KissMeData/187220/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	150	2	3.67	111952845	26672	91.28	4085	4250	4070	5310	2860	4085	4196.93	1.31	1159	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	495	-3.34	0.58	12	0.23	-1269.00	7330.00	9480	20231227	-55.33	3585	20231005	18.13	9160	-53.77	20240103	3610	17.31	20240411	9480	-55.33	20231227	3585	18.13	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
3	20240628	150951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	145	2	3.55	104494680	24910	85.25	4085	4250	4070	5310	2860	4085	4194.89	1.31	789	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	495	-3.33	0.58	12	0.21	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
4	20240628	140950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	115	2	2.82	81832010	19530	66.84	4085	4250	4070	5310	2860	4085	4190.07	1.31	289	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	491	-3.31	0.57	12	0.17	-1269.00	7330.00	9480	20231227	-55.70	3585	20231005	17.15	9160	-54.15	20240103	3610	16.34	20240411	9480	-55.70	20231227	3585	17.15	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
5	20240628	130949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	105	2	2.57	78314115	18691	63.97	4085	4250	4070	5310	2860	4085	4189.94	1.31	381	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	490	-3.30	0.57	12	0.16	-1269.00	7330.00	9480	20231227	-55.80	3585	20231005	16.88	9160	-54.26	20240103	3610	16.07	20240411	9480	-55.80	20231227	3585	16.88	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
6	20240628	120947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	105	2	2.57	77526480	18504	63.33	4085	4250	4070	5310	2860	4085	4189.71	1.31	383	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	490	-3.30	0.57	12	0.16	-1269.00	7330.00	9480	20231227	-55.80	3585	20231005	16.88	9160	-54.26	20240103	3610	16.07	20240411	9480	-55.80	20231227	3585	16.88	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
7	20240628	110932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	110	2	2.69	57340285	13714	46.93	4085	4250	4070	5310	2860	4085	4181.15	1.31	-717	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	491	-3.31	0.57	12	0.12	-1269.00	7330.00	9480	20231227	-55.75	3585	20231005	17.02	9160	-54.20	20240103	3610	16.20	20240411	9480	-55.75	20231227	3585	17.02	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
8	20240628	100928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	90	2	2.20	39180590	9387	32.13	4085	4250	4070	5310	2860	4085	4173.92	1.31	-527	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	488	-3.29	0.57	12	0.08	-1269.00	7330.00	9480	20231227	-55.96	3585	20231005	16.46	9160	-54.42	20240103	3610	15.65	20240411	9480	-55.96	20231227	3585	16.46	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
9	20240628	090931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-15	5	-0.37	2368155	580	1.98	4085	4095	4070	5310	2860	4085	4083.03	1.31	-313	4188	4136	4098	4046	4008	4117	4027	58	1225	500	2450	5	1	11698021	476	-3.21	0.56	12	0.00	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.45	N	187220	500	58 억	153670	N	N	0	N	N
10	20240627	160923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	-40	5	-0.97	119499990	29220	135.94	4125	4150	4060	5360	2890	4125	4089.67	1.33	-2051	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	478	-3.22	0.56	12	0.25	-1269.00	7330.00	9480	20231227	-56.91	3585	20231005	13.95	9160	-55.40	20240103	3610	13.16	20240411	9480	-56.91	20231227	3585	13.95	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
11	20240627	150930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-10	5	-0.24	117199190	28658	133.32	4125	4150	4060	5360	2890	4125	4089.58	1.33	-1913	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	481	-3.24	0.56	12	0.24	-1269.00	7330.00	9480	20231227	-56.59	3585	20231005	14.78	9160	-55.08	20240103	3610	13.99	20240411	9480	-56.59	20231227	3585	14.78	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
12	20240627	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-65	5	-1.58	110512300	27017	125.69	4125	4150	4060	5360	2890	4125	4090.47	1.33	-2786	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	475	-3.20	0.55	12	0.23	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
13	20240627	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-60	5	-1.45	107183775	26198	121.88	4125	4150	4060	5360	2890	4125	4091.30	1.33	-2801	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	476	-3.20	0.55	12	0.22	-1269.00	7330.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3610	12.60	20240411	9480	-57.12	20231227	3585	13.39	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
14	20240627	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-60	5	-1.45	100539315	24564	114.28	4125	4150	4065	5360	2890	4125	4092.95	1.33	-2656	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	476	-3.20	0.55	12	0.21	-1269.00	7330.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3610	12.60	20240411	9480	-57.12	20231227	3585	13.39	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
15	20240627	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-35	5	-0.85	85581990	20891	97.19	4125	4150	4075	5360	2890	4125	4096.60	1.33	-3011	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	478	-3.22	0.56	12	0.18	-1269.00	7330.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	3610	13.30	20240411	9480	-56.86	20231227	3585	14.09	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
16	20240627	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-50	5	-1.21	78077925	19057	88.66	4125	4150	4075	5360	2890	4125	4097.07	1.33	-3060	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	477	-3.21	0.56	12	0.16	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
17	20240627	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4145	20	2	0.48	26451850	6417	29.85	4125	4150	4075	5360	2890	4125	4122.15	1.33	-3550	4211	4167	4141	4097	4071	4190	4120	58	1235	500	2470	5	1	11698021	485	-3.27	0.57	12	0.05	-1269.00	7330.00	9480	20231227	-56.28	3585	20231005	15.62	9160	-54.75	20240103	3610	14.82	20240411	9480	-56.28	20231227	3585	15.62	20231005	2.47	N	187220	500	58 억	155758	N	N	0	N	N
18	20240626	160925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	25	2	0.61	89027045	21494	96.49	4120	4185	4115	5330	2870	4100	4141.95	1.34	-825	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	483	-3.25	0.56	12	0.18	-1269.00	7330.00	9480	20231227	-56.49	3585	20231005	15.06	9160	-54.97	20240103	3610	14.27	20240411	9480	-56.49	20231227	3585	15.06	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
19	20240626	150928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4125	25	2	0.61	87156550	21040	94.45	4120	4185	4115	5330	2870	4100	4142.42	1.34	-626	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	483	-3.25	0.56	12	0.18	-1269.00	7330.00	9480	20231227	-56.49	3585	20231005	15.06	9160	-54.97	20240103	3610	14.27	20240411	9480	-56.49	20231227	3585	15.06	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
20	20240626	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	40	2	0.98	58831855	14186	63.68	4120	4185	4120	5330	2870	4100	4147.18	1.34	1263	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	484	-3.26	0.56	12	0.12	-1269.00	7330.00	9480	20231227	-56.33	3585	20231005	15.48	9160	-54.80	20240103	3610	14.68	20240411	9480	-56.33	20231227	3585	15.48	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
21	20240626	130927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4155	55	2	1.34	48885380	11785	52.90	4120	4185	4120	5330	2870	4100	4148.10	1.34	1475	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	486	-3.27	0.57	12	0.10	-1269.00	7330.00	9480	20231227	-56.17	3585	20231005	15.90	9160	-54.64	20240103	3610	15.10	20240411	9480	-56.17	20231227	3585	15.90	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
22	20240626	120926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	40	2	0.98	44094030	10629	47.71	4120	4185	4120	5330	2870	4100	4148.46	1.34	1113	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	484	-3.26	0.56	12	0.09	-1269.00	7330.00	9480	20231227	-56.33	3585	20231005	15.48	9160	-54.80	20240103	3610	14.68	20240411	9480	-56.33	20231227	3585	15.48	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
23	20240626	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	50	2	1.22	34621120	8342	37.45	4120	4185	4120	5330	2870	4100	4150.22	1.34	1506	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	485	-3.27	0.57	12	0.07	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
24	20240626	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	60	2	1.46	29084970	7009	31.46	4120	4185	4120	5330	2870	4100	4149.66	1.34	1619	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	487	-3.28	0.57	12	0.06	-1269.00	7330.00	9480	20231227	-56.12	3585	20231005	16.04	9160	-54.59	20240103	3610	15.24	20240411	9480	-56.12	20231227	3585	16.04	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
25	20240626	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	80	2	1.95	12445325	3001	13.47	4120	4185	4120	5330	2870	4100	4147.06	1.34	1492	4186	4142	4071	4027	3956	4165	4050	58	1230	500	2460	5	1	11698021	489	-3.29	0.57	12	0.03	-1269.00	7330.00	9480	20231227	-55.91	3585	20231005	16.60	9160	-54.37	20240103	3610	15.79	20240411	9480	-55.91	20231227	3585	16.60	20231005	2.58	N	187220	500	58 억	156605	N	N	0	N	N
26	20240625	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	30	2	0.74	89814420	22212	26.89	4070	4115	4000	5290	2850	4070	4043.51	1.27	7668	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	480	-3.23	0.56	12	0.19	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
27	20240625	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	25	2	0.61	88199645	21818	26.41	4070	4115	4000	5290	2850	4070	4042.52	1.27	7652	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	479	-3.23	0.56	12	0.19	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
28	20240625	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	5	2	0.12	82646715	20460	24.77	4070	4115	4000	5290	2850	4070	4039.43	1.27	7112	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	477	-3.21	0.56	12	0.17	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
29	20240625	130926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	0	3	0.00	71999490	17837	21.59	4070	4115	4000	5290	2850	4070	4036.52	1.27	6391	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	476	-3.21	0.56	12	0.15	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
30	20240625	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-20	5	-0.49	69447355	17211	20.83	4070	4115	4000	5290	2850	4070	4035.06	1.27	6517	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	474	-3.19	0.55	12	0.15	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
31	20240625	110926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-30	5	-0.74	65492615	16233	19.65	4070	4115	4000	5290	2850	4070	4034.54	1.27	6566	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	473	-3.18	0.55	12	0.14	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
32	20240625	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-20	5	-0.49	58902275	14609	17.68	4070	4115	4000	5290	2850	4070	4031.92	1.27	6508	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	474	-3.19	0.55	12	0.12	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
33	20240625	090925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	25	2	0.61	47463005	11803	14.29	4070	4095	4000	5290	2850	4070	4021.27	1.27	6571	4310	4190	4110	3990	3910	4150	3950	58	1220	500	2440	5	1	11698021	479	-3.23	0.56	12	0.10	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.64	N	187220	500	58 억	148916	N	N	0	N	N
34	20240624	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-120	5	-2.86	339366065	82606	97.71	4200	4230	4030	5440	2935	4190	4108.25	1.33	-6174	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	476	-3.21	0.56	12	0.71	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
35	20240624	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-145	5	-3.46	317527285	77200	91.32	4200	4230	4030	5440	2935	4190	4113.05	1.33	-6694	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	473	-3.19	0.55	12	0.66	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
36	20240624	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-150	5	-3.58	297689280	72299	85.52	4200	4230	4030	5440	2935	4190	4117.47	1.33	-8128	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	473	-3.18	0.55	12	0.62	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
37	20240624	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-140	5	-3.34	272942040	66174	78.28	4200	4230	4050	5440	2935	4190	4124.61	1.33	-7867	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	474	-3.19	0.55	12	0.57	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
38	20240624	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-115	5	-2.74	235276815	56886	67.29	4200	4230	4050	5440	2935	4190	4135.94	1.33	-7719	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	477	-3.21	0.56	12	0.49	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
39	20240624	110924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-135	5	-3.22	223064960	53878	63.73	4200	4230	4050	5440	2935	4190	4140.19	1.33	-7875	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	474	-3.20	0.55	12	0.46	-1269.00	7330.00	9480	20231227	-57.23	3585	20231005	13.11	9160	-55.73	20240103	3610	12.33	20240411	9480	-57.23	20231227	3585	13.11	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
40	20240624	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4130	-60	5	-1.43	139391740	33365	39.47	4200	4230	4105	5440	2935	4190	4177.78	1.33	-6338	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	483	-3.25	0.56	12	0.29	-1269.00	7330.00	9480	20231227	-56.43	3585	20231005	15.20	9160	-54.91	20240103	3610	14.40	20240411	9480	-56.43	20231227	3585	15.20	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
41	20240624	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	10	2	0.24	54131745	12878	15.23	4200	4230	4195	5440	2935	4190	4203.43	1.33	-2047	4390	4290	4220	4120	4050	4255	4085	58	1250	500	2510	5	1	11698021	491	-3.31	0.57	12	0.11	-1269.00	7330.00	9480	20231227	-55.70	3585	20231005	17.15	9160	-54.15	20240103	3610	16.34	20240411	9480	-55.70	20231227	3585	17.15	20231005	2.64	N	187220	500	58 억	155458	N	N	0	N	N
42	20240621	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4190	-105	5	-2.44	355937815	84481	109.78	4320	4320	4150	5580	3010	4295	4213.25	1.36	-3896	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	490	-3.30	0.57	12	0.72	-1269.00	7330.00	9480	20231227	-55.80	3585	20231005	16.88	9160	-54.26	20240103	3610	16.07	20240411	9480	-55.80	20231227	3585	16.88	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
43	20240621	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-115	5	-2.68	343233670	81443	105.83	4320	4320	4150	5580	3010	4295	4214.40	1.36	-2755	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	489	-3.29	0.57	12	0.70	-1269.00	7330.00	9480	20231227	-55.91	3585	20231005	16.60	9160	-54.37	20240103	3610	15.79	20240411	9480	-55.91	20231227	3585	16.60	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
44	20240621	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4185	-110	5	-2.56	327980380	77791	101.08	4320	4320	4150	5580	3010	4295	4216.17	1.36	-2167	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	490	-3.30	0.57	12	0.66	-1269.00	7330.00	9480	20231227	-55.85	3585	20231005	16.74	9160	-54.31	20240103	3610	15.93	20240411	9480	-55.85	20231227	3585	16.74	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
45	20240621	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4165	-130	5	-3.03	311518475	73865	95.98	4320	4320	4150	5580	3010	4295	4217.40	1.36	-2502	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	487	-3.28	0.57	12	0.63	-1269.00	7330.00	9480	20231227	-56.07	3585	20231005	16.18	9160	-54.53	20240103	3610	15.37	20240411	9480	-56.07	20231227	3585	16.18	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
46	20240621	120854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	-80	5	-1.86	230774685	54566	70.90	4320	4320	4195	5580	3010	4295	4229.28	1.36	-2013	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	493	-3.32	0.58	12	0.47	-1269.00	7330.00	9480	20231227	-55.54	3585	20231005	17.57	9160	-53.98	20240103	3610	16.76	20240411	9480	-55.54	20231227	3585	17.57	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
47	20240621	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	-65	5	-1.51	170271670	40201	52.24	4320	4320	4200	5580	3010	4295	4235.51	1.36	-1808	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	495	-3.33	0.58	12	0.34	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
48	20240621	100850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-60	5	-1.40	136598900	32239	41.89	4320	4320	4200	5580	3010	4295	4237.07	1.36	-474	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	495	-3.34	0.58	12	0.28	-1269.00	7330.00	9480	20231227	-55.33	3585	20231005	18.13	9160	-53.77	20240103	3610	17.31	20240411	9480	-55.33	20231227	3585	18.13	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
49	20240621	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-45	5	-1.05	34080645	7994	10.39	4320	4320	4250	5580	3010	4295	4263.28	1.36	1323	4481	4387	4341	4247	4201	4365	4225	58	1285	500	2570	5	1	11698021	497	-3.35	0.58	12	0.07	-1269.00	7330.00	9480	20231227	-55.17	3585	20231005	18.55	9160	-53.60	20240103	3610	17.73	20240411	9480	-55.17	20231227	3585	18.55	20231005	2.80	N	187220	500	58 억	159370	N	N	0	N	N
50	20240620	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-85	5	-1.94	336522360	76957	97.91	4400	4435	4295	5690	3070	4380	4373.21	1.47	-14118	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	502	-3.38	0.59	12	0.66	-1269.00	7330.00	9480	20231227	-54.69	3585	20231005	19.80	9160	-53.11	20240103	3610	18.98	20240411	9480	-54.69	20231227	3585	19.80	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
51	20240620	150849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	-70	5	-1.60	324657260	74196	94.40	4400	4435	4305	5690	3070	4380	4375.67	1.47	-13973	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	504	-3.40	0.59	12	0.63	-1269.00	7330.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	3610	19.39	20240411	9480	-54.54	20231227	3585	20.22	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
52	20240620	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-35	5	-0.80	277146120	63204	80.41	4400	4435	4325	5690	3070	4380	4384.95	1.47	-10304	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	508	-3.42	0.59	12	0.54	-1269.00	7330.00	9480	20231227	-54.17	3585	20231005	21.20	9160	-52.57	20240103	3610	20.36	20240411	9480	-54.17	20231227	3585	21.20	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
53	20240620	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-40	5	-0.91	261639465	59636	75.87	4400	4435	4325	5690	3070	4380	4387.27	1.47	-9288	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	508	-3.42	0.59	12	0.51	-1269.00	7330.00	9480	20231227	-54.22	3585	20231005	21.06	9160	-52.62	20240103	3610	20.22	20240411	9480	-54.22	20231227	3585	21.06	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
54	20240620	120848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-20	5	-0.46	228855130	52078	66.26	4400	4435	4350	5690	3070	4380	4394.47	1.47	-9638	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	510	-3.44	0.59	12	0.45	-1269.00	7330.00	9480	20231227	-54.01	3585	20231005	21.62	9160	-52.40	20240103	3610	20.78	20240411	9480	-54.01	20231227	3585	21.62	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
55	20240620	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	10	2	0.23	205352995	46687	59.40	4400	4435	4350	5690	3070	4380	4398.50	1.47	-4883	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	514	-3.46	0.60	12	0.40	-1269.00	7330.00	9480	20231227	-53.69	3585	20231005	22.45	9160	-52.07	20240103	3610	21.61	20240411	9480	-53.69	20231227	3585	22.45	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
56	20240620	100848	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	25	2	0.57	142316235	32290	41.08	4400	4435	4350	5690	3070	4380	4407.44	1.47	-5242	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	515	-3.47	0.60	12	0.28	-1269.00	7330.00	9480	20231227	-53.53	3585	20231005	22.87	9160	-51.91	20240103	3610	22.02	20240411	9480	-53.53	20231227	3585	22.87	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
57	20240620	090854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	-15	5	-0.34	10684635	2440	3.10	4400	4400	4360	5690	3070	4380	4378.95	1.47	-673	4463	4421	4338	4296	4213	4442	4317	58	1310	500	2620	5	1	11698021	511	-3.44	0.60	12	0.02	-1269.00	7330.00	9480	20231227	-53.96	3585	20231005	21.76	9160	-52.35	20240103	3610	20.91	20240411	9480	-53.96	20231227	3585	21.76	20231005	2.88	N	187220	500	58 억	171814	N	N	0	N	N
58	20240619	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	105	2	2.46	335863435	77820	102.22	4275	4380	4255	5550	2995	4275	4315.53	1.37	9538	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	512	-3.45	0.60	12	0.67	-1269.00	7330.00	9480	20231227	-53.80	3585	20231005	22.18	9160	-52.18	20240103	3610	21.33	20240411	9480	-53.80	20231227	3585	22.18	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
59	20240619	150844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	65	2	1.52	304181900	70518	92.63	4275	4380	4255	5550	2995	4275	4313.55	1.37	10047	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	508	-3.42	0.59	12	0.60	-1269.00	7330.00	9480	20231227	-54.22	3585	20231005	21.06	9160	-52.62	20240103	3610	20.22	20240411	9480	-54.22	20231227	3585	21.06	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
60	20240619	140851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	30	2	0.70	234416875	54478	71.56	4275	4345	4255	5550	2995	4275	4302.97	1.37	7108	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	504	-3.39	0.59	12	0.47	-1269.00	7330.00	9480	20231227	-54.59	3585	20231005	20.08	9160	-53.00	20240103	3610	19.25	20240411	9480	-54.59	20231227	3585	20.08	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
61	20240619	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	30	2	0.70	217460500	50541	66.39	4275	4345	4255	5550	2995	4275	4302.67	1.37	5320	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	504	-3.39	0.59	12	0.43	-1269.00	7330.00	9480	20231227	-54.59	3585	20231005	20.08	9160	-53.00	20240103	3610	19.25	20240411	9480	-54.59	20231227	3585	20.08	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
62	20240619	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	35	2	0.82	125102365	29133	38.27	4275	4345	4255	5550	2995	4275	4294.19	1.37	5809	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	504	-3.40	0.59	12	0.25	-1269.00	7330.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	3610	19.39	20240411	9480	-54.54	20231227	3585	20.22	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
63	20240619	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	5	2	0.12	103998900	24210	31.80	4275	4345	4255	5550	2995	4275	4295.72	1.37	5537	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	501	-3.37	0.58	12	0.21	-1269.00	7330.00	9480	20231227	-54.85	3585	20231005	19.39	9160	-53.28	20240103	3610	18.56	20240411	9480	-54.85	20231227	3585	19.39	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
64	20240619	100847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	35	2	0.82	55506685	12939	17.00	4275	4340	4255	5550	2995	4275	4289.90	1.37	3086	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	504	-3.40	0.59	12	0.11	-1269.00	7330.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	3610	19.39	20240411	9480	-54.54	20231227	3585	20.22	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
65	20240619	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	45	2	1.05	17802420	4162	5.47	4275	4330	4255	5550	2995	4275	4277.38	1.37	-16	4431	4352	4276	4197	4121	4392	4237	58	1275	500	2560	5	1	11698021	505	-3.40	0.59	12	0.04	-1269.00	7330.00	9480	20231227	-54.43	3585	20231005	20.50	9160	-52.84	20240103	3610	19.67	20240411	9480	-54.43	20231227	3585	20.50	20231005	2.88	N	187220	500	58 억	160448	N	N	0	N	N
66	20240618	160841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-20	5	-0.47	324911795	76068	53.55	4250	4355	4200	5580	3010	4295	4271.33	1.29	8734	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	500	-3.37	0.58	12	0.65	-1269.00	7330.00	9480	20231227	-54.91	3585	20231005	19.25	9160	-53.33	20240103	3610	18.42	20240411	9480	-54.91	20231227	3585	19.25	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
67	20240618	150839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	15	2	0.35	316758925	74167	52.21	4250	4355	4200	5580	3010	4295	4270.89	1.29	8806	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	504	-3.40	0.59	12	0.63	-1269.00	7330.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	3610	19.39	20240411	9480	-54.54	20231227	3585	20.22	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
68	20240618	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-40	5	-0.93	281735815	66058	46.51	4250	4330	4200	5580	3010	4295	4264.98	1.29	7819	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	498	-3.35	0.58	12	0.56	-1269.00	7330.00	9480	20231227	-55.12	3585	20231005	18.69	9160	-53.55	20240103	3610	17.87	20240411	9480	-55.12	20231227	3585	18.69	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
69	20240618	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	-25	5	-0.58	263339510	61742	43.47	4250	4330	4200	5580	3010	4295	4265.16	1.29	7821	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	500	-3.36	0.58	12	0.53	-1269.00	7330.00	9480	20231227	-54.96	3585	20231005	19.11	9160	-53.38	20240103	3610	18.28	20240411	9480	-54.96	20231227	3585	19.11	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
70	20240618	120843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4275	-20	5	-0.47	210967830	49528	34.87	4250	4330	4200	5580	3010	4295	4259.57	1.29	5249	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	500	-3.37	0.58	12	0.42	-1269.00	7330.00	9480	20231227	-54.91	3585	20231005	19.25	9160	-53.33	20240103	3610	18.42	20240411	9480	-54.91	20231227	3585	19.25	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
71	20240618	110841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	5	2	0.12	168059615	39552	27.85	4250	4330	4200	5580	3010	4295	4249.08	1.29	3860	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	503	-3.39	0.59	12	0.34	-1269.00	7330.00	9480	20231227	-54.64	3585	20231005	19.94	9160	-53.06	20240103	3610	19.11	20240411	9480	-54.64	20231227	3585	19.94	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
72	20240618	100839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-95	5	-2.21	111879425	26340	18.54	4250	4330	4200	5580	3010	4295	4247.51	1.29	3233	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	491	-3.31	0.57	12	0.23	-1269.00	7330.00	9480	20231227	-55.70	3585	20231005	17.15	9160	-54.15	20240103	3610	16.34	20240411	9480	-55.70	20231227	3585	17.15	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
73	20240618	090850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4330	35	2	0.81	21961140	5109	3.60	4250	4330	4250	5580	3010	4295	4298.52	1.29	1597	4561	4427	4321	4187	4081	4375	4135	58	1285	500	2570	5	1	11698021	507	-3.41	0.59	12	0.04	-1269.00	7330.00	9480	20231227	-54.32	3585	20231005	20.78	9160	-52.73	20240103	3610	19.94	20240411	9480	-54.32	20231227	3585	20.78	20231005	2.90	N	187220	500	58 억	151333	N	N	0	N	N
74	20240617	160834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-5	5	-0.12	611229325	141613	143.68	4450	4455	4215	5590	3010	4300	4316.23	1.52	-41270	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	502	-3.38	0.59	12	1.21	-1269.00	7330.00	9480	20231227	-54.69	3585	20231005	19.80	9160	-53.11	20240103	3610	18.98	20240411	9480	-54.69	20231227	3585	19.80	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
75	20240617	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	-50	5	-1.16	558771950	129274	131.16	4450	4455	4215	5590	3010	4300	4322.38	1.52	-33846	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	497	-3.35	0.58	12	1.11	-1269.00	7330.00	9480	20231227	-55.17	3585	20231005	18.55	9160	-53.60	20240103	3610	17.73	20240411	9480	-55.17	20231227	3585	18.55	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
76	20240617	140832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-10	5	-0.23	496138080	114600	116.27	4450	4455	4215	5590	3010	4300	4329.30	1.52	-27829	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	502	-3.38	0.59	12	0.98	-1269.00	7330.00	9480	20231227	-54.75	3585	20231005	19.67	9160	-53.17	20240103	3610	18.84	20240411	9480	-54.75	20231227	3585	19.67	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
77	20240617	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	10	2	0.23	469703170	108465	110.05	4450	4455	4215	5590	3010	4300	4330.46	1.52	-28488	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	504	-3.40	0.59	12	0.93	-1269.00	7330.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	3610	19.39	20240411	9480	-54.54	20231227	3585	20.22	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
78	20240617	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	-10	5	-0.23	454432440	104909	106.44	4450	4455	4215	5590	3010	4300	4331.68	1.52	-27051	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	502	-3.38	0.59	12	0.90	-1269.00	7330.00	9480	20231227	-54.75	3585	20231005	19.67	9160	-53.17	20240103	3610	18.84	20240411	9480	-54.75	20231227	3585	19.67	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
79	20240617	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	-45	5	-1.05	427204355	98575	100.01	4450	4455	4215	5590	3010	4300	4333.80	1.52	-25977	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	498	-3.35	0.58	12	0.84	-1269.00	7330.00	9480	20231227	-55.12	3585	20231005	18.69	9160	-53.55	20240103	3610	17.87	20240411	9480	-55.12	20231227	3585	18.69	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
80	20240617	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	-40	5	-0.93	372183240	85578	86.83	4450	4455	4245	5590	3010	4300	4349.05	1.52	-22153	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	498	-3.36	0.58	12	0.73	-1269.00	7330.00	9480	20231227	-55.06	3585	20231005	18.83	9160	-53.49	20240103	3610	18.01	20240411	9480	-55.06	20231227	3585	18.83	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
81	20240617	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	15	2	0.35	229329745	52176	52.94	4450	4455	4280	5590	3010	4300	4395.31	1.52	-9105	4413	4356	4278	4221	4143	4385	4250	58	1290	500	2580	5	1	11698021	505	-3.40	0.59	12	0.45	-1269.00	7330.00	9480	20231227	-54.48	3585	20231005	20.36	9160	-52.89	20240103	3610	19.53	20240411	9480	-54.48	20231227	3585	20.36	20231005	2.96	N	187220	500	58 억	178219	N	N	0	N	N
82	20240614	160717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	90	2	2.14	415360050	97233	135.65	4255	4335	4200	5470	2950	4210	4271.79	1.50	960	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	503	-3.39	0.59	12	0.83	-1269.00	7330.00	9480	20231227	-54.64	3585	20231005	19.94	9160	-53.06	20240103	3610	19.11	20240411	9480	-54.64	20231227	3585	19.94	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
83	20240614	150720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	100	2	2.38	351497970	82402	114.96	4255	4335	4200	5470	2950	4210	4265.65	1.50	1267	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	504	-3.40	0.59	12	0.70	-1269.00	7330.00	9480	20231227	-54.54	3585	20231005	20.22	9160	-52.95	20240103	3610	19.39	20240411	9480	-54.54	20231227	3585	20.22	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
84	20240614	140719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	85	2	2.02	282418420	66316	92.52	4255	4320	4200	5470	2950	4210	4258.68	1.50	1687	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	502	-3.38	0.59	12	0.57	-1269.00	7330.00	9480	20231227	-54.69	3585	20231005	19.80	9160	-53.11	20240103	3610	18.98	20240411	9480	-54.69	20231227	3585	19.80	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
85	20240614	130722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	90	2	2.14	247632190	58172	81.16	4255	4320	4200	5470	2950	4210	4256.90	1.50	1182	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	503	-3.39	0.59	12	0.50	-1269.00	7330.00	9480	20231227	-54.64	3585	20231005	19.94	9160	-53.06	20240103	3610	19.11	20240411	9480	-54.64	20231227	3585	19.94	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
86	20240614	120723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	90	2	2.14	204465140	48097	67.10	4255	4315	4200	5470	2950	4210	4251.10	1.50	540	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	503	-3.39	0.59	12	0.41	-1269.00	7330.00	9480	20231227	-54.64	3585	20231005	19.94	9160	-53.06	20240103	3610	19.11	20240411	9480	-54.64	20231227	3585	19.94	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
87	20240614	110817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	35	2	0.83	108806015	25769	35.95	4255	4260	4200	5470	2950	4210	4222.36	1.50	-3830	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	497	-3.35	0.58	12	0.22	-1269.00	7330.00	9480	20231227	-55.22	3585	20231005	18.41	9160	-53.66	20240103	3610	17.59	20240411	9480	-55.22	20231227	3585	18.41	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
88	20240614	100816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	35	2	0.83	57393745	13565	18.92	4255	4260	4200	5470	2950	4210	4231.02	1.50	-380	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	497	-3.35	0.58	12	0.12	-1269.00	7330.00	9480	20231227	-55.22	3585	20231005	18.41	9160	-53.66	20240103	3610	17.59	20240411	9480	-55.22	20231227	3585	18.41	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
89	20240614	090821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	0	3	0.00	16218235	3824	5.33	4255	4260	4210	5470	2950	4210	4241.17	1.50	-2546	4360	4285	4230	4155	4100	4257	4127	58	1260	500	2520	5	1	11698021	492	-3.32	0.57	12	0.03	-1269.00	7330.00	9480	20231227	-55.59	3585	20231005	17.43	9160	-54.04	20240103	3610	16.62	20240411	9480	-55.59	20231227	3585	17.43	20231005	2.97	N	187220	500	58 억	174959	N	N	0	N	N
90	20240613	160809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	15	2	0.36	302572665	71174	79.68	4305	4305	4175	5450	2940	4195	4251.17	1.52	-3795	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	492	-3.32	0.57	12	0.61	-1269.00	7330.00	9480	20231227	-55.59	3585	20231005	17.43	9160	-54.04	20240103	3610	16.62	20240411	9480	-55.59	20231227	3585	17.43	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
91	20240613	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	0	3	0.00	278496040	65450	73.27	4305	4305	4175	5450	2940	4195	4255.10	1.52	-3115	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	491	-3.31	0.57	12	0.56	-1269.00	7330.00	9480	20231227	-55.75	3585	20231005	17.02	9160	-54.20	20240103	3610	16.20	20240411	9480	-55.75	20231227	3585	17.02	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
92	20240613	140814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	40	2	0.95	262345785	61602	68.96	4305	4305	4190	5450	2940	4195	4258.72	1.52	-3307	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	495	-3.34	0.58	12	0.53	-1269.00	7330.00	9480	20231227	-55.33	3585	20231005	18.13	9160	-53.77	20240103	3610	17.31	20240411	9480	-55.33	20231227	3585	18.13	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
93	20240613	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	60	2	1.43	205991920	48229	53.99	4305	4305	4205	5450	2940	4195	4271.12	1.52	-5909	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	498	-3.35	0.58	12	0.41	-1269.00	7330.00	9480	20231227	-55.12	3585	20231005	18.69	9160	-53.55	20240103	3610	17.87	20240411	9480	-55.12	20231227	3585	18.69	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
94	20240613	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	85	2	2.03	193638235	45333	50.75	4305	4305	4205	5450	2940	4195	4271.46	1.52	-4765	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	501	-3.37	0.58	12	0.39	-1269.00	7330.00	9480	20231227	-54.85	3585	20231005	19.39	9160	-53.28	20240103	3610	18.56	20240411	9480	-54.85	20231227	3585	19.39	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
95	20240613	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	90	2	2.15	164806920	38592	43.20	4305	4305	4205	5450	2940	4195	4270.49	1.52	-4906	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	501	-3.38	0.58	12	0.33	-1269.00	7330.00	9480	20231227	-54.80	3585	20231005	19.53	9160	-53.22	20240103	3610	18.70	20240411	9480	-54.80	20231227	3585	19.53	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
96	20240613	100808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	65	2	1.55	95849365	22462	25.15	4305	4305	4205	5450	2940	4195	4267.18	1.52	-9803	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	498	-3.36	0.58	12	0.19	-1269.00	7330.00	9480	20231227	-55.06	3585	20231005	18.83	9160	-53.49	20240103	3610	18.01	20240411	9480	-55.06	20231227	3585	18.83	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
97	20240613	090817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	75	2	1.79	29049825	6762	7.57	4305	4305	4250	5450	2940	4195	4296.04	1.52	-2934	4358	4276	4213	4131	4068	4317	4172	58	1255	500	2510	5	1	11698021	500	-3.36	0.58	12	0.06	-1269.00	7330.00	9480	20231227	-54.96	3585	20231005	19.11	9160	-53.38	20240103	3610	18.28	20240411	9480	-54.96	20231227	3585	19.11	20231005	3.01	N	187220	500	58 억	178316	N	N	0	N	N
98	20240612	160802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-20	5	-0.47	377921780	89323	202.23	4175	4295	4150	5470	2955	4215	4231.08	1.45	8199	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	491	-3.31	0.57	12	0.76	-1269.00	7330.00	9480	20231227	-55.75	3585	20231005	17.02	9160	-54.20	20240103	3610	16.20	20240411	9480	-55.75	20231227	3585	17.02	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
99	20240612	150813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	-15	5	-0.36	370512655	87554	198.22	4175	4295	4150	5470	2955	4215	4231.82	1.45	8572	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	491	-3.31	0.57	12	0.75	-1269.00	7330.00	9480	20231227	-55.70	3585	20231005	17.15	9160	-54.15	20240103	3610	16.34	20240411	9480	-55.70	20231227	3585	17.15	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
100	20240612	140806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	15	2	0.36	323443250	76323	172.79	4175	4295	4150	5470	2955	4215	4237.82	1.45	8807	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	495	-3.33	0.58	12	0.65	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
101	20240612	130808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	30	2	0.71	319116525	75300	170.48	4175	4295	4150	5470	2955	4215	4237.94	1.45	8938	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	497	-3.35	0.58	12	0.64	-1269.00	7330.00	9480	20231227	-55.22	3585	20231005	18.41	9160	-53.66	20240103	3610	17.59	20240411	9480	-55.22	20231227	3585	18.41	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
102	20240612	120804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	20	2	0.47	295452880	69694	157.79	4175	4295	4150	5470	2955	4215	4239.29	1.45	10146	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	495	-3.34	0.58	12	0.60	-1269.00	7330.00	9480	20231227	-55.33	3585	20231005	18.13	9160	-53.77	20240103	3610	17.31	20240411	9480	-55.33	20231227	3585	18.13	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
103	20240612	110805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	50	2	1.19	274395620	64718	146.52	4175	4295	4150	5470	2955	4215	4239.87	1.45	13130	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	499	-3.36	0.58	12	0.55	-1269.00	7330.00	9480	20231227	-55.01	3585	20231005	18.97	9160	-53.44	20240103	3610	18.14	20240411	9480	-55.01	20231227	3585	18.97	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
104	20240612	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	50	2	1.19	205736655	48590	110.01	4175	4295	4150	5470	2955	4215	4234.14	1.45	10700	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	499	-3.36	0.58	12	0.42	-1269.00	7330.00	9480	20231227	-55.01	3585	20231005	18.97	9160	-53.44	20240103	3610	18.14	20240411	9480	-55.01	20231227	3585	18.97	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
105	20240612	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	15	2	0.36	73329470	17479	39.57	4175	4230	4150	5470	2955	4215	4195.29	1.45	11203	4341	4277	4211	4147	4081	4245	4115	58	1255	500	2520	5	1	11698021	495	-3.33	0.58	12	0.15	-1269.00	7330.00	9480	20231227	-55.38	3585	20231005	17.99	9160	-53.82	20240103	3610	17.17	20240411	9480	-55.38	20231227	3585	17.99	20231005	3.01	N	187220	500	58 억	170096	N	N	0	N	N
106	20240610	160800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4255	160	2	3.91	506343155	119795	220.58	4065	4305	4060	5320	2870	4095	4226.73	1.34	12476	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	498	-3.35	0.58	12	1.02	-1269.00	7330.00	9480	20231227	-55.12	3585	20231005	18.69	9160	-53.55	20240103	3610	17.87	20240411	9480	-55.12	20231227	3585	18.69	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
107	20240610	150808	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	130	2	3.17	465336985	110097	202.73	4065	4305	4060	5320	2870	4095	4226.61	1.34	14758	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	494	-3.33	0.58	12	0.94	-1269.00	7330.00	9480	20231227	-55.43	3585	20231005	17.85	9160	-53.88	20240103	3610	17.04	20240411	9480	-55.43	20231227	3585	17.85	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
108	20240610	140802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	145	2	3.54	449629515	106388	195.90	4065	4305	4060	5320	2870	4095	4226.32	1.34	15034	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	496	-3.34	0.58	12	0.91	-1269.00	7330.00	9480	20231227	-55.27	3585	20231005	18.27	9160	-53.71	20240103	3610	17.45	20240411	9480	-55.27	20231227	3585	18.27	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
109	20240610	130759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4265	170	2	4.15	423450475	100226	184.55	4065	4305	4060	5320	2870	4095	4224.96	1.34	15159	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	499	-3.36	0.58	12	0.86	-1269.00	7330.00	9480	20231227	-55.01	3585	20231005	18.97	9160	-53.44	20240103	3610	18.14	20240411	9480	-55.01	20231227	3585	18.97	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
110	20240610	120801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4250	155	2	3.79	364171815	86314	158.93	4065	4305	4060	5320	2870	4095	4219.15	1.34	10871	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	497	-3.35	0.58	12	0.74	-1269.00	7330.00	9480	20231227	-55.17	3585	20231005	18.55	9160	-53.60	20240103	3610	17.73	20240411	9480	-55.17	20231227	3585	18.55	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
111	20240610	110804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	210	2	5.13	276182620	65673	120.93	4065	4305	4060	5320	2870	4095	4205.42	1.34	11101	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	504	-3.39	0.59	12	0.56	-1269.00	7330.00	9480	20231227	-54.59	3585	20231005	20.08	9160	-53.00	20240103	3610	19.25	20240411	9480	-54.59	20231227	3585	20.08	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
112	20240610	100801	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	110	2	2.69	140833375	33826	62.29	4065	4250	4060	5320	2870	4095	4163.47	1.34	4341	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	492	-3.31	0.57	12	0.29	-1269.00	7330.00	9480	20231227	-55.64	3585	20231005	17.29	9160	-54.09	20240103	3610	16.48	20240411	9480	-55.64	20231227	3585	17.29	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
113	20240610	090807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	55	2	1.34	36421000	8847	16.29	4065	4150	4060	5320	2870	4095	4116.76	1.34	2253	4218	4156	4088	4026	3958	4122	3992	58	1225	500	2450	5	1	11698021	485	-3.27	0.57	12	0.08	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.91	N	187220	500	58 억	157317	N	N	0	N	N
114	20240607	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	15	2	0.37	217893355	53506	74.89	4100	4150	4020	5300	2860	4080	4072.32	1.38	-4485	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	479	-3.23	0.56	12	0.46	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
115	20240607	150834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	0	3	0.00	205133560	50383	70.52	4100	4150	4020	5300	2860	4080	4071.48	1.38	-2870	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	477	-3.22	0.56	12	0.43	-1269.00	7330.00	9480	20231227	-56.96	3585	20231005	13.81	9160	-55.46	20240103	3610	13.02	20240411	9480	-56.96	20231227	3585	13.81	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
116	20240607	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-45	5	-1.10	180616745	44320	62.03	4100	4150	4030	5300	2860	4080	4075.29	1.38	309	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	472	-3.18	0.55	12	0.38	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
117	20240607	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-40	5	-0.98	165876660	40673	56.93	4100	4150	4030	5300	2860	4080	4078.30	1.38	2000	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	473	-3.18	0.55	12	0.35	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
118	20240607	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	5	2	0.12	150070375	36776	51.47	4100	4150	4030	5300	2860	4080	4080.66	1.38	2327	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	478	-3.22	0.56	12	0.31	-1269.00	7330.00	9480	20231227	-56.91	3585	20231005	13.95	9160	-55.40	20240103	3610	13.16	20240411	9480	-56.91	20231227	3585	13.95	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
119	20240607	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	-35	5	-0.86	126714825	31035	43.44	4100	4150	4030	5300	2860	4080	4082.97	1.38	4013	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	473	-3.19	0.55	12	0.27	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
120	20240607	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-15	5	-0.37	89664000	21930	30.69	4100	4150	4030	5300	2860	4080	4088.65	1.38	4956	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	476	-3.20	0.55	12	0.19	-1269.00	7330.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3610	12.60	20240411	9480	-57.12	20231227	3585	13.39	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
121	20240607	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	20	2	0.49	16891340	4117	5.76	4100	4105	4065	5300	2860	4080	4102.83	1.38	-3467	4203	4141	4068	4006	3933	4105	3970	58	1220	500	2440	5	1	11698021	480	-3.23	0.56	12	0.04	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.84	N	187220	500	58 억	161802	N	N	0	N	N
122	20240605	160825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	10	2	0.25	288536730	71361	158.12	4130	4130	3995	5290	2850	4070	4043.34	1.36	3004	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	477	-3.22	0.56	12	0.61	-1269.00	7330.00	9480	20231227	-56.96	3585	20231005	13.81	9160	-55.46	20240103	3610	13.02	20240411	9480	-56.96	20231227	3585	13.81	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
123	20240605	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	5	2	0.12	279279590	69085	153.08	4130	4130	3995	5290	2850	4070	4042.55	1.36	2301	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	477	-3.21	0.56	12	0.59	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
124	20240605	140825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	25	2	0.61	259705140	64280	142.43	4130	4130	3995	5290	2850	4070	4040.22	1.36	3075	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	479	-3.23	0.56	12	0.55	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
125	20240605	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	0	3	0.00	224306905	55616	123.24	4130	4130	3995	5290	2850	4070	4033.14	1.36	2880	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	476	-3.21	0.56	12	0.48	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
126	20240605	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	5	2	0.12	204940180	50865	112.71	4130	4130	3995	5290	2850	4070	4029.10	1.36	135	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	477	-3.21	0.56	12	0.43	-1269.00	7330.00	9480	20231227	-57.01	3585	20231005	13.67	9160	-55.51	20240103	3610	12.88	20240411	9480	-57.01	20231227	3585	13.67	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
127	20240605	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-35	5	-0.86	117535375	29204	64.71	4130	4130	3995	5290	2850	4070	4024.63	1.36	2485	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	472	-3.18	0.55	12	0.25	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
128	20240605	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-15	5	-0.37	54270055	13409	29.71	4130	4130	4015	5290	2850	4070	4047.29	1.36	-2978	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	474	-3.20	0.55	12	0.11	-1269.00	7330.00	9480	20231227	-57.23	3585	20231005	13.11	9160	-55.73	20240103	3610	12.33	20240411	9480	-57.23	20231227	3585	13.11	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
129	20240605	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	-15	5	-0.37	4697830	1155	2.56	4130	4130	4055	5290	2850	4070	4067.39	1.36	452	4240	4155	4045	3960	3850	4100	3905	58	1220	500	2440	5	1	11698021	474	-3.20	0.55	12	0.01	-1269.00	7330.00	9480	20231227	-57.23	3585	20231005	13.11	9160	-55.73	20240103	3610	12.33	20240411	9480	-57.23	20231227	3585	13.11	20231005	2.90	N	187220	500	58 억	158638	N	N	203	N	N
130	20240604	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-25	5	-0.61	181391760	44561	56.20	4110	4130	3935	5320	2870	4095	4069.72	1.38	-2923	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	476	-3.21	0.56	12	0.38	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.91	N	187220	500	58 억	161471	N	N	203	N	N
131	20240604	150814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	-15	5	-0.37	175859310	43197	54.48	4110	4130	3935	5320	2870	4095	4070.17	1.38	-2781	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	477	-3.22	0.56	12	0.37	-1269.00	7330.00	9480	20231227	-56.96	3585	20231005	13.81	9160	-55.46	20240103	3610	13.02	20240411	9480	-56.96	20231227	3585	13.81	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
132	20240604	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	0	3	0.00	127737700	31400	39.60	4110	4130	3935	5320	2870	4095	4066.62	1.38	-1890	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	479	-3.23	0.56	12	0.27	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
133	20240604	130814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-5	5	-0.12	120758455	29692	37.45	4110	4130	3935	5320	2870	4095	4065.42	1.38	-1061	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	478	-3.22	0.56	12	0.25	-1269.00	7330.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	3610	13.30	20240411	9480	-56.86	20231227	3585	14.09	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
134	20240604	120812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-25	5	-0.61	113972510	28027	35.35	4110	4130	3935	5320	2870	4095	4064.78	1.38	-1141	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	476	-3.21	0.56	12	0.24	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
135	20240604	110809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-25	5	-0.61	99145795	24364	30.73	4110	4130	3935	5320	2870	4095	4067.53	1.38	-1187	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	476	-3.21	0.56	12	0.21	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
136	20240604	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	-35	5	-0.85	70536260	17352	21.89	4110	4130	3935	5320	2870	4095	4061.94	1.38	-436	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	475	-3.20	0.55	12	0.15	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
137	20240604	090812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-25	5	-0.61	37106155	9090	11.46	4110	4130	3935	5320	2870	4095	4079.29	1.38	-527	4205	4150	4075	4020	3945	4177	4047	58	1225	500	2450	5	1	11698021	476	-3.21	0.56	12	0.08	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.91	N	187220	500	58 억	161471	N	N	0	N	N
138	20240603	160803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	55	2	1.36	314626610	77529	70.74	4040	4130	4000	5250	2830	4040	4058.19	1.26	13631	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	479	-3.23	0.56	12	0.66	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
139	20240603	150804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	45	2	1.11	307333685	75746	69.11	4040	4130	4000	5250	2830	4040	4057.45	1.26	12498	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	478	-3.22	0.56	12	0.65	-1269.00	7330.00	9480	20231227	-56.91	3585	20231005	13.95	9160	-55.40	20240103	3610	13.16	20240411	9480	-56.91	20231227	3585	13.95	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
140	20240603	140803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	30	2	0.74	273234325	67420	61.52	4040	4130	4000	5250	2830	4040	4052.74	1.26	6804	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	476	-3.21	0.56	12	0.58	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
141	20240603	130804	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	10	2	0.25	182544485	45282	41.32	4040	4085	4000	5250	2830	4040	4031.26	1.26	7043	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	474	-3.19	0.55	12	0.39	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
142	20240603	120803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-5	5	-0.12	156257710	38783	35.39	4040	4085	4000	5250	2830	4040	4029.00	1.26	4008	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	472	-3.18	0.55	12	0.33	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
143	20240603	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-30	5	-0.74	140045045	34741	31.70	4040	4085	4000	5250	2830	4040	4031.09	1.26	2482	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	469	-3.16	0.55	12	0.30	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
144	20240603	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	15	2	0.37	44294470	10957	10.00	4040	4085	4025	5250	2830	4040	4042.60	1.26	1373	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	474	-3.20	0.55	12	0.09	-1269.00	7330.00	9480	20231227	-57.23	3585	20231005	13.11	9160	-55.73	20240103	3610	12.33	20240411	9480	-57.23	20231227	3585	13.11	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N
145	20240603	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	10	2	0.25	15170255	3754	3.43	4040	4085	4035	5250	2830	4040	4041.12	1.26	-851	4330	4185	3995	3850	3660	4257	3922	58	1210	500	2420	5	1	11698021	474	-3.19	0.55	12	0.03	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	3.08	N	187220	500	58 억	147113	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History