726	14.63	7910	-33.12	20240116	5080	4.13	20240618	9530	-44.49	20230915	4615	14.63	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
54	20240620	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	90	2	1.72	2157201370	398274	484.16	5230	5640	5150	6790	3670	5230	5416.38	1.46	15786	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	746	29.56	0.84	12	2.84	180.00	6304.00	9530	20230915	-44.18	4615	20230726	15.28	7910	-32.74	20240116	5080	4.72	20240618	9530	-44.18	20230915	4615	15.28	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
55	20240620	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	180	2	3.44	1648034420	304384	370.03	5230	5640	5150	6790	3670	5230	5414.33	1.46	-6073	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	758	30.06	0.86	12	2.17	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5080	6.50	20240618	9530	-43.23	20230915	4615	17.23	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
56	20240620	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5320	90	2	1.72	1310478600	241613	293.72	5230	5640	5150	6790	3670	5230	5423.88	1.46	-21461	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	746	29.56	0.84	12	1.72	180.00	6304.00	9530	20230915	-44.18	4615	20230726	15.28	7910	-32.74	20240116	5080	4.72	20240618	9530	-44.18	20230915	4615	15.28	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
57	20240620	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-50	5	-0.96	13380520	2558	3.11	5230	5270	5180	6790	3670	5230	5230.85	1.46	-826	5423	5326	5203	5106	4983	5375	5155	70	1560	500	3240	10	1	14014949	726	28.78	0.82	12	0.02	180.00	6304.00	9530	20230915	-45.65	4615	20230726	12.24	7910	-34.51	20240116	5080	1.97	20240618	9530	-45.65	20230915	4615	12.24	20230726	4.05	N	038870	500	70 억	204245	N	N	0	N	N
58	20240619	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	100	2	1.95	424581570	82072	92.71	5110	5300	5080	6660	3600	5130	5173.21	1.37	11134	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	733	29.06	0.83	12	0.59	180.00	6304.00	9530	20230915	-45.12	4615	20230726	13.33	7910	-33.88	20240116	5080	2.95	20240619	9530	-45.12	20230915	4615	13.33	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
59	20240619	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	100	2	1.95	329664510	64049	72.35	5110	5240	5080	6660	3600	5130	5147.07	1.37	13160	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	733	29.06	0.83	12	0.46	180.00	6304.00	9530	20230915	-45.12	4615	20230726	13.33	7910	-33.88	20240116	5080	2.95	20240619	9530	-45.12	20230915	4615	13.33	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
60	20240619	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	20	2	0.39	202269500	39445	44.56	5110	5240	5080	6660	3600	5130	5127.89	1.37	7027	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	722	28.61	0.82	12	0.28	180.00	6304.00	9530	20230915	-45.96	4615	20230726	11.59	7910	-34.89	20240116	5080	1.38	20240619	9530	-45.96	20230915	4615	11.59	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
61	20240619	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5150	20	2	0.39	156860550	30598	34.57	5110	5240	5080	6660	3600	5130	5126.50	1.37	3794	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	722	28.61	0.82	12	0.22	180.00	6304.00	9530	20230915	-45.96	4615	20230726	11.59	7910	-34.89	20240116	5080	1.38	20240619	9530	-45.96	20230915	4615	11.59	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
62	20240619	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	10	2	0.19	137218060	26766	30.24	5110	5240	5080	6660	3600	5130	5126.58	1.37	2992	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	720	28.56	0.82	12	0.19	180.00	6304.00	9530	20230915	-46.07	4615	20230726	11.38	7910	-35.02	20240116	5080	1.18	20240619	9530	-46.07	20230915	4615	11.38	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
63	20240619	110432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	30	2	0.58	102607730	20009	22.60	5110	5240	5080	6660	3600	5130	5128.08	1.37	-262	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	723	28.67	0.82	12	0.14	180.00	6304.00	9530	20230915	-45.86	4615	20230726	11.81	7910	-34.77	20240116	5080	1.57	20240619	9530	-45.86	20230915	4615	11.81	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
64	20240619	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-10	5	-0.19	69409120	13533	15.29	5110	5240	5080	6660	3600	5130	5128.88	1.37	247	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	718	28.44	0.81	12	0.10	180.00	6304.00	9530	20230915	-46.27	4615	20230726	10.94	7910	-35.27	20240116	5080	0.79	20240619	9530	-46.27	20230915	4615	10.94	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
65	20240619	090439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	40	2	0.78	10321110	2016	2.28	5110	5240	5110	6660	3600	5130	5119.60	1.37	-207	5376	5252	5166	5042	4956	5210	5000	70	1530	500	3180	10	1	14014949	725	28.72	0.82	12	0.01	180.00	6304.00	9530	20230915	-45.75	4615	20230726	12.03	7910	-34.64	20240116	5080	1.77	20240618	9530	-45.75	20230915	4615	12.03	20230726	4.09	N	038870	500	70 억	192458	N	N	0	N	N
66	20240618	160429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-110	5	-2.10	455125140	88133	148.82	5240	5290	5080	6810	3670	5240	5164.08	1.42	-8482	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	719	28.50	0.81	12	0.63	180.00	6304.00	9530	20230915	-46.17	4615	20230726	11.16	7910	-35.15	20240116	5080	0.98	20240618	9530	-46.17	20230915	4615	11.16	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
67	20240618	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-60	5	-1.15	411372310	79635	134.47	5240	5290	5080	6810	3670	5240	5165.72	1.42	-7686	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	726	28.78	0.82	12	0.57	180.00	6304.00	9530	20230915	-45.65	4615	20230726	12.24	7910	-34.51	20240116	5080	1.97	20240618	9530	-45.65	20230915	4615	12.24	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
68	20240618	140428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-60	5	-1.15	369590160	71553	120.82	5240	5290	5080	6810	3670	5240	5165.26	1.42	-7221	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	726	28.78	0.82	12	0.51	180.00	6304.00	9530	20230915	-45.65	4615	20230726	12.24	7910	-34.51	20240116	5080	1.97	20240618	9530	-45.65	20230915	4615	12.24	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
69	20240618	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	-140	5	-2.67	337292480	65274	110.22	5240	5290	5080	6810	3670	5240	5167.33	1.42	-5111	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	715	28.33	0.81	12	0.47	180.00	6304.00	9530	20230915	-46.48	4615	20230726	10.51	7910	-35.52	20240116	5080	0.39	20240618	9530	-46.48	20230915	4615	10.51	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
70	20240618	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	-60	5	-1.15	134536400	25757	43.49	5240	5290	5180	6810	3670	5240	5223.29	1.42	-5506	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	726	28.78	0.82	12	0.18	180.00	6304.00	9530	20230915	-45.65	4615	20230726	12.24	7910	-34.51	20240116	5180	0.00	20240618	9530	-45.65	20230915	4615	12.24	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
71	20240618	110429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5230	-10	5	-0.19	94337510	18029	30.44	5240	5290	5190	6810	3670	5240	5232.54	1.42	-2418	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	733	29.06	0.83	12	0.13	180.00	6304.00	9530	20230915	-45.12	4615	20230726	13.33	7910	-33.88	20240116	5190	0.77	20240618	9530	-45.12	20230915	4615	13.33	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
72	20240618	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-30	5	-0.57	84182130	16084	27.16	5240	5290	5190	6810	3670	5240	5233.91	1.42	-1682	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	730	28.94	0.83	12	0.11	180.00	6304.00	9530	20230915	-45.33	4615	20230726	12.89	7910	-34.13	20240116	5190	0.39	20240618	9530	-45.33	20230915	4615	12.89	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
73	20240618	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	10	2	0.19	14107330	2691	4.54	5240	5270	5240	6810	3670	5240	5242.41	1.42	26	5320	5280	5250	5210	5180	5275	5205	70	1570	500	3240	10	1	14014949	736	29.17	0.83	12	0.02	180.00	6304.00	9530	20230915	-44.91	4615	20230726	13.76	7910	-33.63	20240116	5220	0.57	20240617	9530	-44.91	20230915	4615	13.76	20230726	4.07	N	038870	500	70 억	199659	N	N	0	N	N
74	20240617	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	309296620	59011	28.16	5240	5290	5220	6810	3670	5240	5241.34	1.40	2821	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	734	29.11	0.83	12	0.42	180.00	6304.00	9530	20230915	-45.02	4615	20230726	13.54	7910	-33.75	20240116	5220	0.38	20240617	9530	-45.02	20230915	4615	13.54	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
75	20240617	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	20	2	0.38	271183580	51728	24.68	5240	5290	5220	6810	3670	5240	5242.49	1.40	2665	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	737	29.22	0.83	12	0.37	180.00	6304.00	9530	20230915	-44.81	4615	20230726	13.98	7910	-33.50	20240116	5220	0.77	20240617	9530	-44.81	20230915	4615	13.98	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
76	20240617	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	30	2	0.57	245497730	46833	22.35	5240	5290	5220	6810	3670	5240	5241.98	1.40	3177	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	739	29.28	0.84	12	0.33	180.00	6304.00	9530	20230915	-44.70	4615	20230726	14.19	7910	-33.38	20240116	5220	0.96	20240617	9530	-44.70	20230915	4615	14.19	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
77	20240617	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	0	3	0.00	221160260	42189	20.13	5240	5290	5220	6810	3670	5240	5242.13	1.40	3177	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	734	29.11	0.83	12	0.30	180.00	6304.00	9530	20230915	-45.02	4615	20230726	13.54	7910	-33.75	20240116	5220	0.38	20240617	9530	-45.02	20230915	4615	13.54	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
78	20240617	120426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	20	2	0.38	208071700	39692	18.94	5240	5290	5220	6810	3670	5240	5242.16	1.40	4173	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	737	29.22	0.83	12	0.28	180.00	6304.00	9530	20230915	-44.81	4615	20230726	13.98	7910	-33.50	20240116	5220	0.77	20240617	9530	-44.81	20230915	4615	13.98	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
79	20240617	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	30	2	0.57	133805270	25507	12.17	5240	5290	5220	6810	3670	5240	5245.83	1.40	5294	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	739	29.28	0.84	12	0.18	180.00	6304.00	9530	20230915	-44.70	4615	20230726	14.19	7910	-33.38	20240116	5220	0.96	20240617	9530	-44.70	20230915	4615	14.19	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
80	20240617	100425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	10	2	0.19	101508940	19363	9.24	5240	5290	5220	6810	3670	5240	5242.42	1.40	1318	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	736	29.17	0.83	12	0.14	180.00	6304.00	9530	20230915	-44.91	4615	20230726	13.76	7910	-33.63	20240116	5220	0.57	20240617	9530	-44.91	20230915	4615	13.76	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
81	20240617	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	20	2	0.38	21836650	4161	1.99	5240	5290	5240	6810	3670	5240	5247.93	1.40	1052	5606	5422	5326	5142	5046	5375	5095	70	1570	500	3240	10	1	14014949	737	29.22	0.83	12	0.03	180.00	6304.00	9530	20230915	-44.81	4615	20230726	13.98	7910	-33.50	20240116	5230	0.57	20240614	9530	-44.81	20230915	4615	13.98	20230726	4.11	N	038870	500	70 억	196903	N	N	0	N	N
82	20240614	160352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5240	-230	5	-4.20	1106127330	209195	457.84	5470	5510	5230	7110	3830	5470	5287.61	1.70	-42160	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	734	29.11	0.83	12	1.49	180.00	6304.00	9530	20230915	-45.02	4615	20230726	13.54	7910	-33.75	20240116	5230	0.19	20240614	9530	-45.02	20230915	4615	13.54	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
83	20240614	150352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	-200	5	-3.66	1037265380	196086	429.15	5470	5510	5230	7110	3830	5470	5289.85	1.70	-37608	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	739	29.28	0.84	12	1.40	180.00	6304.00	9530	20230915	-44.70	4615	20230726	14.19	7910	-33.38	20240116	5230	0.76	20240614	9530	-44.70	20230915	4615	14.19	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
84	20240614	140352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	-200	5	-3.66	965946210	182528	399.47	5470	5510	5230	7110	3830	5470	5292.04	1.70	-32581	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	739	29.28	0.84	12	1.30	180.00	6304.00	9530	20230915	-44.70	4615	20230726	14.19	7910	-33.38	20240116	5230	0.76	20240614	9530	-44.70	20230915	4615	14.19	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
85	20240614	130352	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-220	5	-4.02	869279500	164115	359.18	5470	5510	5230	7110	3830	5470	5296.77	1.70	-23725	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	736	29.17	0.83	12	1.17	180.00	6304.00	9530	20230915	-44.91	4615	20230726	13.76	7910	-33.63	20240116	5230	0.38	20240614	9530	-44.91	20230915	4615	13.76	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
86	20240614	120355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	-200	5	-3.66	803317890	151562	331.70	5470	5510	5230	7110	3830	5470	5300.26	1.70	-18644	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	739	29.28	0.84	12	1.08	180.00	6304.00	9530	20230915	-44.70	4615	20230726	14.19	7910	-33.38	20240116	5230	0.76	20240614	9530	-44.70	20230915	4615	14.19	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
87	20240614	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5270	-200	5	-3.66	685581560	129165	282.69	5470	5510	5230	7110	3830	5470	5307.80	1.70	-14056	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	739	29.28	0.84	12	0.92	180.00	6304.00	9530	20230915	-44.70	4615	20230726	14.19	7910	-33.38	20240116	5230	0.76	20240614	9530	-44.70	20230915	4615	14.19	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
88	20240614	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5300	-170	5	-3.11	453093350	84918	185.85	5470	5510	5240	7110	3830	5470	5335.66	1.70	-6227	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	743	29.44	0.84	12	0.61	180.00	6304.00	9530	20230915	-44.39	4615	20230726	14.84	7910	-33.00	20240116	5240	1.15	20240614	9530	-44.39	20230915	4615	14.84	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
89	20240614	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	40	2	0.73	4124110	753	1.65	5470	5510	5470	7110	3830	5470	5476.91	1.70	377	5576	5522	5496	5442	5416	5510	5430	70	1640	500	3390	10	1	14014949	772	30.61	0.87	12	0.01	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.17	N	038870	500	70 억	238875	N	N	15	N	N
90	20240613	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-60	5	-1.08	250790710	45550	75.27	5490	5550	5470	7180	3880	5530	5505.84	1.64	9516	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	767	30.39	0.87	12	0.33	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.24	N	038870	500	70 억	229218	N	N	15	N	N
91	20240613	150422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-40	5	-0.72	233293650	42356	69.99	5490	5550	5470	7180	3880	5530	5507.92	1.64	9735	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	769	30.50	0.87	12	0.30	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
92	20240613	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-30	5	-0.54	165668990	30021	49.61	5490	5550	5480	7180	3880	5530	5518.43	1.64	4698	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	771	30.56	0.87	12	0.21	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
93	20240613	130418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	0	3	0.00	134647770	24387	40.30	5490	5550	5480	7180	3880	5530	5521.29	1.64	3677	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	775	30.72	0.88	12	0.17	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
94	20240613	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-30	5	-0.54	115009200	20824	34.41	5490	5550	5480	7180	3880	5530	5522.91	1.64	2381	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	771	30.56	0.87	12	0.15	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
95	20240613	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-10	5	-0.18	109724930	19865	32.83	5490	5550	5480	7180	3880	5530	5523.53	1.64	2208	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	774	30.67	0.88	12	0.14	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
96	20240613	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-20	5	-0.36	83324420	15089	24.93	5490	5550	5480	7180	3880	5530	5522.19	1.64	-528	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	772	30.61	0.87	12	0.11	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
97	20240613	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-10	5	-0.18	6126990	1116	1.84	5490	5520	5480	7180	3880	5530	5489.63	1.64	70	5603	5566	5503	5466	5403	5585	5485	70	1650	500	3420	10	1	14014949	774	30.67	0.88	12	0.01	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.24	N	038870	500	70 억	229218	N	N	1	N	N
98	20240612	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	70	2	1.28	332750580	60453	115.46	5440	5540	5440	7090	3830	5460	5504.28	1.58	8351	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	775	30.72	0.88	12	0.43	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.29	N	038870	500	70 억	220890	N	N	1	N	N
99	20240612	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	30	2	0.55	273974340	49799	95.11	5440	5540	5440	7090	3830	5460	5501.60	1.58	8533	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	769	30.50	0.87	12	0.36	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
100	20240612	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	10	2	0.18	218258450	39620	75.67	5440	5540	5440	7090	3830	5460	5508.79	1.58	7282	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	767	30.39	0.87	12	0.28	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
101	20240612	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	10	2	0.18	206864570	37539	71.70	5440	5540	5440	7090	3830	5460	5510.66	1.58	7282	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	767	30.39	0.87	12	0.27	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
102	20240612	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	50	2	0.92	153144000	27770	53.04	5440	5540	5440	7090	3830	5460	5514.73	1.58	5208	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	772	30.61	0.87	12	0.20	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
103	20240612	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	70	2	1.28	110074560	19972	38.15	5440	5530	5440	7090	3830	5460	5511.44	1.58	4751	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	775	30.72	0.88	12	0.14	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
104	20240612	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	70	2	1.28	43317840	7881	15.05	5440	5530	5440	7090	3830	5460	5496.49	1.58	3586	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	775	30.72	0.88	12	0.06	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
105	20240612	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	0	3	0.00	4740190	871	1.66	5440	5470	5440	7090	3830	5460	5442.24	1.58	140	5553	5506	5473	5426	5393	5490	5410	70	1630	500	3380	10	1	14014949	765	30.33	0.87	12	0.01	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.29	N	038870	500	70 억	220890	N	N	8	N	N
106	20240610	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	40	2	0.73	246404910	45224	93.85	5420	5500	5410	7080	3820	5450	5448.53	1.56	3330	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	769	30.50	0.87	12	0.32	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.43	N	038870	500	70 억	218396	N	N	1	N	N
107	20240610	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	50	2	0.92	239702220	44001	91.32	5420	5500	5410	7080	3820	5450	5447.65	1.56	3172	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	771	30.56	0.87	12	0.31	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
108	20240610	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	20	2	0.37	212128020	38953	80.84	5420	5490	5410	7080	3820	5450	5445.74	1.56	492	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	767	30.39	0.87	12	0.28	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
109	20240610	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	157156740	28874	59.92	5420	5470	5410	7080	3820	5450	5442.85	1.56	-2308	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	764	30.28	0.86	12	0.21	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
110	20240610	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	127528810	23441	48.65	5420	5470	5410	7080	3820	5450	5440.42	1.56	-3029	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	765	30.33	0.87	12	0.17	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
111	20240610	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	111195900	20440	42.42	5420	5470	5410	7080	3820	5450	5440.11	1.56	-3030	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	764	30.28	0.86	12	0.15	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
112	20240610	100411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-10	5	-0.18	97292620	17885	37.12	5420	5470	5410	7080	3820	5450	5439.90	1.56	-2449	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	762	30.22	0.86	12	0.13	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
113	20240610	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	13714490	2531	5.25	5420	5450	5410	7080	3820	5450	5418.61	1.56	49	5616	5532	5486	5402	5356	5515	5385	70	1630	500	3370	10	1	14014949	764	30.28	0.86	12	0.02	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.43	N	038870	500	70 억	218396	N	N	2	N	N
114	20240607	160423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	263021300	47986	70.58	5450	5570	5440	7080	3820	5450	5481.24	1.54	2191	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	764	30.28	0.86	12	0.34	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.54	N	038870	500	70 억	215459	N	N	2	N	N
115	20240607	150427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	237467010	43307	63.70	5450	5570	5440	7080	3820	5450	5483.34	1.54	2734	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	765	30.33	0.87	12	0.31	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
116	20240607	140424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	215354190	39250	57.73	5450	5570	5440	7080	3820	5450	5486.73	1.54	3242	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	764	30.28	0.86	12	0.28	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
117	20240607	130424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	190587350	34708	51.05	5450	5570	5440	7080	3820	5450	5491.16	1.54	2359	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	765	30.33	0.87	12	0.25	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
118	20240607	120424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	20	2	0.37	174605470	31775	46.73	5450	5570	5440	7080	3820	5450	5495.06	1.54	1321	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	767	30.39	0.87	12	0.23	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
119	20240607	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	50	2	0.92	120621200	21887	32.19	5450	5570	5450	7080	3820	5450	5511.09	1.54	22	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	771	30.56	0.87	12	0.16	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
120	20240607	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	90	2	1.65	88778090	16103	23.68	5450	5570	5450	7080	3820	5450	5513.14	1.54	2404	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	776	30.78	0.88	12	0.11	180.00	6304.00	9530	20230915	-41.87	4615	20230726	20.04	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4615	20.04	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
121	20240607	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	50	2	0.92	19242470	3529	5.19	5450	5500	5450	7080	3820	5450	5452.67	1.54	1269	5563	5506	5473	5416	5383	5490	5400	70	1630	500	3370	10	1	14014949	771	30.56	0.87	12	0.03	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.54	N	038870	500	70 억	215459	N	N	0	N	N
122	20240605	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-40	5	-0.73	365754120	66715	50.72	5460	5530	5440	7130	3850	5490	5482.45	1.57	-4233	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	764	30.28	0.86	12	0.48	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
123	20240605	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-10	5	-0.18	328338490	59873	45.51	5460	5530	5440	7130	3850	5490	5483.92	1.57	-6192	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	768	30.44	0.87	12	0.43	180.00	6304.00	9530	20230915	-42.50	4615	20230726	18.74	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
124	20240605	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	275603690	50261	38.21	5460	5530	5440	7130	3850	5490	5483.45	1.57	-4591	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	769	30.50	0.87	12	0.36	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
125	20240605	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-10	5	-0.18	255290400	46549	35.39	5460	5530	5440	7130	3850	5490	5484.34	1.57	-4256	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	768	30.44	0.87	12	0.33	180.00	6304.00	9530	20230915	-42.50	4615	20230726	18.74	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
126	20240605	120420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-10	5	-0.18	238584310	43505	33.07	5460	5530	5440	7130	3850	5490	5484.07	1.57	-3801	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	768	30.44	0.87	12	0.31	180.00	6304.00	9530	20230915	-42.50	4615	20230726	18.74	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
127	20240605	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	10	2	0.18	207028410	37754	28.70	5460	5530	5440	7130	3850	5490	5483.62	1.57	-2907	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	771	30.56	0.87	12	0.27	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
128	20240605	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	30	2	0.55	159813450	29147	22.16	5460	5530	5440	7130	3850	5490	5483.02	1.57	-5660	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	774	30.67	0.88	12	0.21	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
129	20240605	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	30	2	0.55	21127470	3860	2.93	5460	5520	5460	7130	3850	5490	5473.44	1.57	1625	5723	5606	5533	5416	5343	5570	5380	70	1640	500	3400	10	1	14014949	774	30.67	0.88	12	0.03	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.60	N	038870	500	70 억	220148	N	N	0	N	N
130	20240604	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	718263450	129474	150.39	5520	5650	5460	7150	3850	5500	5547.56	1.57	-226	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	769	30.50	0.87	12	0.92	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
131	20240604	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	605217310	108881	126.47	5520	5650	5460	7150	3850	5500	5558.54	1.57	-826	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	769	30.50	0.87	12	0.78	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
132	20240604	140419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	20	2	0.36	385830340	69398	80.61	5520	5630	5460	7150	3850	5500	5559.71	1.57	1224	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	774	30.67	0.88	12	0.50	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
133	20240604	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	30	2	0.55	354356370	63697	73.99	5520	5630	5460	7150	3850	5500	5563.20	1.57	1955	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	775	30.72	0.88	12	0.45	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
134	20240604	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	40	2	0.73	326919660	58723	68.21	5520	5630	5460	7150	3850	5500	5567.19	1.57	1284	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	776	30.78	0.88	12	0.42	180.00	6304.00	9530	20230915	-41.87	4615	20230726	20.04	7910	-29.96	20240116	5290	4.73	20240306	9530	-41.87	20230915	4615	20.04	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
135	20240604	110414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	60	2	1.09	294224410	52800	61.33	5520	5630	5460	7150	3850	5500	5572.49	1.57	677	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	779	30.89	0.88	12	0.38	180.00	6304.00	9530	20230915	-41.66	4615	20230726	20.48	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4615	20.48	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
136	20240604	100415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	100	2	1.82	244592000	43897	50.99	5520	5630	5460	7150	3850	5500	5572.02	1.57	3914	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	785	31.11	0.89	12	0.31	180.00	6304.00	9530	20230915	-41.24	4615	20230726	21.34	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4615	21.34	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
137	20240604	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	0	3	0.00	9231060	1678	1.95	5520	5520	5470	7150	3850	5500	5501.26	1.57	-739	5653	5576	5483	5406	5313	5615	5445	70	1650	500	3410	10	1	14014949	771	30.56	0.87	12	0.01	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.66	N	038870	500	70 억	220058	N	N	0	N	N
138	20240603	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	120	2	2.23	458186120	83363	144.27	5390	5560	5390	6990	3770	5380	5496.27	1.34	32307	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	771	30.56	0.87	12	0.59	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
139	20240603	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	120	2	2.23	442676480	80539	139.38	5390	5560	5390	6990	3770	5380	5496.42	1.34	31419	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	771	30.56	0.87	12	0.57	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
140	20240603	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	130	2	2.42	410473120	74675	129.23	5390	5560	5390	6990	3770	5380	5496.79	1.34	30123	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	772	30.61	0.87	12	0.53	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
141	20240603	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	120	2	2.23	375282950	68270	118.15	5390	5560	5390	6990	3770	5380	5497.04	1.34	28277	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	771	30.56	0.87	12	0.49	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
142	20240603	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	140	2	2.60	353392020	64300	111.28	5390	5560	5390	6990	3770	5380	5495.99	1.34	25822	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	774	30.67	0.88	12	0.46	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
143	20240603	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	80	2	1.49	301947930	54955	95.11	5390	5560	5390	6990	3770	5380	5494.46	1.34	18736	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	765	30.33	0.87	12	0.39	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
144	20240603	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	110	2	2.04	180756360	33010	57.13	5390	5560	5390	6990	3770	5380	5475.81	1.34	14160	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	769	30.50	0.87	12	0.24	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N
145	20240603	090409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	60	2	1.12	17245830	3191	5.52	5390	5450	5390	6990	3770	5380	5404.52	1.34	146	5500	5440	5410	5350	5320	5425	5335	70	1610	500	3330	10	1	14014949	762	30.22	0.86	12	0.02	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.69	N	038870	500	70 억	187956	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History