KissMeData/457550/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161359	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36750	750	2	2.08	21706414050	575740	255.41	36100	39650	35450	46800	25200	36000	37703.61	0.64	-38333	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3407	52.43	7.82	12	6.21	701.00	4701.00	51300	20240531	-28.36	14760	20240201	148.98	51300	-28.36	20240531	14760	148.98	20240201	51300	-28.36	20240531	14760	148.98	20240201	2.91	N	457550	500	46 억	59025	N	N	54	N	N
3	20240628	151415	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36850	850	2	2.36	21334456250	565624	250.93	36100	39650	35450	46800	25200	36000	37719.18	0.64	-37738	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3416	52.57	7.84	12	6.10	701.00	4701.00	51300	20240531	-28.17	14760	20240201	149.66	51300	-28.17	20240531	14760	149.66	20240201	51300	-28.17	20240531	14760	149.66	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
4	20240628	141413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36700	700	2	1.94	19744050350	522291	231.70	36100	39650	35450	46800	25200	36000	37803.62	0.64	-44312	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3403	52.35	7.81	12	5.63	701.00	4701.00	51300	20240531	-28.46	14760	20240201	148.64	51300	-28.46	20240531	14760	148.64	20240201	51300	-28.46	20240531	14760	148.64	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
5	20240628	131413	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38350	2350	2	6.53	13209039800	348757	154.72	36100	39650	35450	46800	25200	36000	37875.93	0.64	-35822	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3556	54.71	8.16	12	3.76	701.00	4701.00	51300	20240531	-25.24	14760	20240201	159.82	51300	-25.24	20240531	14760	159.82	20240201	51300	-25.24	20240531	14760	159.82	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
6	20240628	121409	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35750	-250	5	-0.69	2876029450	79515	35.28	36100	36700	35450	46800	25200	36000	36170.17	0.64	-8299	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3315	51.00	7.60	12	0.86	701.00	4701.00	51300	20240531	-30.31	14760	20240201	142.21	51300	-30.31	20240531	14760	142.21	20240201	51300	-30.31	20240531	14760	142.21	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
7	20240628	111346	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36300	300	2	0.83	1958400000	53913	23.92	36100	36700	35800	46800	25200	36000	36326.66	0.64	4426	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3365	51.78	7.72	12	0.58	701.00	4701.00	51300	20240531	-29.24	14760	20240201	145.93	51300	-29.24	20240531	14760	145.93	20240201	51300	-29.24	20240531	14760	145.93	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
8	20240628	101342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36400	400	2	1.11	1573250250	43317	19.22	36100	36700	35800	46800	25200	36000	36321.27	0.64	3694	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3375	51.93	7.74	12	0.47	701.00	4701.00	51300	20240531	-29.04	14760	20240201	146.61	51300	-29.04	20240531	14760	146.61	20240201	51300	-29.04	20240531	14760	146.61	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
9	20240628	091347	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36600	600	2	1.67	664225750	18293	8.12	36100	36700	36100	46800	25200	36000	36314.56	0.64	1748	38866	37432	35866	34432	32866	36650	33650	46	10800	500	25200	50	1	9271339	3393	52.21	7.79	12	0.20	701.00	4701.00	51300	20240531	-28.65	14760	20240201	147.97	51300	-28.65	20240531	14760	147.97	20240201	51300	-28.65	20240531	14760	147.97	20240201	2.91	N	457550	500	46 억	59025	N	N	111	N	N
10	20240627	161335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36000	-1100	5	-2.96	7943008450	220919	234.84	37100	37300	34300	48200	26000	37100	35954.33	0.26	35029	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3338	51.36	7.66	12	2.38	701.00	4701.00	51300	20240531	-29.82	14760	20240201	143.90	51300	-29.82	20240531	14760	143.90	20240201	51300	-29.82	20240531	14760	143.90	20240201	2.89	N	457550	500	46 억	23945	N	N	111	N	N
11	20240627	151342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36100	-1000	5	-2.70	7747773050	215500	229.08	37100	37300	34300	48200	26000	37100	35952.54	0.26	34120	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3347	51.50	7.68	12	2.32	701.00	4701.00	51300	20240531	-29.63	14760	20240201	144.58	51300	-29.63	20240531	14760	144.58	20240201	51300	-29.63	20240531	14760	144.58	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
12	20240627	141341	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36100	-1000	5	-2.70	7150418100	198926	211.46	37100	37300	34300	48200	26000	37100	35945.12	0.26	31151	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3347	51.50	7.68	12	2.15	701.00	4701.00	51300	20240531	-29.63	14760	20240201	144.58	51300	-29.63	20240531	14760	144.58	20240201	51300	-29.63	20240531	14760	144.58	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
13	20240627	131340	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36200	-900	5	-2.43	6740863450	187589	199.41	37100	37300	34300	48200	26000	37100	35934.21	0.26	30575	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3356	51.64	7.70	12	2.02	701.00	4701.00	51300	20240531	-29.43	14760	20240201	145.26	51300	-29.43	20240531	14760	145.26	20240201	51300	-29.43	20240531	14760	145.26	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
14	20240627	121342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36450	-650	5	-1.75	6159422450	171484	182.29	37100	37300	34300	48200	26000	37100	35918.35	0.26	26928	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3379	52.00	7.75	12	1.85	701.00	4701.00	51300	20240531	-28.95	14760	20240201	146.95	51300	-28.95	20240531	14760	146.95	20240201	51300	-28.95	20240531	14760	146.95	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
15	20240627	111342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36800	-300	5	-0.81	5765994500	160739	170.87	37100	37300	34300	48200	26000	37100	35871.78	0.26	25279	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3412	52.50	7.83	12	1.73	701.00	4701.00	51300	20240531	-28.27	14760	20240201	149.32	51300	-28.27	20240531	14760	149.32	20240201	51300	-28.27	20240531	14760	149.32	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
16	20240627	101341	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35950	-1150	5	-3.10	4406129350	123516	131.30	37100	37300	34300	48200	26000	37100	35672.54	0.26	22234	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3333	51.28	7.65	12	1.33	701.00	4701.00	51300	20240531	-29.92	14760	20240201	143.56	51300	-29.92	20240531	14760	143.56	20240201	51300	-29.92	20240531	14760	143.56	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
17	20240627	091342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	35750	-1350	5	-3.64	1290170350	35949	38.21	37100	37300	34300	48200	26000	37100	35888.91	0.26	3647	38366	37732	37316	36682	36266	37525	36475	46	11100	500	25970	50	1	9271339	3315	51.00	7.60	12	0.39	701.00	4701.00	51300	20240531	-30.31	14760	20240201	142.21	51300	-30.31	20240531	14760	142.21	20240201	51300	-30.31	20240531	14760	142.21	20240201	2.89	N	457550	500	46 억	23945	N	N	379	N	N
18	20240626	161336	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37100	-300	5	-0.80	3460455700	92629	42.06	37950	37950	36900	48600	26200	37400	37358.68	0.25	447	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3440	52.92	7.89	12	1.00	701.00	4701.00	51300	20240531	-27.68	14760	20240201	151.36	51300	-27.68	20240531	14760	151.36	20240201	51300	-27.68	20240531	14760	151.36	20240201	2.83	N	457550	500	46 억	23498	N	N	379	N	N
19	20240626	151342	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37050	-350	5	-0.94	3240017500	86682	39.36	37950	37950	36900	48600	26200	37400	37378.10	0.25	345	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3435	52.85	7.88	12	0.93	701.00	4701.00	51300	20240531	-27.78	14760	20240201	151.02	51300	-27.78	20240531	14760	151.02	20240201	51300	-27.78	20240531	14760	151.02	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
20	20240626	141337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37100	-300	5	-0.80	2451987750	65381	29.69	37950	37950	37050	48600	26200	37400	37503.70	0.25	-2870	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3440	52.92	7.89	12	0.71	701.00	4701.00	51300	20240531	-27.68	14760	20240201	151.36	51300	-27.68	20240531	14760	151.36	20240201	51300	-27.68	20240531	14760	151.36	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
21	20240626	131337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37300	-100	5	-0.27	2169508450	57787	26.24	37950	37950	37250	48600	26200	37400	37544.20	0.25	-2870	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3458	53.21	7.93	12	0.62	701.00	4701.00	51300	20240531	-27.29	14760	20240201	152.71	51300	-27.29	20240531	14760	152.71	20240201	51300	-27.29	20240531	14760	152.71	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
22	20240626	121335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37400	0	3	0.00	1819661600	48422	21.99	37950	37950	37300	48600	26200	37400	37580.73	0.25	-1908	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3467	53.35	7.96	12	0.52	701.00	4701.00	51300	20240531	-27.10	14760	20240201	153.39	51300	-27.10	20240531	14760	153.39	20240201	51300	-27.10	20240531	14760	153.39	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
23	20240626	111338	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37550	150	2	0.40	1597622450	42489	19.29	37950	37950	37300	48600	26200	37400	37602.77	0.25	-1344	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3481	53.57	7.99	12	0.46	701.00	4701.00	51300	20240531	-26.80	14760	20240201	154.40	51300	-26.80	20240531	14760	154.40	20240201	51300	-26.80	20240531	14760	154.40	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
24	20240626	101335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37400	0	3	0.00	1316647250	34993	15.89	37950	37950	37300	48600	26200	37400	37628.64	0.25	-20	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3467	53.35	7.96	12	0.38	701.00	4701.00	51300	20240531	-27.10	14760	20240201	153.39	51300	-27.10	20240531	14760	153.39	20240201	51300	-27.10	20240531	14760	153.39	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
25	20240626	091339	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37650	250	2	0.67	427176250	11359	5.16	37950	37950	37300	48600	26200	37400	37614.44	0.25	-723	39866	38632	37666	36432	35466	38150	35950	46	11200	500	26180	50	1	9271339	3491	53.71	8.01	12	0.12	701.00	4701.00	51300	20240531	-26.61	14760	20240201	155.08	51300	-26.61	20240531	14760	155.08	20240201	51300	-26.61	20240531	14760	155.08	20240201	2.83	N	457550	500	46 억	23498	N	N	108	N	N
26	20240625	161334	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37400	-1450	5	-3.73	8158237400	217061	111.64	38500	38900	36700	50500	27200	38850	37584.49	0.28	-2574	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3467	53.35	7.96	12	2.34	701.00	4701.00	51300	20240531	-27.10	14760	20240201	153.39	51300	-27.10	20240531	14760	153.39	20240201	51300	-27.10	20240531	14760	153.39	20240201	2.73	N	457550	500	46 억	26072	N	N	108	N	N
27	20240625	151333	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37450	-1400	5	-3.60	7917310150	210623	108.33	38500	38900	36700	50500	27200	38850	37589.09	0.28	-1781	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3472	53.42	7.97	12	2.27	701.00	4701.00	51300	20240531	-27.00	14760	20240201	153.73	51300	-27.00	20240531	14760	153.73	20240201	51300	-27.00	20240531	14760	153.73	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
28	20240625	141336	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37600	-1250	5	-3.22	7114407250	189223	97.32	38500	38900	36700	50500	27200	38850	37597.04	0.28	-934	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3486	53.64	8.00	12	2.04	701.00	4701.00	51300	20240531	-26.71	14760	20240201	154.74	51300	-26.71	20240531	14760	154.74	20240201	51300	-26.71	20240531	14760	154.74	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
29	20240625	131337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37200	-1650	5	-4.25	6730826950	178987	92.06	38500	38900	36700	50500	27200	38850	37604.11	0.28	-3225	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3449	53.07	7.91	12	1.93	701.00	4701.00	51300	20240531	-27.49	14760	20240201	152.03	51300	-27.49	20240531	14760	152.03	20240201	51300	-27.49	20240531	14760	152.03	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
30	20240625	121339	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37250	-1600	5	-4.12	6395878550	170003	87.44	38500	38900	36700	50500	27200	38850	37621.10	0.28	-3303	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3454	53.14	7.92	12	1.83	701.00	4701.00	51300	20240531	-27.39	14760	20240201	152.37	51300	-27.39	20240531	14760	152.37	20240201	51300	-27.39	20240531	14760	152.37	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
31	20240625	111337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37350	-1500	5	-3.86	5973581950	158679	81.61	38500	38900	36700	50500	27200	38850	37644.60	0.28	-2065	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3463	53.28	7.95	12	1.71	701.00	4701.00	51300	20240531	-27.19	14760	20240201	153.05	51300	-27.19	20240531	14760	153.05	20240201	51300	-27.19	20240531	14760	153.05	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
32	20240625	101335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37050	-1800	5	-4.63	4943877750	130931	67.34	38500	38900	36700	50500	27200	38850	37758.20	0.28	-4546	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3435	52.85	7.88	12	1.41	701.00	4701.00	51300	20240531	-27.78	14760	20240201	151.02	51300	-27.78	20240531	14760	151.02	20240201	51300	-27.78	20240531	14760	151.02	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
33	20240625	091334	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38600	-250	5	-0.64	1268175350	32871	16.91	38500	38900	38250	50500	27200	38850	38579.18	0.28	-4775	40383	39616	38933	38166	37483	39275	37825	46	11650	500	27190	50	1	9271339	3579	55.06	8.21	12	0.35	701.00	4701.00	51300	20240531	-24.76	14760	20240201	161.52	51300	-24.76	20240531	14760	161.52	20240201	51300	-24.76	20240531	14760	161.52	20240201	2.73	N	457550	500	46 억	26072	N	N	0	N	N
34	20240624	161334	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38850	50	2	0.13	7457037000	190998	76.19	39300	39700	38250	50400	27200	38800	39043.48	0.24	4180	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3602	55.42	8.26	12	2.06	701.00	4701.00	51300	20240531	-24.27	14760	20240201	163.21	51300	-24.27	20240531	14760	163.21	20240201	51300	-24.27	20240531	14760	163.21	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
35	20240624	151330	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	200	2	0.52	7118549300	182281	72.71	39300	39700	38250	50400	27200	38800	39052.88	0.24	3857	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3616	55.63	8.30	12	1.97	701.00	4701.00	51300	20240531	-23.98	14760	20240201	164.23	51300	-23.98	20240531	14760	164.23	20240201	51300	-23.98	20240531	14760	164.23	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
36	20240624	141332	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39650	850	2	2.19	6116417650	156748	62.53	39300	39700	38250	50400	27200	38800	39020.98	0.24	5597	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3676	56.56	8.43	12	1.69	701.00	4701.00	51300	20240531	-22.71	14760	20240201	168.63	51300	-22.71	20240531	14760	168.63	20240201	51300	-22.71	20240531	14760	168.63	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
37	20240624	131329	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38550	-250	5	-0.64	4841443900	124307	49.59	39300	39600	38250	50400	27200	38800	38947.70	0.24	-540	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3574	54.99	8.20	12	1.34	701.00	4701.00	51300	20240531	-24.85	14760	20240201	161.18	51300	-24.85	20240531	14760	161.18	20240201	51300	-24.85	20240531	14760	161.18	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
38	20240624	121331	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38700	-100	5	-0.26	4594878450	117915	47.04	39300	39600	38250	50400	27200	38800	38967.99	0.24	-385	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3588	55.21	8.23	12	1.27	701.00	4701.00	51300	20240531	-24.56	14760	20240201	162.20	51300	-24.56	20240531	14760	162.20	20240201	51300	-24.56	20240531	14760	162.20	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
39	20240624	111333	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38600	-200	5	-0.52	4235435600	108587	43.32	39300	39600	38250	50400	27200	38800	39005.36	0.24	-1193	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3579	55.06	8.21	12	1.17	701.00	4701.00	51300	20240531	-24.76	14760	20240201	161.52	51300	-24.76	20240531	14760	161.52	20240201	51300	-24.76	20240531	14760	161.52	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
40	20240624	101331	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39150	350	2	0.90	3289262750	84306	33.63	39300	39600	38250	50400	27200	38800	39016.25	0.24	-1361	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3630	55.85	8.33	12	0.91	701.00	4701.00	51300	20240531	-23.68	14760	20240201	165.24	51300	-23.68	20240531	14760	165.24	20240201	51300	-23.68	20240531	14760	165.24	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
41	20240624	091332	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38350	-450	5	-1.16	567168200	14627	5.83	39300	39350	38250	50400	27200	38800	38775.10	0.24	596	41066	39932	39016	37882	36966	39475	37425	46	11600	500	27160	50	1	9271339	3556	54.71	8.16	12	0.16	701.00	4701.00	51300	20240531	-25.24	14760	20240201	159.82	51300	-25.24	20240531	14760	159.82	20240201	51300	-25.24	20240531	14760	159.82	20240201	2.78	N	457550	500	46 억	22165	N	N	100	N	N
42	20240621	161245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38800	-600	5	-1.52	9628193950	246667	65.07	39800	40150	38100	51200	27600	39400	39032.44	0.30	-6406	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3597	55.35	8.25	12	2.66	701.00	4701.00	51300	20240531	-24.37	14760	20240201	162.87	51300	-24.37	20240531	14760	162.87	20240201	51300	-24.37	20240531	14760	162.87	20240201	2.58	N	457550	500	46 억	28178	N	N	100	N	N
43	20240621	151246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38750	-650	5	-1.65	9321425200	238755	62.98	39800	40150	38100	51200	27600	39400	39040.80	0.30	-5559	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3593	55.28	8.24	12	2.58	701.00	4701.00	51300	20240531	-24.46	14760	20240201	162.53	51300	-24.46	20240531	14760	162.53	20240201	51300	-24.46	20240531	14760	162.53	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
44	20240621	141244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38500	-900	5	-2.28	8639253200	221161	58.34	39800	40150	38100	51200	27600	39400	39062.17	0.30	-6042	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3569	54.92	8.19	12	2.39	701.00	4701.00	51300	20240531	-24.95	14760	20240201	160.84	51300	-24.95	20240531	14760	160.84	20240201	51300	-24.95	20240531	14760	160.84	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
45	20240621	131246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38650	-750	5	-1.90	7994058850	204423	53.93	39800	40150	38100	51200	27600	39400	39104.51	0.30	-3468	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3583	55.14	8.22	12	2.20	701.00	4701.00	51300	20240531	-24.66	14760	20240201	161.86	51300	-24.66	20240531	14760	161.86	20240201	51300	-24.66	20240531	14760	161.86	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
46	20240621	121248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38700	-700	5	-1.78	7509463050	191872	50.62	39800	40150	38100	51200	27600	39400	39136.96	0.30	-4678	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3588	55.21	8.23	12	2.07	701.00	4701.00	51300	20240531	-24.56	14760	20240201	162.20	51300	-24.56	20240531	14760	162.20	20240201	51300	-24.56	20240531	14760	162.20	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
47	20240621	111247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38700	-700	5	-1.78	7067784700	180435	47.60	39800	40150	38100	51200	27600	39400	39169.96	0.30	-5175	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3588	55.21	8.23	12	1.95	701.00	4701.00	51300	20240531	-24.56	14760	20240201	162.20	51300	-24.56	20240531	14760	162.20	20240201	51300	-24.56	20240531	14760	162.20	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
48	20240621	101243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38900	-500	5	-1.27	5951165100	151582	39.99	39800	40150	38100	51200	27600	39400	39259.75	0.30	-5502	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3607	55.49	8.27	12	1.63	701.00	4701.00	51300	20240531	-24.17	14760	20240201	163.55	51300	-24.17	20240531	14760	163.55	20240201	51300	-24.17	20240531	14760	163.55	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
49	20240621	091249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38100	-1300	5	-3.30	2096030850	53075	14.00	39800	40150	38100	51200	27600	39400	39493.04	0.30	-4507	42466	40932	40166	38632	37866	40550	38250	46	11800	500	27580	50	1	9271339	3532	54.35	8.10	12	0.57	701.00	4701.00	51300	20240531	-25.73	14760	20240201	158.13	51300	-25.73	20240531	14760	158.13	20240201	51300	-25.73	20240531	14760	158.13	20240201	2.58	N	457550	500	46 억	28178	N	N	6	N	N
50	20240620	161241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39400	-1950	5	-4.72	15135905150	374599	43.58	41650	41700	39400	53700	28950	41350	40399.71	0.60	-27095	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3653	56.21	8.38	12	4.04	701.00	4701.00	51300	20240531	-23.20	14760	20240201	166.94	51300	-23.20	20240531	14760	166.94	20240201	51300	-23.20	20240531	14760	166.94	20240201	2.67	N	457550	500	46 억	55228	N	N	6	N	N
51	20240620	151237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39450	-1900	5	-4.59	14339722950	354407	41.23	41650	41700	39400	53700	28950	41350	40452.94	0.60	-26834	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3658	56.28	8.39	12	3.82	701.00	4701.00	51300	20240531	-23.10	14760	20240201	167.28	51300	-23.10	20240531	14760	167.28	20240201	51300	-23.10	20240531	14760	167.28	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
52	20240620	141241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40000	-1350	5	-3.26	12570701600	309709	36.03	41650	41700	39700	53700	28950	41350	40580.68	0.60	-22294	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3709	57.06	8.51	12	3.34	701.00	4701.00	51300	20240531	-22.03	14760	20240201	171.00	51300	-22.03	20240531	14760	171.00	20240201	51300	-22.03	20240531	14760	171.00	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
53	20240620	131241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39950	-1400	5	-3.39	11292002800	277643	32.30	41650	41700	39900	53700	28950	41350	40662.90	0.60	-23842	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3704	56.99	8.50	12	2.99	701.00	4701.00	51300	20240531	-22.12	14760	20240201	170.66	51300	-22.12	20240531	14760	170.66	20240201	51300	-22.12	20240531	14760	170.66	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
54	20240620	121241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40400	-950	5	-2.30	9559318450	234465	27.27	41650	41700	40050	53700	28950	41350	40762.63	0.60	-20793	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3746	57.63	8.59	12	2.53	701.00	4701.00	51300	20240531	-21.25	14760	20240201	173.71	51300	-21.25	20240531	14760	173.71	20240201	51300	-21.25	20240531	14760	173.71	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
55	20240620	111241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40450	-900	5	-2.18	8814472300	216091	25.14	41650	41700	40050	53700	28950	41350	40782.01	0.60	-22812	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3750	57.70	8.60	12	2.33	701.00	4701.00	51300	20240531	-21.15	14760	20240201	174.05	51300	-21.15	20240531	14760	174.05	20240201	51300	-21.15	20240531	14760	174.05	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
56	20240620	101242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40150	-1200	5	-2.90	7257241900	177477	20.65	41650	41700	40150	53700	28950	41350	40882.61	0.60	-18223	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3722	57.28	8.54	12	1.91	701.00	4701.00	51300	20240531	-21.73	14760	20240201	172.02	51300	-21.73	20240531	14760	172.02	20240201	51300	-21.73	20240531	14760	172.02	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
57	20240620	091248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41150	-200	5	-0.48	3207864150	77730	9.04	41650	41700	40600	53700	28950	41350	41265.80	0.60	-5944	43416	42382	40866	39832	38316	42900	40350	46	12350	500	28940	50	1	9271339	3815	58.70	8.75	12	0.84	701.00	4701.00	51300	20240531	-19.79	14760	20240201	178.79	51300	-19.79	20240531	14760	178.79	20240201	51300	-19.79	20240531	14760	178.79	20240201	2.67	N	457550	500	46 억	55228	N	N	708	N	N
58	20240619	161235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41350	950	2	2.35	34856919250	851963	162.08	40600	41900	39350	52500	28300	40400	40913.01	0.98	-37682	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3834	58.99	8.80	12	9.19	701.00	4701.00	51300	20240531	-19.40	14760	20240201	180.15	51300	-19.40	20240531	14760	180.15	20240201	51300	-19.40	20240531	14760	180.15	20240201	2.71	N	457550	500	46 억	91104	N	N	708	N	N
59	20240619	151236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41050	650	2	1.61	33670995600	823234	156.62	40600	41900	39350	52500	28300	40400	40901.46	0.98	-35274	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3806	58.56	8.73	12	8.88	701.00	4701.00	51300	20240531	-19.98	14760	20240201	178.12	51300	-19.98	20240531	14760	178.12	20240201	51300	-19.98	20240531	14760	178.12	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
60	20240619	141245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41300	900	2	2.23	26958593900	661552	125.86	40600	41600	39350	52500	28300	40400	40751.04	0.98	-35976	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3829	58.92	8.79	12	7.14	701.00	4701.00	51300	20240531	-19.49	14760	20240201	179.81	51300	-19.49	20240531	14760	179.81	20240201	51300	-19.49	20240531	14760	179.81	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
61	20240619	131232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40850	450	2	1.11	24652243850	605461	115.19	40600	41600	39350	52500	28300	40400	40716.99	0.98	-46227	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3787	58.27	8.69	12	6.53	701.00	4701.00	51300	20240531	-20.37	14760	20240201	176.76	51300	-20.37	20240531	14760	176.76	20240201	51300	-20.37	20240531	14760	176.76	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
62	20240619	121232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41000	600	2	1.49	20979324900	515914	98.15	40600	41600	39350	52500	28300	40400	40664.87	0.98	-46096	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3801	58.49	8.72	12	5.56	701.00	4701.00	51300	20240531	-20.08	14760	20240201	177.78	51300	-20.08	20240531	14760	177.78	20240201	51300	-20.08	20240531	14760	177.78	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
63	20240619	111236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40450	50	2	0.12	17284208000	425853	81.02	40600	41600	39350	52500	28300	40400	40587.68	0.98	-45252	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3750	57.70	8.60	12	4.59	701.00	4701.00	51300	20240531	-21.15	14760	20240201	174.05	51300	-21.15	20240531	14760	174.05	20240201	51300	-21.15	20240531	14760	174.05	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
64	20240619	101241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40100	-300	5	-0.74	8587958250	213366	40.59	40600	40850	39350	52500	28300	40400	40249.22	0.98	-14496	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3718	57.20	8.53	12	2.30	701.00	4701.00	51300	20240531	-21.83	14760	20240201	171.68	51300	-21.83	20240531	14760	171.68	20240201	51300	-21.83	20240531	14760	171.68	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
65	20240619	091244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39850	-550	5	-1.36	4006473250	99607	18.95	40600	40750	39350	52500	28300	40400	40221.09	0.98	-14881	42666	41532	39266	38132	35866	42100	38700	46	12100	500	28280	50	1	9271339	3695	56.85	8.48	12	1.07	701.00	4701.00	51300	20240531	-22.32	14760	20240201	169.99	51300	-22.32	20240531	14760	169.99	20240201	51300	-22.32	20240531	14760	169.99	20240201	2.71	N	457550	500	46 억	91104	N	N	0	N	N
66	20240618	161229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40400	2750	2	7.30	20019684650	513202	174.35	37700	40400	37000	48900	26400	37650	39004.05	0.89	22985	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3746	57.63	8.59	12	5.54	701.00	4701.00	51300	20240531	-21.25	14760	20240201	173.71	51300	-21.25	20240531	14760	173.71	20240201	51300	-21.25	20240531	14760	173.71	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
67	20240618	151229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40300	2650	2	7.04	17443812700	449313	152.64	37700	40350	37000	48900	26400	37650	38823.90	0.89	27272	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3736	57.49	8.57	12	4.85	701.00	4701.00	51300	20240531	-21.44	14760	20240201	173.04	51300	-21.44	20240531	14760	173.04	20240201	51300	-21.44	20240531	14760	173.04	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
68	20240618	141234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38700	1050	2	2.79	10088012550	263645	89.57	37700	39300	37000	48900	26400	37650	38264.16	0.89	6186	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3588	55.21	8.23	12	2.84	701.00	4701.00	51300	20240531	-24.56	14760	20240201	162.20	51300	-24.56	20240531	14760	162.20	20240201	51300	-24.56	20240531	14760	162.20	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
69	20240618	131233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38400	750	2	1.99	8426202450	220672	74.97	37700	39300	37000	48900	26400	37650	38184.84	0.89	10790	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3560	54.78	8.17	12	2.38	701.00	4701.00	51300	20240531	-25.15	14760	20240201	160.16	51300	-25.15	20240531	14760	160.16	20240201	51300	-25.15	20240531	14760	160.16	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
70	20240618	121230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38150	500	2	1.33	4328446400	114954	39.05	37700	38500	37000	48900	26400	37650	37653.73	0.89	17687	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3537	54.42	8.12	12	1.24	701.00	4701.00	51300	20240531	-25.63	14760	20240201	158.47	51300	-25.63	20240531	14760	158.47	20240201	51300	-25.63	20240531	14760	158.47	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
71	20240618	111230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38150	500	2	1.33	3214904800	85777	29.14	37700	38150	37000	48900	26400	37650	37479.34	0.89	16043	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3537	54.42	8.12	12	0.93	701.00	4701.00	51300	20240531	-25.63	14760	20240201	158.47	51300	-25.63	20240531	14760	158.47	20240201	51300	-25.63	20240531	14760	158.47	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
72	20240618	101229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37500	-150	5	-0.40	2338462950	62575	21.26	37700	38150	37000	48900	26400	37650	37369.54	0.89	5681	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3477	53.50	7.98	12	0.67	701.00	4701.00	51300	20240531	-26.90	14760	20240201	154.07	51300	-26.90	20240531	14760	154.07	20240201	51300	-26.90	20240531	14760	154.07	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
73	20240618	091239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37250	-400	5	-1.06	847286850	22643	7.69	37700	38150	37000	48900	26400	37650	37417.02	0.89	-2962	39616	38632	37566	36582	35516	39125	37075	46	11250	500	26350	50	1	9271339	3454	53.14	7.92	12	0.24	701.00	4701.00	51300	20240531	-27.39	14760	20240201	152.37	51300	-27.39	20240531	14760	152.37	20240201	51300	-27.39	20240531	14760	152.37	20240201	2.78	N	457550	500	46 억	82242	N	N	1	N	N
74	20240617	161219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37650	600	2	1.62	10946851200	290372	51.92	37050	38550	36500	48150	25950	37050	37700.05	0.72	15239	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3491	53.71	8.01	12	3.13	701.00	4701.00	51300	20240531	-26.61	14760	20240201	155.08	51300	-26.61	20240531	14760	155.08	20240201	51300	-26.61	20240531	14760	155.08	20240201	2.72	N	457550	500	46 억	66877	N	N	1	N	N
75	20240617	151227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37400	350	2	0.94	10481604850	278000	49.70	37050	38550	36500	48150	25950	37050	37704.23	0.72	14092	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3467	53.35	7.96	12	3.00	701.00	4701.00	51300	20240531	-27.10	14760	20240201	153.39	51300	-27.10	20240531	14760	153.39	20240201	51300	-27.10	20240531	14760	153.39	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
76	20240617	141216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37950	900	2	2.43	9611609500	254939	45.58	37050	38550	36500	48150	25950	37050	37702.28	0.72	11302	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3518	54.14	8.07	12	2.75	701.00	4701.00	51300	20240531	-26.02	14760	20240201	157.11	51300	-26.02	20240531	14760	157.11	20240201	51300	-26.02	20240531	14760	157.11	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
77	20240617	131215	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37850	800	2	2.16	8978819800	238283	42.60	37050	38550	36500	48150	25950	37050	37682.03	0.72	8895	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3509	53.99	8.05	12	2.57	701.00	4701.00	51300	20240531	-26.22	14760	20240201	156.44	51300	-26.22	20240531	14760	156.44	20240201	51300	-26.22	20240531	14760	156.44	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
78	20240617	121216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38050	1000	2	2.70	8628158800	228996	40.94	37050	38550	36500	48150	25950	37050	37678.93	0.72	8357	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3528	54.28	8.09	12	2.47	701.00	4701.00	51300	20240531	-25.83	14760	20240201	157.79	51300	-25.83	20240531	14760	157.79	20240201	51300	-25.83	20240531	14760	157.79	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
79	20240617	111206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37800	750	2	2.02	7466783300	198262	35.45	37050	38550	36500	48150	25950	37050	37662.00	0.72	4034	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3505	53.92	8.04	12	2.14	701.00	4701.00	51300	20240531	-26.32	14760	20240201	156.10	51300	-26.32	20240531	14760	156.10	20240201	51300	-26.32	20240531	14760	156.10	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
80	20240617	101207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38500	1450	2	3.91	5494189050	146323	26.16	37050	38500	36500	48150	25950	37050	37549.26	0.72	9793	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3569	54.92	8.19	12	1.58	701.00	4701.00	51300	20240531	-24.95	14760	20240201	160.84	51300	-24.95	20240531	14760	160.84	20240201	51300	-24.95	20240531	14760	160.84	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
81	20240617	091210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36550	-500	5	-1.35	1314468350	35521	6.35	37050	37600	36500	48150	25950	37050	37005.05	0.72	-10586	41516	39282	37866	35632	34216	38575	34925	46	11100	500	25930	50	1	9271339	3389	52.14	7.77	12	0.38	701.00	4701.00	51300	20240531	-28.75	14760	20240201	147.63	51300	-28.75	20240531	14760	147.63	20240201	51300	-28.75	20240531	14760	147.63	20240201	2.72	N	457550	500	46 억	66877	N	N	2	N	N
82	20240614	161024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	37050	-1500	5	-3.89	21292796700	553439	162.30	38850	40100	36450	50100	27000	38550	38477.42	0.98	-24218	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3435	52.85	7.88	12	5.97	701.00	4701.00	51300	20240531	-27.78	14760	20240201	151.02	51300	-27.78	20240531	14760	151.02	20240201	51300	-27.78	20240531	14760	151.02	20240201	2.78	N	457550	500	46 억	91025	N	N	1	N	N
83	20240614	151028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36950	-1600	5	-4.15	20438392000	530346	155.53	38850	40100	36450	50100	27000	38550	38537.85	0.98	-27095	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3426	52.71	7.86	12	5.72	701.00	4701.00	51300	20240531	-27.97	14760	20240201	150.34	51300	-27.97	20240531	14760	150.34	20240201	51300	-27.97	20240531	14760	150.34	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
84	20240614	141027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	36800	-1750	5	-4.54	17148043200	441276	129.41	38850	40100	36700	50100	27000	38550	38860.13	0.98	-31560	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3412	52.50	7.83	12	4.76	701.00	4701.00	51300	20240531	-28.27	14760	20240201	149.32	51300	-28.27	20240531	14760	149.32	20240201	51300	-28.27	20240531	14760	149.32	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
85	20240614	131029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38300	-250	5	-0.65	13025588950	331342	97.17	38850	40100	38250	50100	27000	38550	39311.61	0.98	-29960	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3551	54.64	8.15	12	3.57	701.00	4701.00	51300	20240531	-25.34	14760	20240201	159.49	51300	-25.34	20240531	14760	159.49	20240201	51300	-25.34	20240531	14760	159.49	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
86	20240614	121036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	450	2	1.17	11610972850	294733	86.43	38850	40100	38600	50100	27000	38550	39394.89	0.98	-16659	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3616	55.63	8.30	12	3.18	701.00	4701.00	51300	20240531	-23.98	14760	20240201	164.23	51300	-23.98	20240531	14760	164.23	20240201	51300	-23.98	20240531	14760	164.23	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
87	20240614	111155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	450	2	1.17	10658930900	270271	79.26	38850	40100	38600	50100	27000	38550	39437.94	0.98	-15376	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3616	55.63	8.30	12	2.92	701.00	4701.00	51300	20240531	-23.98	14760	20240201	164.23	51300	-23.98	20240531	14760	164.23	20240201	51300	-23.98	20240531	14760	164.23	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
88	20240614	101155	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39300	750	2	1.95	8608616500	217729	63.85	38850	40100	38600	50100	27000	38550	39538.22	0.98	-11312	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3644	56.06	8.36	12	2.35	701.00	4701.00	51300	20240531	-23.39	14760	20240201	166.26	51300	-23.39	20240531	14760	166.26	20240201	51300	-23.39	20240531	14760	166.26	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
89	20240614	091201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39350	800	2	2.08	2168091450	55395	16.24	38850	39450	38600	50100	27000	38550	39138.76	0.98	-4465	40683	39616	38983	37916	37283	39300	37600	46	11550	500	26980	50	1	9271339	3648	56.13	8.37	12	0.60	701.00	4701.00	51300	20240531	-23.29	14760	20240201	166.60	51300	-23.29	20240531	14760	166.60	20240201	51300	-23.29	20240531	14760	166.60	20240201	2.78	N	457550	500	46 억	91025	N	N	0	N	N
90	20240613	161140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38550	-1000	5	-2.53	12672310200	324407	51.90	39750	40050	38350	51400	27700	39550	39067.73	1.04	-4719	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3574	54.99	8.20	12	3.50	701.00	4701.00	51300	20240531	-24.85	14760	20240201	161.18	51300	-24.85	20240531	14760	161.18	20240201	51300	-24.85	20240531	14760	161.18	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
91	20240613	151201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38900	-650	5	-1.64	11209595550	286558	45.84	39750	40050	38350	51400	27700	39550	39117.01	1.04	-212	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3607	55.49	8.27	12	3.09	701.00	4701.00	51300	20240531	-24.17	14760	20240201	163.55	51300	-24.17	20240531	14760	163.55	20240201	51300	-24.17	20240531	14760	163.55	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
92	20240613	141148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	9787627900	250198	40.03	39750	40050	38350	51400	27700	39550	39118.32	1.04	1677	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3639	55.99	8.35	12	2.70	701.00	4701.00	51300	20240531	-23.49	14760	20240201	165.92	51300	-23.49	20240531	14760	165.92	20240201	51300	-23.49	20240531	14760	165.92	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
93	20240613	131148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39100	-450	5	-1.14	8390816750	214751	34.36	39750	40050	38350	51400	27700	39550	39070.74	1.04	2950	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3625	55.78	8.32	12	2.32	701.00	4701.00	51300	20240531	-23.78	14760	20240201	164.91	51300	-23.78	20240531	14760	164.91	20240201	51300	-23.78	20240531	14760	164.91	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
94	20240613	121150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38900	-650	5	-1.64	7477831400	191284	30.60	39750	40050	38350	51400	27700	39550	39091.14	1.04	5068	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3607	55.49	8.27	12	2.06	701.00	4701.00	51300	20240531	-24.17	14760	20240201	163.55	51300	-24.17	20240531	14760	163.55	20240201	51300	-24.17	20240531	14760	163.55	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
95	20240613	111144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38850	-700	5	-1.77	6977159050	178423	28.54	39750	40050	38350	51400	27700	39550	39102.84	1.04	3513	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3602	55.42	8.26	12	1.92	701.00	4701.00	51300	20240531	-24.27	14760	20240201	163.21	51300	-24.27	20240531	14760	163.21	20240201	51300	-24.27	20240531	14760	163.21	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
96	20240613	101142	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39250	-300	5	-0.76	5859317250	149722	23.95	39750	40050	38350	51400	27700	39550	39132.69	1.04	280	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3639	55.99	8.35	12	1.61	701.00	4701.00	51300	20240531	-23.49	14760	20240201	165.92	51300	-23.49	20240531	14760	165.92	20240201	51300	-23.49	20240531	14760	165.92	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
97	20240613	091152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38550	-1000	5	-2.53	3107542700	78929	12.63	39750	40050	38350	51400	27700	39550	39369.77	1.04	-6124	41783	40666	39633	38516	37483	41225	39075	46	11850	500	27680	50	1	9271339	3574	54.99	8.20	12	0.85	701.00	4701.00	51300	20240531	-24.85	14760	20240201	161.18	51300	-24.85	20240531	14760	161.18	20240201	51300	-24.85	20240531	14760	161.18	20240201	2.80	N	457550	500	46 억	96033	N	N	0	N	N
98	20240612	161132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39550	1250	2	3.26	24471674550	614985	99.87	39050	40750	38600	49750	26850	38300	39792.45	0.53	47582	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3667	56.42	8.41	12	6.63	701.00	4701.00	51300	20240531	-22.90	14760	20240201	167.95	51300	-22.90	20240531	14760	167.95	20240201	51300	-22.90	20240531	14760	167.95	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
99	20240612	151144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39400	1100	2	2.87	23697197850	595418	96.69	39050	40750	38600	49750	26850	38300	39799.26	0.53	43831	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3653	56.21	8.38	12	6.42	701.00	4701.00	51300	20240531	-23.20	14760	20240201	166.94	51300	-23.20	20240531	14760	166.94	20240201	51300	-23.20	20240531	14760	166.94	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
100	20240612	141138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39850	1550	2	4.05	22295297900	559995	90.94	39050	40750	38600	49750	26850	38300	39813.39	0.53	39446	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3695	56.85	8.48	12	6.04	701.00	4701.00	51300	20240531	-22.32	14760	20240201	169.99	51300	-22.32	20240531	14760	169.99	20240201	51300	-22.32	20240531	14760	169.99	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
101	20240612	131140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39600	1300	2	3.39	20877601750	524267	85.14	39050	40750	38600	49750	26850	38300	39822.46	0.53	39024	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3671	56.49	8.42	12	5.65	701.00	4701.00	51300	20240531	-22.81	14760	20240201	168.29	51300	-22.81	20240531	14760	168.29	20240201	51300	-22.81	20240531	14760	168.29	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
102	20240612	121137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39850	1550	2	4.05	13889238400	350566	56.93	39050	40200	38600	49750	26850	38300	39619.47	0.53	39829	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3695	56.85	8.48	12	3.78	701.00	4701.00	51300	20240531	-22.32	14760	20240201	169.99	51300	-22.32	20240531	14760	169.99	20240201	51300	-22.32	20240531	14760	169.99	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
103	20240612	111136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39700	1400	2	3.66	12405267700	313058	50.84	39050	40200	38600	49750	26850	38300	39626.10	0.53	41161	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3681	56.63	8.45	12	3.38	701.00	4701.00	51300	20240531	-22.61	14760	20240201	168.97	51300	-22.61	20240531	14760	168.97	20240201	51300	-22.61	20240531	14760	168.97	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
104	20240612	101139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40100	1800	2	4.70	9997895800	252668	41.03	39050	40150	38600	49750	26850	38300	39569.30	0.53	39413	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3718	57.20	8.53	12	2.73	701.00	4701.00	51300	20240531	-21.83	14760	20240201	171.68	51300	-21.83	20240531	14760	171.68	20240201	51300	-21.83	20240531	14760	171.68	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
105	20240612	091140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39300	1000	2	2.61	3073019050	78466	12.74	39050	39700	38600	49750	26850	38300	39163.70	0.53	14494	43300	40800	39400	36900	35500	40100	36200	46	11450	500	26810	50	1	9271339	3644	56.06	8.36	12	0.85	701.00	4701.00	51300	20240531	-23.39	14760	20240201	166.26	51300	-23.39	20240531	14760	166.26	20240201	51300	-23.39	20240531	14760	166.26	20240201	2.76	N	457550	500	46 억	48694	N	N	0	N	N
106	20240610	161127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40800	1750	2	4.48	42412827900	1046787	149.40	39550	41650	39350	50700	27350	39050	40518.62	1.76	-37673	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3783	58.20	8.68	12	11.29	701.00	4701.00	51300	20240531	-20.47	14760	20240201	176.42	51300	-20.47	20240531	14760	176.42	20240201	51300	-20.47	20240531	14760	176.42	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
107	20240610	151138	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40400	1350	2	3.46	40955948500	1010840	144.27	39550	41650	39350	50700	27350	39050	40518.77	1.76	-35145	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3746	57.63	8.59	12	10.90	701.00	4701.00	51300	20240531	-21.25	14760	20240201	173.71	51300	-21.25	20240531	14760	173.71	20240201	51300	-21.25	20240531	14760	173.71	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
108	20240610	141133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40200	1150	2	2.94	34619617700	854889	122.01	39550	41650	39350	50700	27350	39050	40498.40	1.76	-41690	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3727	57.35	8.55	12	9.22	701.00	4701.00	51300	20240531	-21.64	14760	20240201	172.36	51300	-21.64	20240531	14760	172.36	20240201	51300	-21.64	20240531	14760	172.36	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
109	20240610	131129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39450	400	2	1.02	32193450000	794157	113.34	39550	41650	39350	50700	27350	39050	40540.51	1.76	-61755	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3658	56.28	8.39	12	8.57	701.00	4701.00	51300	20240531	-23.10	14760	20240201	167.28	51300	-23.10	20240531	14760	167.28	20240201	51300	-23.10	20240531	14760	167.28	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
110	20240610	121131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39600	550	2	1.41	30694425400	756215	107.93	39550	41650	39350	50700	27350	39050	40592.39	1.76	-53487	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3671	56.49	8.42	12	8.16	701.00	4701.00	51300	20240531	-22.81	14760	20240201	168.29	51300	-22.81	20240531	14760	168.29	20240201	51300	-22.81	20240531	14760	168.29	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
111	20240610	111134	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40000	950	2	2.43	29340491400	722171	103.07	39550	41650	39350	50700	27350	39050	40631.23	1.76	-40881	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3709	57.06	8.51	12	7.79	701.00	4701.00	51300	20240531	-22.03	14760	20240201	171.00	51300	-22.03	20240531	14760	171.00	20240201	51300	-22.03	20240531	14760	171.00	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
112	20240610	101131	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39550	500	2	1.28	26487735200	650405	92.83	39550	41650	39500	50700	27350	39050	40728.58	1.76	-30456	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3667	56.42	8.41	12	7.02	701.00	4701.00	51300	20240531	-22.90	14760	20240201	167.95	51300	-22.90	20240531	14760	167.95	20240201	51300	-22.90	20240531	14760	167.95	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
113	20240610	091136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40700	1650	2	4.23	13782563900	337283	48.14	39550	41500	39500	50700	27350	39050	40871.03	1.76	-17456	41250	40150	39400	38300	37550	39775	37925	46	11650	500	27330	50	1	9271339	3773	58.06	8.66	12	3.64	701.00	4701.00	51300	20240531	-20.66	14760	20240201	175.75	51300	-20.66	20240531	14760	175.75	20240201	51300	-20.66	20240531	14760	175.75	20240201	2.52	N	457550	500	46 억	163566	N	N	513	N	N
114	20240607	161205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39050	50	2	0.13	27509035750	693345	78.78	39600	40500	38650	50700	27300	39000	39679.38	1.46	29334	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3620	55.71	8.31	12	7.48	701.00	4701.00	51300	20240531	-23.88	14760	20240201	164.57	51300	-23.88	20240531	14760	164.57	20240201	51300	-23.88	20240531	14760	164.57	20240201	2.45	N	457550	500	46 억	135007	N	N	513	N	N
115	20240607	151221	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	0	3	0.00	26464898050	666610	75.74	39600	40500	38650	50700	27300	39000	39702.70	1.46	25899	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3616	55.63	8.30	12	7.19	701.00	4701.00	51300	20240531	-23.98	14760	20240201	164.23	51300	-23.98	20240531	14760	164.23	20240201	51300	-23.98	20240531	14760	164.23	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
116	20240607	141206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38950	-50	5	-0.13	24439102500	614735	69.84	39600	40500	38650	50700	27300	39000	39757.82	1.46	9429	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3611	55.56	8.29	12	6.63	701.00	4701.00	51300	20240531	-24.07	14760	20240201	163.89	51300	-24.07	20240531	14760	163.89	20240201	51300	-24.07	20240531	14760	163.89	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
117	20240607	131207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39750	750	2	1.92	21010256550	527083	59.89	39600	40500	39100	50700	27300	39000	39864.46	1.46	28841	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3685	56.70	8.46	12	5.69	701.00	4701.00	51300	20240531	-22.51	14760	20240201	169.31	51300	-22.51	20240531	14760	169.31	20240201	51300	-22.51	20240531	14760	169.31	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
118	20240607	121211	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39800	800	2	2.05	19662712900	493166	56.03	39600	40500	39100	50700	27300	39000	39873.70	1.46	19471	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3690	56.78	8.47	12	5.32	701.00	4701.00	51300	20240531	-22.42	14760	20240201	169.65	51300	-22.42	20240531	14760	169.65	20240201	51300	-22.42	20240531	14760	169.65	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
119	20240607	111152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39850	850	2	2.18	18146765050	455105	51.71	39600	40500	39100	50700	27300	39000	39877.42	1.46	12246	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3695	56.85	8.48	12	4.91	701.00	4701.00	51300	20240531	-22.32	14760	20240201	169.99	51300	-22.32	20240531	14760	169.99	20240201	51300	-22.32	20240531	14760	169.99	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
120	20240607	101212	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39800	800	2	2.05	13660014350	342973	38.97	39600	40500	39100	50700	27300	39000	39832.81	1.46	-10581	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3690	56.78	8.47	12	3.70	701.00	4701.00	51300	20240531	-22.42	14760	20240201	169.65	51300	-22.42	20240531	14760	169.65	20240201	51300	-22.42	20240531	14760	169.65	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
121	20240607	091210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40000	1000	2	2.56	6015198300	150810	17.13	39600	40400	39300	50700	27300	39000	39897.12	1.46	-7428	41066	40032	38966	37932	36866	40050	37950	46	11700	500	27300	50	1	9271339	3709	57.06	8.51	12	1.63	701.00	4701.00	51300	20240531	-22.03	14760	20240201	171.00	51300	-22.03	20240531	14760	171.00	20240201	51300	-22.03	20240531	14760	171.00	20240201	2.45	N	457550	500	46 억	135007	N	N	0	N	N
122	20240605	161206	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39000	-350	5	-0.89	33869723650	865736	69.28	39000	40000	37900	51100	27550	39350	39122.82	1.62	-16016	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3616	55.63	8.30	12	9.34	701.00	4701.00	51300	20240531	-23.98	14760	20240201	164.23	51300	-23.98	20240531	14760	164.23	20240201	51300	-23.98	20240531	14760	164.23	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
123	20240605	151204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39500	150	2	0.38	31957957250	816893	65.37	39000	40000	37900	51100	27550	39350	39121.30	1.62	-9501	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3662	56.35	8.40	12	8.81	701.00	4701.00	51300	20240531	-23.00	14760	20240201	167.62	51300	-23.00	20240531	14760	167.62	20240201	51300	-23.00	20240531	14760	167.62	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
124	20240605	141204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39250	-100	5	-0.25	29438961850	752731	60.24	39000	40000	37900	51100	27550	39350	39109.48	1.62	-17950	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3639	55.99	8.35	12	8.12	701.00	4701.00	51300	20240531	-23.49	14760	20240201	165.92	51300	-23.49	20240531	14760	165.92	20240201	51300	-23.49	20240531	14760	165.92	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
125	20240605	131203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38800	-550	5	-1.40	26675670250	681601	54.54	39000	40000	37900	51100	27550	39350	39136.73	1.62	-27267	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3597	55.35	8.25	12	7.35	701.00	4701.00	51300	20240531	-24.37	14760	20240201	162.87	51300	-24.37	20240531	14760	162.87	20240201	51300	-24.37	20240531	14760	162.87	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
126	20240605	121200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39200	-150	5	-0.38	24447741700	624230	49.95	39000	40000	37900	51100	27550	39350	39164.59	1.62	-35991	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3634	55.92	8.34	12	6.73	701.00	4701.00	51300	20240531	-23.59	14760	20240201	165.58	51300	-23.59	20240531	14760	165.58	20240201	51300	-23.59	20240531	14760	165.58	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
127	20240605	111203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39350	0	3	0.00	22128669950	565275	45.24	39000	40000	37900	51100	27550	39350	39146.67	1.62	-30669	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3648	56.13	8.37	12	6.10	701.00	4701.00	51300	20240531	-23.29	14760	20240201	166.60	51300	-23.29	20240531	14760	166.60	20240201	51300	-23.29	20240531	14760	166.60	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
128	20240605	101159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39300	-50	5	-0.13	11652441850	300435	24.04	39000	39650	37900	51100	27550	39350	38784.92	1.62	27060	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3644	56.06	8.36	12	3.24	701.00	4701.00	51300	20240531	-23.39	14760	20240201	166.26	51300	-23.39	20240531	14760	166.26	20240201	51300	-23.39	20240531	14760	166.26	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
129	20240605	091159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38750	-600	5	-1.52	3797296650	97044	7.77	39000	39650	38650	51100	27550	39350	39129.26	1.62	-1009	44783	42066	40283	37566	35783	41175	36675	46	11750	500	27540	50	1	9271339	3593	55.28	8.24	12	1.05	701.00	4701.00	51300	20240531	-24.46	14760	20240201	162.53	51300	-24.46	20240531	14760	162.53	20240201	51300	-24.46	20240531	14760	162.53	20240201	2.42	N	457550	500	46 억	150626	N	N	243	N	N
130	20240604	161148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39350	-4350	5	-9.95	48829756250	1223125	126.66	42550	43000	38500	56800	30600	43700	39924.57	1.71	-7993	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3648	56.13	8.37	12	13.19	701.00	4701.00	51300	20240531	-23.29	14760	20240201	166.60	51300	-23.29	20240531	14760	166.60	20240201	51300	-23.29	20240531	14760	166.60	20240201	2.08	N	457550	500	46 억	158353	N	N	243	N	N
131	20240604	151151	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39200	-4500	5	-10.30	45918642550	1149260	119.01	42550	43000	38500	56800	30600	43700	39954.67	1.71	-11790	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3634	55.92	8.34	12	12.40	701.00	4701.00	51300	20240531	-23.59	14760	20240201	165.58	51300	-23.59	20240531	14760	165.58	20240201	51300	-23.59	20240531	14760	165.58	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
132	20240604	141153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	38550	-5150	5	-11.78	39767153350	991493	102.67	42550	43000	38500	56800	30600	43700	40108.03	1.71	-40572	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3574	54.99	8.20	12	10.69	701.00	4701.00	51300	20240531	-24.85	14760	20240201	161.18	51300	-24.85	20240531	14760	161.18	20240201	51300	-24.85	20240531	14760	161.18	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
133	20240604	131150	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39150	-4550	5	-10.41	33626046650	833277	86.29	42550	43000	38950	56800	30600	43700	40353.63	1.71	-57264	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3630	55.85	8.33	12	8.99	701.00	4701.00	51300	20240531	-23.68	14760	20240201	165.24	51300	-23.68	20240531	14760	165.24	20240201	51300	-23.68	20240531	14760	165.24	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
134	20240604	121148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39250	-4450	5	-10.18	29736812400	733963	76.00	42550	43000	39000	56800	30600	43700	40515.02	1.71	-52905	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3639	55.99	8.35	12	7.92	701.00	4701.00	51300	20240531	-23.49	14760	20240201	165.92	51300	-23.49	20240531	14760	165.92	20240201	51300	-23.49	20240531	14760	165.92	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
135	20240604	111144	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	39950	-3750	5	-8.58	22273584950	544562	56.39	42550	43000	39800	56800	30600	43700	40901.38	1.71	-50988	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3704	56.99	8.50	12	5.87	701.00	4701.00	51300	20240531	-22.12	14760	20240201	170.66	51300	-22.12	20240531	14760	170.66	20240201	51300	-22.12	20240531	14760	170.66	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
136	20240604	101147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	40500	-3200	5	-7.32	15004844650	363425	37.63	42550	43000	40450	56800	30600	43700	41286.73	1.71	-40353	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3755	57.77	8.62	12	3.92	701.00	4701.00	51300	20240531	-21.05	14760	20240201	174.39	51300	-21.05	20240531	14760	174.39	20240201	51300	-21.05	20240531	14760	174.39	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
137	20240604	091147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	41400	-2300	5	-5.26	4868963750	116166	12.03	42550	43000	41300	56800	30600	43700	41912.48	1.71	-14510	47333	45516	43583	41766	39833	44550	40800	46	13100	500	30590	50	1	9271339	3838	59.06	8.81	12	1.25	701.00	4701.00	51300	20240531	-19.30	14760	20240201	180.49	51300	-19.30	20240531	14760	180.49	20240201	51300	-19.30	20240531	14760	180.49	20240201	2.08	N	457550	500	46 억	158353	N	N	0	N	N
138	20240603	161133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43700	-300	5	-0.68	41546255300	954752	21.22	44750	45400	41650	57200	30800	44000	43514.67	0.97	67693	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	4052	62.34	9.30	12	10.30	701.00	4701.00	51300	20240531	-14.81	14760	20240201	196.07	51300	-14.81	20240531	14760	196.07	20240201	51300	-14.81	20240531	14760	196.07	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
139	20240603	151134	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43100	-900	5	-2.05	39812307900	914690	20.33	44750	45400	41650	57200	30800	44000	43525.39	0.97	64551	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	3996	61.48	9.17	12	9.87	701.00	4701.00	51300	20240531	-15.98	14760	20240201	192.01	51300	-15.98	20240531	14760	192.01	20240201	51300	-15.98	20240531	14760	192.01	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
140	20240603	141134	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43400	-600	5	-1.36	37026809200	850505	18.90	44750	45400	41650	57200	30800	44000	43535.01	0.97	59508	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	4024	61.91	9.23	12	9.17	701.00	4701.00	51300	20240531	-15.40	14760	20240201	194.04	51300	-15.40	20240531	14760	194.04	20240201	51300	-15.40	20240531	14760	194.04	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
141	20240603	131134	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42500	-1500	5	-3.41	31163895050	715280	15.90	44750	45400	41650	57200	30800	44000	43568.71	0.97	48729	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	3940	60.63	9.04	12	7.71	701.00	4701.00	51300	20240531	-17.15	14760	20240201	187.94	51300	-17.15	20240531	14760	187.94	20240201	51300	-17.15	20240531	14760	187.94	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
142	20240603	121133	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42200	-1800	5	-4.09	28644646050	655433	14.57	44750	45400	41700	57200	30800	44000	43703.33	0.97	46117	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	3913	60.20	8.98	12	7.07	701.00	4701.00	51300	20240531	-17.74	14760	20240201	185.91	51300	-17.74	20240531	14760	185.91	20240201	51300	-17.74	20240531	14760	185.91	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
143	20240603	111127	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	42700	-1300	5	-2.95	24675700300	561235	12.47	44750	45400	42100	57200	30800	44000	43966.78	0.97	39949	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	3959	60.91	9.08	12	6.05	701.00	4701.00	51300	20240531	-16.76	14760	20240201	189.30	51300	-16.76	20240531	14760	189.30	20240201	51300	-16.76	20240531	14760	189.30	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
144	20240603	101120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	43800	-200	5	-0.45	16247380950	364920	8.11	44750	45400	43250	57200	30800	44000	44523.35	0.97	6488	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	4061	62.48	9.32	12	3.94	701.00	4701.00	51300	20240531	-14.62	14760	20240201	196.75	51300	-14.62	20240531	14760	196.75	20240201	51300	-14.62	20240531	14760	196.75	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N
145	20240603	091120	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	44300	300	2	0.68	7700297900	173178	3.85	44750	45400	43250	57200	30800	44000	44465.05	0.97	-17718	53733	48866	46433	41566	39133	47650	40350	46	13200	500	30800	50	1	9271339	4107	63.20	9.42	12	1.87	701.00	4701.00	51300	20240531	-13.65	14760	20240201	200.14	51300	-13.65	20240531	14760	200.14	20240201	51300	-13.65	20240531	14760	200.14	20240201	1.98	N	457550	500	46 억	90057	N	N	1165	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History