KissMeData/038290/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	50	2	0.27	309135720	16697	36.85	18410	18740	18400	24050	12950	18500	18514.45	1.55	217	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2011	-11.96	1.09	12	0.15	-1551.00	16978.00	29900	20230627	-37.96	15470	20231024	19.91	26700	-30.52	20240110	18400	0.82	20240628	29050	-36.14	20230628	15470	19.91	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
3	20240628	150459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18550	50	2	0.27	283486750	15313	33.79	18410	18740	18400	24050	12950	18500	18512.82	1.55	43	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2011	-11.96	1.09	12	0.14	-1551.00	16978.00	29900	20230627	-37.96	15470	20231024	19.91	26700	-30.52	20240110	18400	0.82	20240628	29050	-36.14	20230628	15470	19.91	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
4	20240628	140457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18580	80	2	0.43	245822630	13278	29.30	18410	18740	18400	24050	12950	18500	18513.53	1.55	-453	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2014	-11.98	1.09	12	0.12	-1551.00	16978.00	29900	20230627	-37.86	15470	20231024	20.10	26700	-30.41	20240110	18400	0.98	20240628	29050	-36.04	20230628	15470	20.10	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
5	20240628	130458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18650	150	2	0.81	197922760	10702	23.62	18410	18740	18400	24050	12950	18500	18494.00	1.55	1029	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2022	-12.02	1.10	12	0.10	-1551.00	16978.00	29900	20230627	-37.63	15470	20231024	20.56	26700	-30.15	20240110	18400	1.36	20240628	29050	-35.80	20230628	15470	20.56	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
6	20240628	120457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18650	150	2	0.81	172059750	9313	20.55	18410	18740	18400	24050	12950	18500	18475.22	1.55	958	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2022	-12.02	1.10	12	0.09	-1551.00	16978.00	29900	20230627	-37.63	15470	20231024	20.56	26700	-30.15	20240110	18400	1.36	20240628	29050	-35.80	20230628	15470	20.56	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
7	20240628	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18560	60	2	0.32	153830330	8333	18.39	18410	18740	18400	24050	12950	18500	18460.38	1.55	1188	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2012	-11.97	1.09	12	0.08	-1551.00	16978.00	29900	20230627	-37.93	15470	20231024	19.97	26700	-30.49	20240110	18400	0.87	20240628	29050	-36.11	20230628	15470	19.97	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
8	20240628	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18530	30	2	0.16	126312940	6850	15.12	18410	18740	18400	24050	12950	18500	18439.85	1.55	1335	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2009	-11.95	1.09	12	0.06	-1551.00	16978.00	29900	20230627	-38.03	15470	20231024	19.78	26700	-30.60	20240110	18400	0.71	20240628	29050	-36.21	20230628	15470	19.78	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
9	20240628	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18460	-40	5	-0.22	36724700	1994	4.40	18410	18740	18410	24050	12950	18500	18417.60	1.55	652	19173	18836	18663	18326	18153	18750	18240	54	5550	500	11470	10	1	10841400	2001	-11.90	1.09	12	0.02	-1551.00	16978.00	29900	20230627	-38.26	15470	20231024	19.33	26700	-30.86	20240110	18410	0.27	20240628	29050	-36.45	20230628	15470	19.33	20231024	2.65	N	038290	500	54 억	168394	N	N	0	N	N
10	20240627	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-500	5	-2.63	846402460	45208	138.45	18980	19000	18490	24700	13300	19000	18722.40	1.55	-382	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2006	-11.93	1.09	12	0.42	-1551.00	16978.00	29900	20230627	-38.13	15470	20231024	19.59	26700	-30.71	20240110	18490	0.05	20240627	29900	-38.13	20230627	15470	19.59	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
11	20240627	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18500	-500	5	-2.63	806513170	43052	131.85	18980	19000	18490	24700	13300	19000	18733.47	1.55	-324	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2006	-11.93	1.09	12	0.40	-1551.00	16978.00	29900	20230627	-38.13	15470	20231024	19.59	26700	-30.71	20240110	18490	0.05	20240627	29900	-38.13	20230627	15470	19.59	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
12	20240627	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18540	-460	5	-2.42	681286170	36287	111.13	18980	19000	18540	24700	13300	19000	18774.94	1.55	-1889	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2010	-11.95	1.09	12	0.33	-1551.00	16978.00	29900	20230627	-37.99	15470	20231024	19.84	26700	-30.56	20240110	18540	0.00	20240627	29900	-37.99	20230627	15470	19.84	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
13	20240627	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18620	-380	5	-2.00	567068050	30142	92.31	18980	19000	18620	24700	13300	19000	18813.22	1.55	-3395	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2019	-12.01	1.10	12	0.28	-1551.00	16978.00	29900	20230627	-37.73	15470	20231024	20.36	26700	-30.26	20240110	18620	0.00	20240627	29900	-37.73	20230627	15470	20.36	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
14	20240627	120450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18710	-290	5	-1.53	479289190	25442	77.92	18980	19000	18700	24700	13300	19000	18838.50	1.55	-3471	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2028	-12.06	1.10	12	0.23	-1551.00	16978.00	29900	20230627	-37.42	15470	20231024	20.94	26700	-29.93	20240110	18700	0.05	20240627	29900	-37.42	20230627	15470	20.94	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
15	20240627	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18830	-170	5	-0.89	304092100	16111	49.34	18980	19000	18820	24700	13300	19000	18874.81	1.55	-2350	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2041	-12.14	1.11	12	0.15	-1551.00	16978.00	29900	20230627	-37.02	15470	20231024	21.72	26700	-29.48	20240110	18820	0.05	20240627	29900	-37.02	20230627	15470	21.72	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
16	20240627	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18880	-120	5	-0.63	77656100	4106	12.58	18980	19000	18860	24700	13300	19000	18912.83	1.55	-83	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2047	-12.17	1.11	12	0.04	-1551.00	16978.00	29900	20230627	-36.86	15470	20231024	22.04	26700	-29.29	20240110	18860	0.11	20240627	29900	-36.86	20230627	15470	22.04	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
17	20240627	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18870	-130	5	-0.68	23717020	1254	3.84	18980	18980	18860	24700	13300	19000	18913.09	1.55	-180	19453	19226	19113	18886	18773	19170	18830	54	5700	500	11780	10	1	10841400	2046	-12.17	1.11	12	0.01	-1551.00	16978.00	29900	20230627	-36.89	15470	20231024	21.98	26700	-29.33	20240110	18860	0.05	20240627	29900	-36.89	20230627	15470	21.98	20231024	2.68	N	038290	500	54 억	168337	N	N	0	N	N
18	20240626	160447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19000	-240	5	-1.25	616060890	32305	96.83	19130	19340	19000	25000	13470	19240	19070.38	1.59	-4060	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2060	-12.25	1.12	12	0.30	-1551.00	16978.00	29900	20230627	-36.45	15470	20231024	22.82	26700	-28.84	20240110	18960	0.21	20240419	29900	-36.45	20230627	15470	22.82	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
19	20240626	150448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19020	-220	5	-1.14	574829830	30136	90.33	19130	19340	19000	25000	13470	19240	19074.52	1.59	-4292	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2062	-12.26	1.12	12	0.28	-1551.00	16978.00	29900	20230627	-36.39	15470	20231024	22.95	26700	-28.76	20240110	18960	0.32	20240419	29900	-36.39	20230627	15470	22.95	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
20	20240626	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	-170	5	-0.88	472504640	24758	74.21	19130	19340	19000	25000	13470	19240	19084.93	1.59	-4286	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2067	-12.30	1.12	12	0.23	-1551.00	16978.00	29900	20230627	-36.22	15470	20231024	23.27	26700	-28.58	20240110	18960	0.58	20240419	29900	-36.22	20230627	15470	23.27	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
21	20240626	130449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19090	-150	5	-0.78	412123950	21593	64.72	19130	19340	19000	25000	13470	19240	19086.00	1.59	-4383	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2070	-12.31	1.12	12	0.20	-1551.00	16978.00	29900	20230627	-36.15	15470	20231024	23.40	26700	-28.50	20240110	18960	0.69	20240419	29900	-36.15	20230627	15470	23.40	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
22	20240626	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-160	5	-0.83	401413970	21032	63.04	19130	19340	19000	25000	13470	19240	19085.87	1.59	-4429	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2069	-12.30	1.12	12	0.19	-1551.00	16978.00	29900	20230627	-36.19	15470	20231024	23.34	26700	-28.54	20240110	18960	0.63	20240419	29900	-36.19	20230627	15470	23.34	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
23	20240626	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19080	-160	5	-0.83	349176120	18292	54.83	19130	19340	19000	25000	13470	19240	19089.01	1.59	-4863	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2069	-12.30	1.12	12	0.17	-1551.00	16978.00	29900	20230627	-36.19	15470	20231024	23.34	26700	-28.54	20240110	18960	0.63	20240419	29900	-36.19	20230627	15470	23.34	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
24	20240626	100448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19070	-170	5	-0.88	275964790	14448	43.31	19130	19340	19000	25000	13470	19240	19100.55	1.59	-5433	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2067	-12.30	1.12	12	0.13	-1551.00	16978.00	29900	20230627	-36.22	15470	20231024	23.27	26700	-28.58	20240110	18960	0.58	20240419	29900	-36.22	20230627	15470	23.27	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
25	20240626	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19340	100	2	0.52	48790700	2548	7.64	19130	19340	19130	25000	13470	19240	19148.63	1.59	569	19946	19592	19396	19042	18846	19495	18945	54	5760	500	11920	10	1	10841400	2097	-12.47	1.14	12	0.02	-1551.00	16978.00	29900	20230627	-35.32	15470	20231024	25.02	26700	-27.57	20240110	18960	2.00	20240419	29900	-35.32	20230627	15470	25.02	20231024	2.68	N	038290	500	54 억	172846	N	N	0	N	N
26	20240625	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19240	-330	5	-1.69	645529390	33331	177.48	19400	19750	19200	25400	13700	19570	19367.38	1.62	-2146	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2086	-12.40	1.13	12	0.31	-1551.00	16978.00	29900	20230627	-35.65	15470	20231024	24.37	26700	-27.94	20240110	18960	1.48	20240419	29900	-35.65	20230627	15470	24.37	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
27	20240625	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	-260	5	-1.33	592218150	30563	162.74	19400	19750	19200	25400	13700	19570	19376.96	1.62	-1076	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2093	-12.45	1.14	12	0.28	-1551.00	16978.00	29900	20230627	-35.42	15470	20231024	24.82	26700	-27.68	20240110	18960	1.85	20240419	29900	-35.42	20230627	15470	24.82	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
28	20240625	140447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-170	5	-0.87	317543150	16333	86.97	19400	19750	19350	25400	13700	19570	19441.81	1.62	-1096	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2103	-12.51	1.14	12	0.15	-1551.00	16978.00	29900	20230627	-35.12	15470	20231024	25.40	26700	-27.34	20240110	18960	2.32	20240419	29900	-35.12	20230627	15470	25.40	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
29	20240625	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	-130	5	-0.66	235747470	12117	64.52	19400	19750	19400	25400	13700	19570	19455.93	1.62	-1996	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2108	-12.53	1.15	12	0.11	-1551.00	16978.00	29900	20230627	-34.98	15470	20231024	25.66	26700	-27.19	20240110	18960	2.53	20240419	29900	-34.98	20230627	15470	25.66	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
30	20240625	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-170	5	-0.87	226130180	11622	61.88	19400	19750	19400	25400	13700	19570	19457.08	1.62	-1852	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2103	-12.51	1.14	12	0.11	-1551.00	16978.00	29900	20230627	-35.12	15470	20231024	25.40	26700	-27.34	20240110	18960	2.32	20240419	29900	-35.12	20230627	15470	25.40	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
31	20240625	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19450	-120	5	-0.61	159851680	8208	43.71	19400	19750	19400	25400	13700	19570	19475.11	1.62	-1214	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2109	-12.54	1.15	12	0.08	-1551.00	16978.00	29900	20230627	-34.95	15470	20231024	25.73	26700	-27.15	20240110	18960	2.58	20240419	29900	-34.95	20230627	15470	25.73	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
32	20240625	100447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	-90	5	-0.46	117344150	6023	32.07	19400	19750	19400	25400	13700	19570	19482.67	1.62	-469	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2112	-12.56	1.15	12	0.06	-1551.00	16978.00	29900	20230627	-34.85	15470	20231024	25.92	26700	-27.04	20240110	18960	2.74	20240419	29900	-34.85	20230627	15470	25.92	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
33	20240625	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19750	180	2	0.92	23811660	1226	6.53	19400	19750	19400	25400	13700	19570	19422.23	1.62	775	19896	19732	19596	19432	19296	19815	19515	54	5830	500	12130	10	1	10841400	2141	-12.73	1.16	12	0.01	-1551.00	16978.00	29900	20230627	-33.95	15470	20231024	27.67	26700	-26.03	20240110	18960	4.17	20240419	29900	-33.95	20230627	15470	27.67	20231024	2.68	N	038290	500	54 억	175328	N	N	0	N	N
34	20240624	160445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	0	3	0.00	361009880	18444	83.82	19500	19760	19460	25400	13700	19570	19573.30	1.64	-2336	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2122	-12.62	1.15	12	0.17	-1551.00	16978.00	29900	20230627	-34.55	15470	20231024	26.50	26700	-26.70	20240110	18960	3.22	20240419	29900	-34.55	20230627	15470	26.50	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
35	20240624	150446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	0	3	0.00	313406660	16010	72.76	19500	19760	19460	25400	13700	19570	19575.68	1.64	-1715	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2122	-12.62	1.15	12	0.15	-1551.00	16978.00	29900	20230627	-34.55	15470	20231024	26.50	26700	-26.70	20240110	18960	3.22	20240419	29900	-34.55	20230627	15470	26.50	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
36	20240624	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19480	-90	5	-0.46	281653860	14383	65.37	19500	19760	19460	25400	13700	19570	19582.41	1.64	-1480	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2112	-12.56	1.15	12	0.13	-1551.00	16978.00	29900	20230627	-34.85	15470	20231024	25.92	26700	-27.04	20240110	18960	2.74	20240419	29900	-34.85	20230627	15470	25.92	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
37	20240624	130445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-80	5	-0.41	268489390	13708	62.30	19500	19760	19460	25400	13700	19570	19586.33	1.64	-1489	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2113	-12.57	1.15	12	0.13	-1551.00	16978.00	29900	20230627	-34.82	15470	20231024	25.99	26700	-27.00	20240110	18960	2.80	20240419	29900	-34.82	20230627	15470	25.99	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
38	20240624	120446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	0	3	0.00	172842280	8808	40.03	19500	19760	19500	25400	13700	19570	19623.33	1.64	-1774	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2122	-12.62	1.15	12	0.08	-1551.00	16978.00	29900	20230627	-34.55	15470	20231024	26.50	26700	-26.70	20240110	18960	3.22	20240419	29900	-34.55	20230627	15470	26.50	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
39	20240624	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-70	5	-0.36	156056500	7949	36.13	19500	19760	19500	25400	13700	19570	19632.22	1.64	-1771	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2114	-12.57	1.15	12	0.07	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	18960	2.85	20240419	29900	-34.78	20230627	15470	26.05	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
40	20240624	100446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	70	2	0.36	98356210	4995	22.70	19500	19760	19500	25400	13700	19570	19690.93	1.64	-1686	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2129	-12.66	1.16	12	0.05	-1551.00	16978.00	29900	20230627	-34.31	15470	20231024	26.96	26700	-26.44	20240110	18960	3.59	20240419	29900	-34.31	20230627	15470	26.96	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
41	20240624	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	190	2	0.97	25282810	1287	5.85	19500	19760	19500	25400	13700	19570	19644.76	1.64	-56	19970	19770	19630	19430	19290	19700	19360	54	5830	500	12130	10	1	10841400	2142	-12.74	1.16	12	0.01	-1551.00	16978.00	29900	20230627	-33.91	15470	20231024	27.73	26700	-25.99	20240110	18960	4.22	20240419	29900	-33.91	20230627	15470	27.73	20231024	2.67	N	038290	500	54 억	177574	N	N	0	N	N
42	20240621	160432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	-200	5	-1.01	429894630	21983	77.93	19660	19830	19490	25700	13840	19770	19555.59	1.70	-5954	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2122	-12.62	1.15	12	0.20	-1551.00	16978.00	29900	20230627	-34.55	15470	20231024	26.50	26700	-26.70	20240110	18960	3.22	20240419	29900	-34.55	20230627	15470	26.50	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
43	20240621	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	-160	5	-0.81	389528650	19918	70.61	19660	19830	19490	25700	13840	19770	19556.61	1.70	-5444	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2126	-12.64	1.16	12	0.18	-1551.00	16978.00	29900	20230627	-34.41	15470	20231024	26.76	26700	-26.55	20240110	18960	3.43	20240419	29900	-34.41	20230627	15470	26.76	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
44	20240621	140431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-270	5	-1.37	341026590	17434	61.80	19660	19830	19490	25700	13840	19770	19561.01	1.70	-4700	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2114	-12.57	1.15	12	0.16	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	18960	2.85	20240419	29900	-34.78	20230627	15470	26.05	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
45	20240621	130432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19590	-180	5	-0.91	216983150	11076	39.26	19660	19830	19490	25700	13840	19770	19590.39	1.70	-3172	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2124	-12.63	1.15	12	0.10	-1551.00	16978.00	29900	20230627	-34.48	15470	20231024	26.63	26700	-26.63	20240110	18960	3.32	20240419	29900	-34.48	20230627	15470	26.63	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
46	20240621	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	-200	5	-1.01	194325550	9918	35.16	19660	19830	19490	25700	13840	19770	19593.22	1.70	-2672	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2122	-12.62	1.15	12	0.09	-1551.00	16978.00	29900	20230627	-34.55	15470	20231024	26.50	26700	-26.70	20240110	18960	3.22	20240419	29900	-34.55	20230627	15470	26.50	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
47	20240621	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	-190	5	-0.96	174482940	8903	31.56	19660	19830	19490	25700	13840	19770	19598.22	1.70	-2708	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2123	-12.62	1.15	12	0.08	-1551.00	16978.00	29900	20230627	-34.52	15470	20231024	26.57	26700	-26.67	20240110	18960	3.27	20240419	29900	-34.52	20230627	15470	26.57	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
48	20240621	100430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19650	-120	5	-0.61	117175560	5979	21.20	19660	19830	19490	25700	13840	19770	19597.85	1.70	-1817	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2130	-12.67	1.16	12	0.06	-1551.00	16978.00	29900	20230627	-34.28	15470	20231024	27.02	26700	-26.40	20240110	18960	3.64	20240419	29900	-34.28	20230627	15470	27.02	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
49	20240621	090434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19800	30	2	0.15	2419750	123	0.44	19660	19830	19660	25700	13840	19770	19672.76	1.70	-29	20456	20112	19806	19462	19156	20285	19635	54	5930	500	12250	10	1	10841400	2147	-12.77	1.17	12	0.00	-1551.00	16978.00	29900	20230627	-33.78	15470	20231024	27.99	26700	-25.84	20240110	18960	4.43	20240419	29900	-33.78	20230627	15470	27.99	20231024	2.69	N	038290	500	54 억	184508	N	N	0	N	N
50	20240620	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19770	160	2	0.82	559935870	28199	137.01	19500	20150	19500	25450	13730	19610	19856.59	1.72	-3900	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2143	-12.75	1.16	12	0.26	-1551.00	16978.00	29900	20230627	-33.88	15470	20231024	27.80	26700	-25.96	20240110	18960	4.27	20240419	29900	-33.88	20230627	15470	27.80	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
51	20240620	150430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	240	2	1.22	523229130	26345	128.00	19500	20150	19500	25450	13730	19610	19860.66	1.72	-3766	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2152	-12.80	1.17	12	0.24	-1551.00	16978.00	29900	20230627	-33.61	15470	20231024	28.31	26700	-25.66	20240110	18960	4.69	20240419	29900	-33.61	20230627	15470	28.31	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
52	20240620	140430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	290	2	1.48	513412820	25851	125.60	19500	20150	19500	25450	13730	19610	19860.46	1.72	-3688	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2157	-12.83	1.17	12	0.24	-1551.00	16978.00	29900	20230627	-33.44	15470	20231024	28.64	26700	-25.47	20240110	18960	4.96	20240419	29900	-33.44	20230627	15470	28.64	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
53	20240620	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19760	150	2	0.76	469307990	23634	114.83	19500	20150	19500	25450	13730	19610	19857.32	1.72	-3201	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2142	-12.74	1.16	12	0.22	-1551.00	16978.00	29900	20230627	-33.91	15470	20231024	27.73	26700	-25.99	20240110	18960	4.22	20240419	29900	-33.91	20230627	15470	27.73	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
54	20240620	120430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	240	2	1.22	443399820	22326	108.47	19500	20150	19500	25450	13730	19610	19860.24	1.72	-2537	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2152	-12.80	1.17	12	0.21	-1551.00	16978.00	29900	20230627	-33.61	15470	20231024	28.31	26700	-25.66	20240110	18960	4.69	20240419	29900	-33.61	20230627	15470	28.31	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
55	20240620	110431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	210	2	1.07	408578400	20572	99.95	19500	20150	19500	25450	13730	19610	19860.90	1.72	-1504	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2149	-12.78	1.17	12	0.19	-1551.00	16978.00	29900	20230627	-33.71	15470	20231024	28.12	26700	-25.77	20240110	18960	4.54	20240419	29900	-33.71	20230627	15470	28.12	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
56	20240620	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	380	2	1.94	265374220	13405	65.13	19500	20000	19500	25450	13730	19610	19796.66	1.72	-648	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2167	-12.89	1.18	12	0.12	-1551.00	16978.00	29900	20230627	-33.14	15470	20231024	29.22	26700	-25.13	20240110	18960	5.43	20240419	29900	-33.14	20230627	15470	29.22	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
57	20240620	090437	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	20	2	0.10	19678690	1006	4.89	19500	19630	19500	25450	13730	19610	19561.32	1.72	-168	19850	19730	19570	19450	19290	19790	19510	54	5840	500	12150	10	1	10841400	2128	-12.66	1.16	12	0.01	-1551.00	16978.00	29900	20230627	-34.35	15470	20231024	26.89	26700	-26.48	20240110	18960	3.53	20240419	29900	-34.35	20230627	15470	26.89	20231024	2.73	N	038290	500	54 억	186807	N	N	0	N	N
58	20240619	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	10	2	0.05	398872760	20462	47.47	19600	19690	19410	25450	13720	19600	19493.34	1.69	3079	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2126	-12.64	1.16	12	0.19	-1551.00	16978.00	29900	20230627	-34.41	15470	20231024	26.76	26700	-26.55	20240110	18960	3.43	20240419	29900	-34.41	20230627	15470	26.76	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
59	20240619	150428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-110	5	-0.56	352106150	18069	41.92	19600	19690	19410	25450	13720	19600	19486.75	1.69	2877	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2113	-12.57	1.15	12	0.17	-1551.00	16978.00	29900	20230627	-34.82	15470	20231024	25.99	26700	-27.00	20240110	18960	2.80	20240419	29900	-34.82	20230627	15470	25.99	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
60	20240619	140432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-100	5	-0.51	307852350	15800	36.65	19600	19690	19410	25450	13720	19600	19484.33	1.69	2579	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2114	-12.57	1.15	12	0.15	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	18960	2.85	20240419	29900	-34.78	20230627	15470	26.05	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
61	20240619	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	-170	5	-0.87	279234250	14329	33.24	19600	19690	19410	25450	13720	19600	19487.35	1.69	1923	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2106	-12.53	1.14	12	0.13	-1551.00	16978.00	29900	20230627	-35.02	15470	20231024	25.60	26700	-27.23	20240110	18960	2.48	20240419	29900	-35.02	20230627	15470	25.60	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
62	20240619	120428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-110	5	-0.56	238670770	12244	28.40	19600	19690	19410	25450	13720	19600	19492.88	1.69	1528	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2113	-12.57	1.15	12	0.11	-1551.00	16978.00	29900	20230627	-34.82	15470	20231024	25.99	26700	-27.00	20240110	18960	2.80	20240419	29900	-34.82	20230627	15470	25.99	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
63	20240619	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19510	-90	5	-0.46	174053680	8921	20.70	19600	19690	19410	25450	13720	19600	19510.56	1.69	1276	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2115	-12.58	1.15	12	0.08	-1551.00	16978.00	29900	20230627	-34.75	15470	20231024	26.12	26700	-26.93	20240110	18960	2.90	20240419	29900	-34.75	20230627	15470	26.12	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
64	20240619	100431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	-40	5	-0.20	64849880	3317	7.69	19600	19690	19410	25450	13720	19600	19550.76	1.69	584	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2121	-12.61	1.15	12	0.03	-1551.00	16978.00	29900	20230627	-34.58	15470	20231024	26.44	26700	-26.74	20240110	18960	3.16	20240419	29900	-34.58	20230627	15470	26.44	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
65	20240619	090436	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19570	-30	5	-0.15	4545810	232	0.54	19600	19600	19570	25450	13720	19600	19594.01	1.69	-140	20100	19850	19620	19370	19140	19735	19255	54	5850	500	12150	10	1	10841400	2122	-12.62	1.15	12	0.00	-1551.00	16978.00	29900	20230627	-34.55	15470	20231024	26.50	26700	-26.70	20240110	18960	3.22	20240419	29900	-34.55	20230627	15470	26.50	20231024	2.74	N	038290	500	54 억	183504	N	N	0	N	N
66	20240618	160427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19600	-260	5	-1.31	839421070	42978	160.93	19780	19870	19390	25800	13910	19860	19531.02	1.70	2211	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2125	-12.64	1.15	12	0.40	-1551.00	16978.00	29900	20230627	-34.45	15470	20231024	26.70	26700	-26.59	20240110	18960	3.38	20240419	29900	-34.45	20230627	15470	26.70	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
67	20240618	150424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19560	-300	5	-1.51	805103530	41222	154.35	19780	19870	19390	25800	13910	19860	19530.92	1.70	1584	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2121	-12.61	1.15	12	0.38	-1551.00	16978.00	29900	20230627	-34.58	15470	20231024	26.44	26700	-26.74	20240110	18960	3.16	20240419	29900	-34.58	20230627	15470	26.44	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
68	20240618	140426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	-340	5	-1.71	715695310	36635	137.18	19780	19870	19390	25800	13910	19860	19535.83	1.70	682	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2116	-12.59	1.15	12	0.34	-1551.00	16978.00	29900	20230627	-34.72	15470	20231024	26.18	26700	-26.89	20240110	18960	2.95	20240419	29900	-34.72	20230627	15470	26.18	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
69	20240618	130429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-360	5	-1.81	683115290	34966	130.93	19780	19870	19390	25800	13910	19860	19536.56	1.70	-66	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2114	-12.57	1.15	12	0.32	-1551.00	16978.00	29900	20230627	-34.78	15470	20231024	26.05	26700	-26.97	20240110	18960	2.85	20240419	29900	-34.78	20230627	15470	26.05	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
70	20240618	120429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19430	-430	5	-2.17	659303720	33744	126.35	19780	19870	19390	25800	13910	19860	19538.40	1.70	68	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2106	-12.53	1.14	12	0.31	-1551.00	16978.00	29900	20230627	-35.02	15470	20231024	25.60	26700	-27.23	20240110	18960	2.48	20240419	29900	-35.02	20230627	15470	25.60	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
71	20240618	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19410	-450	5	-2.27	601360740	30763	115.19	19780	19870	19400	25800	13910	19860	19548.18	1.70	389	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2104	-12.51	1.14	12	0.28	-1551.00	16978.00	29900	20230627	-35.08	15470	20231024	25.47	26700	-27.30	20240110	18960	2.37	20240419	29900	-35.08	20230627	15470	25.47	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
72	20240618	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	-370	5	-1.86	370259690	18876	70.68	19780	19870	19470	25800	13910	19860	19615.37	1.70	-201	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2113	-12.57	1.15	12	0.17	-1551.00	16978.00	29900	20230627	-34.82	15470	20231024	25.99	26700	-27.00	20240110	18960	2.80	20240419	29900	-34.82	20230627	15470	25.99	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
73	20240618	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19820	-40	5	-0.20	39389290	1993	7.46	19780	19870	19730	25800	13910	19860	19763.82	1.70	798	20226	20042	19916	19732	19606	19980	19670	54	5940	500	12310	10	1	10841400	2149	-12.78	1.17	12	0.02	-1551.00	16978.00	29900	20230627	-33.71	15470	20231024	28.12	26700	-25.77	20240110	18960	4.54	20240419	29900	-33.71	20230627	15470	28.12	20231024	2.75	N	038290	500	54 억	184768	N	N	0	N	N
74	20240617	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19860	10	2	0.05	524848220	26361	50.46	19970	20100	19790	25800	13900	19850	19910.26	1.74	-3671	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2153	-12.80	1.17	12	0.24	-1551.00	16978.00	29900	20230627	-33.58	15470	20231024	28.38	26700	-25.62	20240110	18960	4.75	20240419	29900	-33.58	20230627	15470	28.38	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
75	20240617	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	0	3	0.00	441331980	22153	42.41	19970	20100	19790	25800	13900	19850	19922.00	1.74	-4006	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2152	-12.80	1.17	12	0.20	-1551.00	16978.00	29900	20230627	-33.61	15470	20231024	28.31	26700	-25.66	20240110	18960	4.69	20240419	29900	-33.61	20230627	15470	28.31	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
76	20240617	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	0	3	0.00	426234140	21392	40.95	19970	20100	19790	25800	13900	19850	19924.93	1.74	-3814	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2152	-12.80	1.17	12	0.20	-1551.00	16978.00	29900	20230627	-33.61	15470	20231024	28.31	26700	-25.66	20240110	18960	4.69	20240419	29900	-33.61	20230627	15470	28.31	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
77	20240617	130423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19890	40	2	0.20	337988480	16942	32.43	19970	20100	19790	25800	13900	19850	19949.74	1.74	-4949	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2156	-12.82	1.17	12	0.16	-1551.00	16978.00	29900	20230627	-33.48	15470	20231024	28.57	26700	-25.51	20240110	18960	4.91	20240419	29900	-33.48	20230627	15470	28.57	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
78	20240617	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19880	30	2	0.15	323891110	16233	31.07	19970	20100	19790	25800	13900	19850	19952.63	1.74	-4688	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2155	-12.82	1.17	12	0.15	-1551.00	16978.00	29900	20230627	-33.51	15470	20231024	28.51	26700	-25.54	20240110	18960	4.85	20240419	29900	-33.51	20230627	15470	28.51	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
79	20240617	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	250	2	1.26	204057300	10222	19.57	19970	20100	19790	25800	13900	19850	19962.56	1.74	-311	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	50	1	10841400	2179	-12.96	1.18	12	0.09	-1551.00	16978.00	29900	20230627	-32.78	15470	20231024	29.93	26700	-24.72	20240110	18960	6.01	20240419	29900	-32.78	20230627	15470	29.93	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
80	20240617	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	80	2	0.40	91012960	4575	8.76	19970	19990	19790	25800	13900	19850	19893.54	1.74	-389	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2161	-12.85	1.17	12	0.04	-1551.00	16978.00	29900	20230627	-33.34	15470	20231024	28.83	26700	-25.36	20240110	18960	5.12	20240419	29900	-33.34	20230627	15470	28.83	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
81	20240617	090424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19840	-10	5	-0.05	7305800	368	0.70	19970	19970	19840	25800	13900	19850	19852.72	1.74	171	20403	20126	19873	19596	19343	20000	19470	54	5950	500	12300	10	1	10841400	2151	-12.79	1.17	12	0.00	-1551.00	16978.00	29900	20230627	-33.65	15470	20231024	28.25	26700	-25.69	20240110	18960	4.64	20240419	29900	-33.65	20230627	15470	28.25	20231024	2.74	N	038290	500	54 억	188128	N	N	486	N	N
82	20240614	160350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19850	-150	5	-0.75	1033477900	52218	241.41	20150	20150	19620	26000	14000	20000	19791.23	1.70	3884	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2152	-12.80	1.17	12	0.48	-1551.00	16978.00	29900	20230627	-33.61	15470	20231024	28.31	26700	-25.66	20240110	18960	4.69	20240419	29900	-33.61	20230627	15470	28.31	20231024	2.76	N	038290	500	54 억	184018	N	N	486	N	N
83	20240614	150351	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19830	-170	5	-0.85	719526460	36297	167.81	20150	20150	19660	26000	14000	20000	19823.30	1.70	-589	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2150	-12.79	1.17	12	0.33	-1551.00	16978.00	29900	20230627	-33.68	15470	20231024	28.18	26700	-25.73	20240110	18960	4.59	20240419	29900	-33.68	20230627	15470	28.18	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
84	20240614	140350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19950	-50	5	-0.25	570697570	28793	133.12	20150	20150	19660	26000	14000	20000	19820.71	1.70	-684	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2163	-12.86	1.18	12	0.27	-1551.00	16978.00	29900	20230627	-33.28	15470	20231024	28.96	26700	-25.28	20240110	18960	5.22	20240419	29900	-33.28	20230627	15470	28.96	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
85	20240614	130350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19900	-100	5	-0.50	534562340	26974	124.71	20150	20150	19660	26000	14000	20000	19817.69	1.70	-1067	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2157	-12.83	1.17	12	0.25	-1551.00	16978.00	29900	20230627	-33.44	15470	20231024	28.64	26700	-25.47	20240110	18960	4.96	20240419	29900	-33.44	20230627	15470	28.64	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
86	20240614	120353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	-60	5	-0.30	501886650	25333	117.12	20150	20150	19660	26000	14000	20000	19811.58	1.70	-600	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2162	-12.86	1.17	12	0.23	-1551.00	16978.00	29900	20230627	-33.31	15470	20231024	28.89	26700	-25.32	20240110	18960	5.17	20240419	29900	-33.31	20230627	15470	28.89	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
87	20240614	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	-270	5	-1.35	407690710	20586	95.17	20150	20150	19660	26000	14000	20000	19804.27	1.70	-2512	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2139	-12.72	1.16	12	0.19	-1551.00	16978.00	29900	20230627	-34.01	15470	20231024	27.54	26700	-26.10	20240110	18960	4.06	20240419	29900	-34.01	20230627	15470	27.54	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
88	20240614	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19860	-140	5	-0.70	177726750	8933	41.30	20150	20150	19800	26000	14000	20000	19895.53	1.70	-3428	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2153	-12.80	1.17	12	0.08	-1551.00	16978.00	29900	20230627	-33.58	15470	20231024	28.38	26700	-25.62	20240110	18960	4.75	20240419	29900	-33.58	20230627	15470	28.38	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
89	20240614	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	-10	5	-0.05	9831050	490	2.27	20150	20150	19990	26000	14000	20000	20063.37	1.70	-174	20533	20266	20133	19866	19733	20200	19800	54	6000	500	12400	10	1	10841400	2167	-12.89	1.18	12	0.00	-1551.00	16978.00	29900	20230627	-33.14	15470	20231024	29.22	26700	-25.13	20240110	18960	5.43	20240419	29900	-33.14	20230627	15470	29.22	20231024	2.76	N	038290	500	54 억	184018	N	N	126	N	N
90	20240613	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20000	-200	5	-0.99	428696900	21295	165.04	20400	20400	20000	26250	14150	20200	20133.55	1.72	-2830	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2168	-12.89	1.18	12	0.20	-1551.00	16978.00	29900	20230627	-33.11	15470	20231024	29.28	26700	-25.09	20240110	18960	5.49	20240419	29900	-33.11	20230627	15470	29.28	20231024	2.74	N	038290	500	54 억	186698	N	N	126	N	N
91	20240613	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-50	5	-0.25	339097050	16818	130.34	20400	20400	20000	26250	14150	20200	20162.75	1.72	-1694	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2185	-12.99	1.19	12	0.16	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	18960	6.28	20240419	29900	-32.61	20230627	15470	30.25	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
92	20240613	140415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-100	5	-0.50	307550200	15247	118.17	20400	20400	20000	26250	14150	20200	20171.19	1.72	-1311	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2179	-12.96	1.18	12	0.14	-1551.00	16978.00	29900	20230627	-32.78	15470	20231024	29.93	26700	-24.72	20240110	18960	6.01	20240419	29900	-32.78	20230627	15470	29.93	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
93	20240613	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	50	2	0.25	229083350	11335	87.85	20400	20400	20050	26250	14150	20200	20210.26	1.72	-877	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2195	-13.06	1.19	12	0.10	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
94	20240613	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-50	5	-0.25	153597850	7590	58.82	20400	20400	20100	26250	14150	20200	20236.87	1.72	-626	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2185	-12.99	1.19	12	0.07	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	18960	6.28	20240419	29900	-32.61	20230627	15470	30.25	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
95	20240613	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	50	2	0.25	132240500	6530	50.61	20400	20400	20150	26250	14150	20200	20251.23	1.72	-599	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2195	-13.06	1.19	12	0.06	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
96	20240613	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	50	2	0.25	62293300	3068	23.78	20400	20400	20250	26250	14150	20200	20304.20	1.72	-293	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2195	-13.06	1.19	12	0.03	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
97	20240613	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	200	2	0.99	8588400	421	3.26	20400	20400	20400	26250	14150	20200	20400.00	1.72	-224	20533	20366	20233	20066	19933	20350	20050	54	6050	500	12520	50	1	10841400	2212	-13.15	1.20	12	0.00	-1551.00	16978.00	29900	20230627	-31.77	15470	20231024	31.87	26700	-23.60	20240110	18960	7.59	20240419	29900	-31.77	20230627	15470	31.87	20231024	2.74	N	038290	500	54 억	186698	N	N	1	N	N
98	20240612	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	50	2	0.25	259878000	12877	56.13	20200	20400	20100	26150	14150	20150	20181.51	1.74	-1552	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2190	-13.02	1.19	12	0.12	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.76	N	038290	500	54 억	188140	N	N	1	N	N
99	20240612	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	100	2	0.50	223883400	11092	48.35	20200	20400	20100	26150	14150	20150	20184.22	1.74	-1302	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2195	-13.06	1.19	12	0.10	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
100	20240612	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	50	2	0.25	197605600	9790	42.68	20200	20400	20100	26150	14150	20150	20184.43	1.74	-881	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2190	-13.02	1.19	12	0.09	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
101	20240612	130412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	50	2	0.25	155963850	7728	33.69	20200	20400	20100	26150	14150	20150	20181.66	1.74	-683	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2190	-13.02	1.19	12	0.07	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
102	20240612	120411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	0	3	0.00	117264650	5811	25.33	20200	20400	20100	26150	14150	20150	20179.77	1.74	-428	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2185	-12.99	1.19	12	0.05	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	18960	6.28	20240419	29900	-32.61	20230627	15470	30.25	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
103	20240612	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	50	2	0.25	99098200	4909	21.40	20200	20400	20100	26150	14150	20150	20187.04	1.74	-97	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2190	-13.02	1.19	12	0.05	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
104	20240612	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-50	5	-0.25	53511750	2647	11.54	20200	20400	20100	26150	14150	20150	20216.00	1.74	-197	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2179	-12.96	1.18	12	0.02	-1551.00	16978.00	29900	20230627	-32.78	15470	20231024	29.93	26700	-24.72	20240110	18960	6.01	20240419	29900	-32.78	20230627	15470	29.93	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
105	20240612	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	-50	5	-0.25	4640850	230	1.00	20200	20200	20100	26150	14150	20150	20177.61	1.74	-127	20816	20482	20266	19932	19716	20375	19825	54	6000	500	12490	50	1	10841400	2179	-12.96	1.18	12	0.00	-1551.00	16978.00	29900	20230627	-32.78	15470	20231024	29.93	26700	-24.72	20240110	18960	6.01	20240419	29900	-32.78	20230627	15470	29.93	20231024	2.76	N	038290	500	54 억	188140	N	N	130	N	N
106	20240610	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-100	5	-0.48	412431250	20061	108.87	20700	20700	20400	26900	14500	20700	20558.86	1.84	-5655	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2233	-13.28	1.21	12	0.19	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	18960	8.65	20240419	29900	-31.10	20230627	15470	33.16	20231024	2.74	N	038290	500	54 억	199933	N	N	39	N	N
107	20240610	150412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-150	5	-0.72	359803400	17495	94.95	20700	20700	20400	26900	14500	20700	20566.07	1.84	-5353	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2228	-13.25	1.21	12	0.16	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	18960	8.39	20240419	29900	-31.27	20230627	15470	32.84	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
108	20240610	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-50	5	-0.24	263849050	12818	69.56	20700	20700	20450	26900	14500	20700	20584.26	1.84	-4270	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2239	-13.31	1.22	12	0.12	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	18960	8.91	20240419	29900	-30.94	20230627	15470	33.48	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
109	20240610	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-100	5	-0.48	247725600	12035	65.32	20700	20700	20450	26900	14500	20700	20583.76	1.84	-4147	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2233	-13.28	1.21	12	0.11	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	18960	8.65	20240419	29900	-31.10	20230627	15470	33.16	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
110	20240610	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-200	5	-0.97	231783650	11261	61.11	20700	20700	20450	26900	14500	20700	20582.87	1.84	-3742	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2222	-13.22	1.21	12	0.10	-1551.00	16978.00	29900	20230627	-31.44	15470	20231024	32.51	26700	-23.22	20240110	18960	8.12	20240419	29900	-31.44	20230627	15470	32.51	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
111	20240610	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-50	5	-0.24	196743500	9556	51.86	20700	20700	20500	26900	14500	20700	20588.48	1.84	-2960	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2239	-13.31	1.22	12	0.09	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	18960	8.91	20240419	29900	-30.94	20230627	15470	33.48	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
112	20240610	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	-100	5	-0.48	168887600	8204	44.52	20700	20700	20500	26900	14500	20700	20586.01	1.84	-2434	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2233	-13.28	1.21	12	0.08	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	18960	8.65	20240419	29900	-31.10	20230627	15470	33.16	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
113	20240610	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-150	5	-0.72	10167600	493	2.68	20700	20700	20550	26900	14500	20700	20623.94	1.84	-307	20966	20832	20666	20532	20366	20750	20450	54	6200	500	12830	50	1	10841400	2228	-13.25	1.21	12	0.00	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	18960	8.39	20240419	29900	-31.27	20230627	15470	32.84	20231024	2.74	N	038290	500	54 억	199933	N	N	51	N	N
114	20240607	160421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	200	2	0.98	374571700	18161	54.75	20800	20800	20500	26650	14350	20500	20624.73	1.84	344	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2244	-13.35	1.22	12	0.17	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	18960	9.18	20240419	29900	-30.77	20230627	15470	33.81	20231024	2.70	N	038290	500	54 억	199591	N	N	51	N	N
115	20240607	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	250	2	1.22	316685700	15367	46.33	20800	20800	20500	26650	14350	20500	20608.17	1.84	726	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2250	-13.38	1.22	12	0.14	-1551.00	16978.00	29900	20230627	-30.60	15470	20231024	34.13	26700	-22.28	20240110	18960	9.44	20240419	29900	-30.60	20230627	15470	34.13	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
116	20240607	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	200	2	0.98	248884650	12076	36.40	20800	20800	20500	26650	14350	20500	20609.86	1.84	352	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2244	-13.35	1.22	12	0.11	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	18960	9.18	20240419	29900	-30.77	20230627	15470	33.81	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
117	20240607	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	100	2	0.49	237628750	11531	34.76	20800	20800	20500	26650	14350	20500	20607.82	1.84	283	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2233	-13.28	1.21	12	0.11	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	18960	8.65	20240419	29900	-31.10	20230627	15470	33.16	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
118	20240607	120422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	50	2	0.24	229965350	11159	33.64	20800	20800	20500	26650	14350	20500	20608.06	1.84	321	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2228	-13.25	1.21	12	0.10	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	18960	8.39	20240419	29900	-31.27	20230627	15470	32.84	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
119	20240607	110421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	50	2	0.24	190068000	9219	27.79	20800	20800	20550	26650	14350	20500	20616.99	1.84	-525	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2228	-13.25	1.21	12	0.09	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	18960	8.39	20240419	29900	-31.27	20230627	15470	32.84	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
120	20240607	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20600	100	2	0.49	136930250	6639	20.01	20800	20800	20550	26650	14350	20500	20625.13	1.84	521	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2233	-13.28	1.21	12	0.06	-1551.00	16978.00	29900	20230627	-31.10	15470	20231024	33.16	26700	-22.85	20240110	18960	8.65	20240419	29900	-31.10	20230627	15470	33.16	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
121	20240607	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	200	2	0.98	14130850	682	2.06	20800	20800	20650	26650	14350	20500	20719.72	1.84	76	21433	20966	20583	20116	19733	20775	19925	54	6150	500	12710	50	1	10841400	2244	-13.35	1.22	12	0.01	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	18960	9.18	20240419	29900	-30.77	20230627	15470	33.81	20231024	2.70	N	038290	500	54 억	199591	N	N	0	N	N
122	20240605	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-150	5	-0.73	682377700	33142	61.68	20900	21050	20200	26800	14500	20650	20589.69	1.84	422	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2222	-13.22	1.21	12	0.31	-1551.00	16978.00	29900	20230627	-31.44	15470	20231024	32.51	26700	-23.22	20240110	18960	8.12	20240419	29900	-31.44	20230627	15470	32.51	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
123	20240605	150418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-200	5	-0.97	640278100	31083	57.85	20900	21050	20200	26800	14500	20650	20598.85	1.84	244	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2217	-13.19	1.20	12	0.29	-1551.00	16978.00	29900	20230627	-31.61	15470	20231024	32.19	26700	-23.41	20240110	18960	7.86	20240419	29900	-31.61	20230627	15470	32.19	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
124	20240605	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-200	5	-0.97	620728250	30128	56.07	20900	21050	20200	26800	14500	20650	20602.91	1.84	269	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2217	-13.19	1.20	12	0.28	-1551.00	16978.00	29900	20230627	-31.61	15470	20231024	32.19	26700	-23.41	20240110	18960	7.86	20240419	29900	-31.61	20230627	15470	32.19	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
125	20240605	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	0	3	0.00	563883600	27356	50.91	20900	21050	20200	26800	14500	20650	20612.69	1.84	-808	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2239	-13.31	1.22	12	0.25	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	18960	8.91	20240419	29900	-30.94	20230627	15470	33.48	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
126	20240605	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-100	5	-0.48	555211650	26935	50.13	20900	21050	20200	26800	14500	20650	20612.91	1.84	-781	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2228	-13.25	1.21	12	0.25	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	18960	8.39	20240419	29900	-31.27	20230627	15470	32.84	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
127	20240605	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-100	5	-0.48	520688150	25255	47.00	20900	21050	20200	26800	14500	20650	20617.13	1.84	-192	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2228	-13.25	1.21	12	0.23	-1551.00	16978.00	29900	20230627	-31.27	15470	20231024	32.84	26700	-23.03	20240110	18960	8.39	20240419	29900	-31.27	20230627	15470	32.84	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
128	20240605	100419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-200	5	-0.97	307973450	14814	27.57	20900	21050	20450	26800	14500	20650	20790.11	1.84	-1802	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2217	-13.19	1.20	12	0.14	-1551.00	16978.00	29900	20230627	-31.61	15470	20231024	32.19	26700	-23.41	20240110	18960	7.86	20240419	29900	-31.61	20230627	15470	32.19	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
129	20240605	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	350	2	1.69	88310200	4212	7.84	20900	21050	20900	26800	14500	20650	20972.46	1.84	1088	21650	21150	20600	20100	19550	21400	20350	54	6150	500	12800	50	1	10841400	2277	-13.54	1.24	12	0.04	-1551.00	16978.00	29900	20230627	-29.77	15470	20231024	35.75	26700	-21.35	20240110	18960	10.76	20240419	29900	-29.77	20230627	15470	35.75	20231024	2.74	N	038290	500	54 억	199137	N	N	353	N	N
130	20240604	160415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	400	2	1.98	1103309800	53487	262.38	20300	21100	20050	26300	14200	20250	20627.63	1.82	495	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2239	-13.31	1.22	12	0.49	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	18960	8.91	20240419	29900	-30.94	20230627	15470	33.48	20231024	2.75	N	038290	500	54 억	197130	N	N	353	N	N
131	20240604	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	450	2	2.22	1076485250	52189	256.02	20300	21100	20050	26300	14200	20250	20626.67	1.82	414	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2244	-13.35	1.22	12	0.48	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	18960	9.18	20240419	29900	-30.77	20230627	15470	33.81	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
132	20240604	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	450	2	2.22	957498050	46441	227.82	20300	21100	20050	26300	14200	20250	20617.52	1.82	1020	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2244	-13.35	1.22	12	0.43	-1551.00	16978.00	29900	20230627	-30.77	15470	20231024	33.81	26700	-22.47	20240110	18960	9.18	20240419	29900	-30.77	20230627	15470	33.81	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
133	20240604	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	600	2	2.96	921789450	44722	219.39	20300	21100	20050	26300	14200	20250	20611.54	1.82	421	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2260	-13.44	1.23	12	0.41	-1551.00	16978.00	29900	20230627	-30.27	15470	20231024	34.78	26700	-21.91	20240110	18960	9.97	20240419	29900	-30.27	20230627	15470	34.78	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
134	20240604	120414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	650	2	3.21	859189600	41711	204.62	20300	21100	20050	26300	14200	20250	20598.63	1.82	78	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2266	-13.48	1.23	12	0.38	-1551.00	16978.00	29900	20230627	-30.10	15470	20231024	35.10	26700	-21.72	20240110	18960	10.23	20240419	29900	-30.10	20230627	15470	35.10	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
135	20240604	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	700	2	3.46	765813850	37242	182.69	20300	21100	20050	26300	14200	20250	20563.18	1.82	-1020	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2271	-13.51	1.23	12	0.34	-1551.00	16978.00	29900	20230627	-29.93	15470	20231024	35.42	26700	-21.54	20240110	18960	10.50	20240419	29900	-29.93	20230627	15470	35.42	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
136	20240604	100413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	400	2	1.98	437334400	21515	105.54	20300	20650	20050	26300	14200	20250	20326.95	1.82	1834	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2239	-13.31	1.22	12	0.20	-1551.00	16978.00	29900	20230627	-30.94	15470	20231024	33.48	26700	-22.66	20240110	18960	8.91	20240419	29900	-30.94	20230627	15470	33.48	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
137	20240604	090415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-50	5	-0.25	94589200	4670	22.91	20300	20400	20200	26300	14200	20250	20254.65	1.82	1643	20716	20482	20266	20032	19816	20600	20150	54	6050	500	12550	50	1	10841400	2190	-13.02	1.19	12	0.04	-1551.00	16978.00	29900	20230627	-32.44	15470	20231024	30.58	26700	-24.34	20240110	18960	6.54	20240419	29900	-32.44	20230627	15470	30.58	20231024	2.75	N	038290	500	54 억	197130	N	N	987	N	N
138	20240603	160411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	250	2	1.25	414515400	20385	58.70	20050	20500	20050	26000	14000	20000	20334.45	1.83	-1716	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2195	-13.06	1.19	12	0.19	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.74	N	038290	500	54 억	198846	N	N	987	N	N
139	20240603	150411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	350	2	1.75	358876050	17644	50.81	20050	20500	20050	26000	14000	20000	20339.84	1.83	-2079	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2206	-13.12	1.20	12	0.16	-1551.00	16978.00	29900	20230627	-31.94	15470	20231024	31.54	26700	-23.78	20240110	18960	7.33	20240419	29900	-31.94	20230627	15470	31.54	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N
140	20240603	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	400	2	2.00	332626450	16356	47.10	20050	20500	20050	26000	14000	20000	20336.66	1.83	-1741	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2212	-13.15	1.20	12	0.15	-1551.00	16978.00	29900	20230627	-31.77	15470	20231024	31.87	26700	-23.60	20240110	18960	7.59	20240419	29900	-31.77	20230627	15470	31.87	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N
141	20240603	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	400	2	2.00	304525600	14974	43.12	20050	20500	20050	26000	14000	20000	20336.96	1.83	-2090	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2212	-13.15	1.20	12	0.14	-1551.00	16978.00	29900	20230627	-31.77	15470	20231024	31.87	26700	-23.60	20240110	18960	7.59	20240419	29900	-31.77	20230627	15470	31.87	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N
142	20240603	120410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	400	2	2.00	281988200	13869	39.94	20050	20500	20050	26000	14000	20000	20332.27	1.83	-1846	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2212	-13.15	1.20	12	0.13	-1551.00	16978.00	29900	20230627	-31.77	15470	20231024	31.87	26700	-23.60	20240110	18960	7.59	20240419	29900	-31.77	20230627	15470	31.87	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N
143	20240603	110409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	250	2	1.25	207380550	10195	29.36	20050	20500	20050	26000	14000	20000	20341.40	1.83	-1160	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2195	-13.06	1.19	12	0.09	-1551.00	16978.00	29900	20230627	-32.27	15470	20231024	30.90	26700	-24.16	20240110	18960	6.80	20240419	29900	-32.27	20230627	15470	30.90	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N
144	20240603	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	450	2	2.25	115842350	5696	16.40	20050	20500	20050	26000	14000	20000	20337.49	1.83	1671	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2217	-13.19	1.20	12	0.05	-1551.00	16978.00	29900	20230627	-31.61	15470	20231024	32.19	26700	-23.41	20240110	18960	7.86	20240419	29900	-31.61	20230627	15470	32.19	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N
145	20240603	090407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	150	2	0.75	9447500	470	1.35	20050	20350	20050	26000	14000	20000	20101.06	1.83	-92	20500	20250	20000	19750	19500	20125	19625	54	6000	500	12400	50	1	10841400	2185	-12.99	1.19	12	0.00	-1551.00	16978.00	29900	20230627	-32.61	15470	20231024	30.25	26700	-24.53	20240110	18960	6.28	20240419	29900	-32.61	20230627	15470	30.25	20231024	2.74	N	038290	500	54 억	198846	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History