KissMeData/457550/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

76 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	20240830	161312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17210	340	2	2.02	2801254700	163346	76.90	17050	17400	16900	21900	11810	16870	17149.15	8.11	31881	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1596	24.55	3.66	12	1.76	701.00	4701.00	51300	20240531	-66.45	14760	20240201	16.60	51300	-66.45	20240531	14760	16.60	20240201	51300	-66.45	20240531	14760	16.60	20240201	5.17	N	457550	500	46 억	752302	N	N	67	N	N
3	20240830	151328	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17190	320	2	1.90	2632966860	153561	72.30	17050	17400	16900	21900	11810	16870	17146.06	8.11	30372	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1594	24.52	3.66	12	1.66	701.00	4701.00	51300	20240531	-66.49	14760	20240201	16.46	51300	-66.49	20240531	14760	16.46	20240201	51300	-66.49	20240531	14760	16.46	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
4	20240830	141327	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17020	150	2	0.89	2163376380	126190	59.41	17050	17400	16900	21900	11810	16870	17143.80	8.11	14694	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1578	24.28	3.62	12	1.36	701.00	4701.00	51300	20240531	-66.82	14760	20240201	15.31	51300	-66.82	20240531	14760	15.31	20240201	51300	-66.82	20240531	14760	15.31	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
5	20240830	131318	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16940	70	2	0.41	1963990620	114434	53.88	17050	17400	16910	21900	11810	16870	17162.65	8.11	18783	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1571	24.17	3.60	12	1.23	701.00	4701.00	51300	20240531	-66.98	14760	20240201	14.77	51300	-66.98	20240531	14760	14.77	20240201	51300	-66.98	20240531	14760	14.77	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
6	20240830	121325	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16970	100	2	0.59	1818620870	105857	49.84	17050	17400	16950	21900	11810	16870	17179.98	8.11	22410	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1573	24.21	3.61	12	1.14	701.00	4701.00	51300	20240531	-66.92	14760	20240201	14.97	51300	-66.92	20240531	14760	14.97	20240201	51300	-66.92	20240531	14760	14.97	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
7	20240830	111337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17090	220	2	1.30	1576263000	91619	43.13	17050	17400	17050	21900	11810	16870	17204.54	8.11	26746	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1584	24.38	3.64	12	0.99	701.00	4701.00	51300	20240531	-66.69	14760	20240201	15.79	51300	-66.69	20240531	14760	15.79	20240201	51300	-66.69	20240531	14760	15.79	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
8	20240830	101331	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17140	270	2	1.60	1293631670	75128	35.37	17050	17400	17050	21900	11810	16870	17219.04	8.11	31500	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1589	24.45	3.65	12	0.81	701.00	4701.00	51300	20240531	-66.59	14760	20240201	16.12	51300	-66.59	20240531	14760	16.12	20240201	51300	-66.59	20240531	14760	16.12	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
9	20240830	091335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17340	470	2	2.79	857001370	49735	23.42	17050	17400	17050	21900	11810	16870	17231.35	8.11	27431	17856	17362	17006	16512	16156	17185	16335	46	5030	500	11800	10	1	9271339	1608	24.74	3.69	12	0.54	701.00	4701.00	51300	20240531	-66.20	14760	20240201	17.48	51300	-66.20	20240531	14760	17.48	20240201	51300	-66.20	20240531	14760	17.48	20240201	5.17	N	457550	500	46 억	752302	N	N	22	N	N
10	20240829	161335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16870	-530	5	-3.05	3570007660	210735	63.20	17250	17500	16650	22600	12180	17400	16939.85	8.61	-20296	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1564	24.07	3.59	12	2.27	701.00	4701.00	51300	20240531	-67.12	14760	20240201	14.30	51300	-67.12	20240531	14760	14.30	20240201	51300	-67.12	20240531	14760	14.30	20240201	5.05	N	457550	500	46 억	798124	N	N	22	N	N
11	20240829	151348	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16730	-670	5	-3.85	3498882440	206509	61.93	17250	17500	16650	22600	12180	17400	16941.98	8.61	-21222	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1551	23.87	3.56	12	2.23	701.00	4701.00	51300	20240531	-67.39	14760	20240201	13.35	51300	-67.39	20240531	14760	13.35	20240201	51300	-67.39	20240531	14760	13.35	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
12	20240829	141349	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16780	-620	5	-3.56	3121941140	184042	55.19	17250	17500	16650	22600	12180	17400	16962.10	8.61	-29252	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1556	23.94	3.57	12	1.99	701.00	4701.00	51300	20240531	-67.29	14760	20240201	13.69	51300	-67.29	20240531	14760	13.69	20240201	51300	-67.29	20240531	14760	13.69	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
13	20240829	131349	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16720	-680	5	-3.91	2671366190	157113	47.12	17250	17500	16710	22600	12180	17400	17001.67	8.61	-30853	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1550	23.85	3.56	12	1.69	701.00	4701.00	51300	20240531	-67.41	14760	20240201	13.28	51300	-67.41	20240531	14760	13.28	20240201	51300	-67.41	20240531	14760	13.28	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
14	20240829	121347	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16950	-450	5	-2.59	2071749000	121581	36.46	17250	17500	16890	22600	12180	17400	17038.71	8.61	-22392	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1571	24.18	3.61	12	1.31	701.00	4701.00	51300	20240531	-66.96	14760	20240201	14.84	51300	-66.96	20240531	14760	14.84	20240201	51300	-66.96	20240531	14760	14.84	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
15	20240829	111347	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16940	-460	5	-2.64	1692525910	99182	29.74	17250	17500	16920	22600	12180	17400	17063.29	8.61	-17521	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1571	24.17	3.60	12	1.07	701.00	4701.00	51300	20240531	-66.98	14760	20240201	14.77	51300	-66.98	20240531	14760	14.77	20240201	51300	-66.98	20240531	14760	14.77	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
16	20240829	101337	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17170	-230	5	-1.32	1137329530	66581	19.97	17250	17500	16920	22600	12180	17400	17079.68	8.61	-6425	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1592	24.49	3.65	12	0.72	701.00	4701.00	51300	20240531	-66.53	14760	20240201	16.33	51300	-66.53	20240531	14760	16.33	20240201	51300	-66.53	20240531	14760	16.33	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
17	20240829	091347	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17110	-290	5	-1.67	302534290	17657	5.30	17250	17500	17010	22600	12180	17400	17126.84	8.61	-5370	18733	18066	17733	17066	16733	17900	16900	46	5200	500	12180	10	1	9271339	1586	24.41	3.64	12	0.19	701.00	4701.00	51300	20240531	-66.65	14760	20240201	15.92	51300	-66.65	20240531	14760	15.92	20240201	51300	-66.65	20240531	14760	15.92	20240201	5.05	N	457550	500	46 억	798124	N	N	50	N	N
18	20240828	161301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17400	-290	5	-1.64	5881135270	328819	201.70	17600	18400	17400	22950	12390	17690	17886.00	9.38	14738	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1613	24.82	3.70	12	3.55	701.00	4701.00	51300	20240531	-66.08	14760	20240201	17.89	51300	-66.08	20240531	14760	17.89	20240201	51300	-66.08	20240531	14760	17.89	20240201	4.90	N	457550	500	46 억	869750	N	N	50	N	N
19	20240828	151311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17460	-230	5	-1.30	5467740630	305074	187.13	17600	18400	17400	22950	12390	17690	17922.67	9.38	13077	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1619	24.91	3.71	12	3.29	701.00	4701.00	51300	20240531	-65.96	14760	20240201	18.29	51300	-65.96	20240531	14760	18.29	20240201	51300	-65.96	20240531	14760	18.29	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
20	20240828	141312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17490	-200	5	-1.13	5248475450	292544	179.45	17600	18400	17400	22950	12390	17690	17940.81	9.38	12902	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1622	24.95	3.72	12	3.16	701.00	4701.00	51300	20240531	-65.91	14760	20240201	18.50	51300	-65.91	20240531	14760	18.50	20240201	51300	-65.91	20240531	14760	18.50	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
21	20240828	131312	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17610	-80	5	-0.45	4672711670	259662	159.28	17600	18400	17400	22950	12390	17690	17995.36	9.38	22331	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1633	25.12	3.75	12	2.80	701.00	4701.00	51300	20240531	-65.67	14760	20240201	19.31	51300	-65.67	20240531	14760	19.31	20240201	51300	-65.67	20240531	14760	19.31	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
22	20240828	121307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	60	2	0.34	4348433880	241300	148.02	17600	18400	17400	22950	12390	17690	18020.86	9.38	26526	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1646	25.32	3.78	12	2.60	701.00	4701.00	51300	20240531	-65.40	14760	20240201	20.26	51300	-65.40	20240531	14760	20.26	20240201	51300	-65.40	20240531	14760	20.26	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
23	20240828	111306	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	60	2	0.34	4055122540	224808	137.90	17600	18400	17400	22950	12390	17690	18038.16	9.38	25512	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1646	25.32	3.78	12	2.42	701.00	4701.00	51300	20240531	-65.40	14760	20240201	20.26	51300	-65.40	20240531	14760	20.26	20240201	51300	-65.40	20240531	14760	20.26	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
24	20240828	101335	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	340	2	1.92	3419302900	189133	116.02	17600	18400	17400	22950	12390	17690	18078.83	9.38	31025	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1672	25.72	3.84	12	2.04	701.00	4701.00	51300	20240531	-64.85	14760	20240201	22.15	51300	-64.85	20240531	14760	22.15	20240201	51300	-64.85	20240531	14760	22.15	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
25	20240828	091331	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17930	240	2	1.36	1518052980	84344	51.74	17600	18300	17400	22950	12390	17690	17998.35	9.38	12849	18116	17902	17476	17262	16836	18010	17370	46	5260	500	12380	10	1	9271339	1662	25.58	3.81	12	0.91	701.00	4701.00	51300	20240531	-65.05	14760	20240201	21.48	51300	-65.05	20240531	14760	21.48	20240201	51300	-65.05	20240531	14760	21.48	20240201	4.90	N	457550	500	46 억	869750	N	N	15	N	N
26	20240827	161257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17690	-20	5	-0.11	2798474710	161931	86.25	17460	17690	17050	23000	12400	17710	17281.17	9.65	-434	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1640	25.24	3.76	12	1.75	701.00	4701.00	51300	20240531	-65.52	14760	20240201	19.85	51300	-65.52	20240531	14760	19.85	20240201	51300	-65.52	20240531	14760	19.85	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
27	20240827	151307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17530	-180	5	-1.02	2631990880	152476	81.21	17460	17530	17050	23000	12400	17710	17261.62	9.65	-1131	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1625	25.01	3.73	12	1.64	701.00	4701.00	51300	20240531	-65.83	14760	20240201	18.77	51300	-65.83	20240531	14760	18.77	20240201	51300	-65.83	20240531	14760	18.77	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
28	20240827	141313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17340	-370	5	-2.09	2323692260	134781	71.79	17460	17500	17050	23000	12400	17710	17240.44	9.65	-7044	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1608	24.74	3.69	12	1.45	701.00	4701.00	51300	20240531	-66.20	14760	20240201	17.48	51300	-66.20	20240531	14760	17.48	20240201	51300	-66.20	20240531	14760	17.48	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
29	20240827	131317	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17330	-380	5	-2.15	2084070060	120983	64.44	17460	17500	17050	23000	12400	17710	17226.06	9.65	-7518	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1607	24.72	3.69	12	1.30	701.00	4701.00	51300	20240531	-66.22	14760	20240201	17.41	51300	-66.22	20240531	14760	17.41	20240201	51300	-66.22	20240531	14760	17.41	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
30	20240827	121317	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17250	-460	5	-2.60	1742214180	101096	53.85	17460	17500	17050	23000	12400	17710	17233.18	9.65	-2138	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1599	24.61	3.67	12	1.09	701.00	4701.00	51300	20240531	-66.37	14760	20240201	16.87	51300	-66.37	20240531	14760	16.87	20240201	51300	-66.37	20240531	14760	16.87	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
31	20240827	111315	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17220	-490	5	-2.77	1609200880	93367	49.73	17460	17500	17050	23000	12400	17710	17235.12	9.65	-420	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1597	24.56	3.66	12	1.01	701.00	4701.00	51300	20240531	-66.43	14760	20240201	16.67	51300	-66.43	20240531	14760	16.67	20240201	51300	-66.43	20240531	14760	16.67	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
32	20240827	101311	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17220	-490	5	-2.77	1340333190	77799	41.44	17460	17500	17050	23000	12400	17710	17228.04	9.65	-257	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1597	24.56	3.66	12	0.84	701.00	4701.00	51300	20240531	-66.43	14760	20240201	16.67	51300	-66.43	20240531	14760	16.67	20240201	51300	-66.43	20240531	14760	16.67	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
33	20240827	091313	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17130	-580	5	-3.27	633084620	36721	19.56	17460	17500	17100	23000	12400	17710	17240.15	9.65	-9178	18683	18196	17923	17436	17163	18060	17300	46	5290	500	12390	10	1	9271339	1588	24.44	3.64	12	0.40	701.00	4701.00	51300	20240531	-66.61	14760	20240201	16.06	51300	-66.61	20240531	14760	16.06	20240201	51300	-66.61	20240531	14760	16.06	20240201	4.93	N	457550	500	46 억	894983	N	N	15	N	N
34	20240826	161251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-690	5	-3.75	3320694480	185738	54.19	18410	18410	17650	23900	12880	18400	17877.37	10.32	-31435	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1642	25.26	3.77	12	2.00	701.00	4701.00	51300	20240531	-65.48	14760	20240201	19.99	51300	-65.48	20240531	14760	19.99	20240201	51300	-65.48	20240531	14760	19.99	20240201	4.79	N	457550	500	46 억	956769	N	N	15	N	N
35	20240826	151302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-690	5	-3.75	3168418600	177138	51.68	18410	18410	17650	23900	12880	18400	17884.96	10.32	-30458	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1642	25.26	3.77	12	1.91	701.00	4701.00	51300	20240531	-65.48	14760	20240201	19.99	51300	-65.48	20240531	14760	19.99	20240201	51300	-65.48	20240531	14760	19.99	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
36	20240826	141307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-690	5	-3.75	2902468410	162126	47.30	18410	18410	17650	23900	12880	18400	17900.67	10.32	-26579	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1642	25.26	3.77	12	1.75	701.00	4701.00	51300	20240531	-65.48	14760	20240201	19.99	51300	-65.48	20240531	14760	19.99	20240201	51300	-65.48	20240531	14760	19.99	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
37	20240826	131307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17730	-670	5	-3.64	2676907900	149391	43.59	18410	18410	17650	23900	12880	18400	17916.84	10.32	-22581	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1644	25.29	3.77	12	1.61	701.00	4701.00	51300	20240531	-65.44	14760	20240201	20.12	51300	-65.44	20240531	14760	20.12	20240201	51300	-65.44	20240531	14760	20.12	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
38	20240826	121302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	-580	5	-3.15	2299112560	128113	37.38	18410	18410	17790	23900	12880	18400	17943.81	10.32	-14335	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1652	25.42	3.79	12	1.38	701.00	4701.00	51300	20240531	-65.26	14760	20240201	20.73	51300	-65.26	20240531	14760	20.73	20240201	51300	-65.26	20240531	14760	20.73	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
39	20240826	111302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	-400	5	-2.17	1879200230	104632	30.53	18410	18410	17790	23900	12880	18400	17957.52	10.32	-13233	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1669	25.68	3.83	12	1.13	701.00	4701.00	51300	20240531	-64.91	14760	20240201	21.95	51300	-64.91	20240531	14760	21.95	20240201	51300	-64.91	20240531	14760	21.95	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
40	20240826	101305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17860	-540	5	-2.93	1618981900	90112	26.29	18410	18410	17790	23900	12880	18400	17963.38	10.32	-13766	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1656	25.48	3.80	12	0.97	701.00	4701.00	51300	20240531	-65.19	14760	20240201	21.00	51300	-65.19	20240531	14760	21.00	20240201	51300	-65.19	20240531	14760	21.00	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
41	20240826	091300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	-580	5	-3.15	854219990	47347	13.81	18410	18410	17800	23900	12880	18400	18037.03	10.32	-7785	19206	18802	18186	17782	17166	19005	17985	46	5500	500	12880	10	1	9271339	1652	25.42	3.79	12	0.51	701.00	4701.00	51300	20240531	-65.26	14760	20240201	20.73	51300	-65.26	20240531	14760	20.73	20240201	51300	-65.26	20240531	14760	20.73	20240201	4.79	N	457550	500	46 억	956769	N	N	0	N	N
42	20240823	161250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	600	2	3.37	6227704750	340408	229.25	17600	18590	17570	23100	12460	17800	18295.34	10.12	85041	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1706	26.25	3.91	12	3.67	701.00	4701.00	51300	20240531	-64.13	14760	20240201	24.66	51300	-64.13	20240531	14760	24.66	20240201	51300	-64.13	20240531	14760	24.66	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
43	20240823	151302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18330	530	2	2.98	5964685130	326092	219.61	17600	18590	17570	23100	12460	17800	18291.97	10.12	81785	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1699	26.15	3.90	12	3.52	701.00	4701.00	51300	20240531	-64.27	14760	20240201	24.19	51300	-64.27	20240531	14760	24.19	20240201	51300	-64.27	20240531	14760	24.19	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
44	20240823	141302	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18280	480	2	2.70	5449331970	298079	200.74	17600	18590	17570	23100	12460	17800	18282.10	10.12	75840	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1695	26.08	3.89	12	3.22	701.00	4701.00	51300	20240531	-64.37	14760	20240201	23.85	51300	-64.37	20240531	14760	23.85	20240201	51300	-64.37	20240531	14760	23.85	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
45	20240823	131258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18520	720	2	4.04	5030596620	275302	185.40	17600	18590	17570	23100	12460	17800	18273.64	10.12	75150	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1717	26.42	3.94	12	2.97	701.00	4701.00	51300	20240531	-63.90	14760	20240201	25.47	51300	-63.90	20240531	14760	25.47	20240201	51300	-63.90	20240531	14760	25.47	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
46	20240823	121258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18360	560	2	3.15	4418111500	242178	163.10	17600	18520	17570	23100	12460	17800	18243.92	10.12	65891	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1702	26.19	3.91	12	2.61	701.00	4701.00	51300	20240531	-64.21	14760	20240201	24.39	51300	-64.21	20240531	14760	24.39	20240201	51300	-64.21	20240531	14760	24.39	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
47	20240823	111256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18350	550	2	3.09	3813319220	209355	140.99	17600	18520	17570	23100	12460	17800	18215.34	10.12	56196	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1701	26.18	3.90	12	2.26	701.00	4701.00	51300	20240531	-64.23	14760	20240201	24.32	51300	-64.23	20240531	14760	24.32	20240201	51300	-64.23	20240531	14760	24.32	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
48	20240823	101300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18190	390	2	2.19	2658036470	146500	98.66	17600	18450	17570	23100	12460	17800	18144.46	10.12	34440	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1686	25.95	3.87	12	1.58	701.00	4701.00	51300	20240531	-64.54	14760	20240201	23.24	51300	-64.54	20240531	14760	23.24	20240201	51300	-64.54	20240531	14760	23.24	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
49	20240823	091300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17980	180	2	1.01	461901150	25965	17.49	17600	17980	17570	23100	12460	17800	17789.22	10.12	5075	18526	18162	17886	17522	17246	18025	17385	46	5300	500	12460	10	1	9271339	1667	25.65	3.82	12	0.28	701.00	4701.00	51300	20240531	-64.95	14760	20240201	21.82	51300	-64.95	20240531	14760	21.82	20240201	51300	-64.95	20240531	14760	21.82	20240201	4.64	N	457550	500	46 억	938237	N	N	89	N	N
50	20240822	161255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17800	-400	5	-2.20	2639287610	148076	66.05	18200	18250	17610	23650	12740	18200	17823.51	10.70	-32468	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1650	25.39	3.79	12	1.60	701.00	4701.00	51300	20240531	-65.30	14760	20240201	20.60	51300	-65.30	20240531	14760	20.60	20240201	51300	-65.30	20240531	14760	20.60	20240201	4.33	N	457550	500	46 억	992361	N	N	89	N	N
51	20240822	151303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	-450	5	-2.47	2529481450	141903	63.29	18200	18250	17610	23650	12740	18200	17825.03	10.70	-31736	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1646	25.32	3.78	12	1.53	701.00	4701.00	51300	20240531	-65.40	14760	20240201	20.26	51300	-65.40	20240531	14760	20.26	20240201	51300	-65.40	20240531	14760	20.26	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
52	20240822	141305	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17750	-450	5	-2.47	2326812590	130475	58.20	18200	18250	17610	23650	12740	18200	17832.98	10.70	-32626	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1646	25.32	3.78	12	1.41	701.00	4701.00	51300	20240531	-65.40	14760	20240201	20.26	51300	-65.40	20240531	14760	20.26	20240201	51300	-65.40	20240531	14760	20.26	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
53	20240822	131303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17670	-530	5	-2.91	2148418510	120420	53.71	18200	18250	17610	23650	12740	18200	17840.60	10.70	-32748	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1638	25.21	3.76	12	1.30	701.00	4701.00	51300	20240531	-65.56	14760	20240201	19.72	51300	-65.56	20240531	14760	19.72	20240201	51300	-65.56	20240531	14760	19.72	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
54	20240822	121308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17710	-490	5	-2.69	1878000200	105099	46.88	18200	18250	17630	23650	12740	18200	17868.40	10.70	-28893	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1642	25.26	3.77	12	1.13	701.00	4701.00	51300	20240531	-65.48	14760	20240201	19.99	51300	-65.48	20240531	14760	19.99	20240201	51300	-65.48	20240531	14760	19.99	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
55	20240822	111256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	-460	5	-2.53	1434168770	80016	35.69	18200	18250	17730	23650	12740	18200	17923.01	10.70	-17416	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1645	25.31	3.77	12	0.86	701.00	4701.00	51300	20240531	-65.42	14760	20240201	20.19	51300	-65.42	20240531	14760	20.19	20240201	51300	-65.42	20240531	14760	20.19	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
56	20240822	101254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17840	-360	5	-1.98	1043877310	58102	25.92	18200	18250	17810	23650	12740	18200	17965.68	10.70	-10225	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1654	25.45	3.79	12	0.63	701.00	4701.00	51300	20240531	-65.22	14760	20240201	20.87	51300	-65.22	20240531	14760	20.87	20240201	51300	-65.22	20240531	14760	20.87	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
57	20240822	091257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18030	-170	5	-0.93	274263660	15196	6.78	18200	18200	17970	23650	12740	18200	18046.90	10.70	-230	18686	18442	18056	17812	17426	18515	17885	46	5450	500	12740	10	1	9271339	1672	25.72	3.84	12	0.16	701.00	4701.00	51300	20240531	-64.85	14760	20240201	22.15	51300	-64.85	20240531	14760	22.15	20240201	51300	-64.85	20240531	14760	22.15	20240201	4.33	N	457550	500	46 억	992361	N	N	53	N	N
58	20240821	161247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18200	-270	5	-1.46	4016397110	223679	47.22	18200	18300	17670	24000	12930	18470	17955.47	11.25	-17581	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1687	25.96	3.87	12	2.41	701.00	4701.00	51300	20240531	-64.52	14760	20240201	23.31	51300	-64.52	20240531	14760	23.31	20240201	51300	-64.52	20240531	14760	23.31	20240201	4.26	N	457550	500	46 억	1043231	N	N	53	N	N
59	20240821	151307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18120	-350	5	-1.89	3836052880	213752	45.12	18200	18300	17670	24000	12930	18470	17946.14	11.25	-19103	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1680	25.85	3.85	12	2.31	701.00	4701.00	51300	20240531	-64.68	14760	20240201	22.76	51300	-64.68	20240531	14760	22.76	20240201	51300	-64.68	20240531	14760	22.76	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
60	20240821	141301	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17890	-580	5	-3.14	3240817120	180778	38.16	18200	18300	17670	24000	12930	18470	17926.89	11.25	-29714	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1659	25.52	3.81	12	1.95	701.00	4701.00	51300	20240531	-65.13	14760	20240201	21.21	51300	-65.13	20240531	14760	21.21	20240201	51300	-65.13	20240531	14760	21.21	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
61	20240821	131310	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17900	-570	5	-3.09	3155320530	175993	37.15	18200	18300	17670	24000	12930	18470	17928.50	11.25	-30626	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1660	25.53	3.81	12	1.90	701.00	4701.00	51300	20240531	-65.11	14760	20240201	21.27	51300	-65.11	20240531	14760	21.27	20240201	51300	-65.11	20240531	14760	21.27	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
62	20240821	121307	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17840	-630	5	-3.41	2989622410	166737	35.20	18200	18300	17670	24000	12930	18470	17929.99	11.25	-31310	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1654	25.45	3.79	12	1.80	701.00	4701.00	51300	20240531	-65.22	14760	20240201	20.87	51300	-65.22	20240531	14760	20.87	20240201	51300	-65.22	20240531	14760	20.87	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
63	20240821	111303	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17700	-770	5	-4.17	2735498820	152410	32.17	18200	18300	17670	24000	12930	18470	17948.10	11.25	-31797	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1641	25.25	3.77	12	1.64	701.00	4701.00	51300	20240531	-65.50	14760	20240201	19.92	51300	-65.50	20240531	14760	19.92	20240201	51300	-65.50	20240531	14760	19.92	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
64	20240821	101308	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17850	-620	5	-3.36	2032702290	112871	23.83	18200	18300	17770	24000	12930	18470	18008.85	11.25	-17552	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1655	25.46	3.80	12	1.22	701.00	4701.00	51300	20240531	-65.20	14760	20240201	20.93	51300	-65.20	20240531	14760	20.93	20240201	51300	-65.20	20240531	14760	20.93	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
65	20240821	091257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18190	-280	5	-1.52	563462380	31222	6.59	18200	18300	17940	24000	12930	18470	18046.22	11.25	-11122	20096	19282	18796	17982	17496	19690	18390	46	5530	500	12920	10	1	9271339	1686	25.95	3.87	12	0.34	701.00	4701.00	51300	20240531	-64.54	14760	20240201	23.24	51300	-64.54	20240531	14760	23.24	20240201	51300	-64.54	20240531	14760	23.24	20240201	4.26	N	457550	500	46 억	1043231	N	N	8	N	N
66	20240820	161242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	310	2	1.71	8890413090	471340	41.97	18310	19610	18310	23600	12720	18160	18863.45	11.72	39388	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1712	26.35	3.93	12	5.08	701.00	4701.00	51300	20240531	-64.00	14760	20240201	25.14	51300	-64.00	20240531	14760	25.14	20240201	51300	-64.00	20240531	14760	25.14	20240201	4.20	N	457550	500	46 억	1086772	N	N	8	N	N
67	20240820	151258	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18410	250	2	1.38	8729912060	462635	41.20	18310	19610	18310	23600	12720	18160	18871.18	11.72	41167	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1707	26.26	3.92	12	4.99	701.00	4701.00	51300	20240531	-64.11	14760	20240201	24.73	51300	-64.11	20240531	14760	24.73	20240201	51300	-64.11	20240531	14760	24.73	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
68	20240820	141251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18460	300	2	1.65	8303522400	439504	39.14	18310	19610	18310	23600	12720	18160	18894.25	11.72	43664	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1711	26.33	3.93	12	4.74	701.00	4701.00	51300	20240531	-64.02	14760	20240201	25.07	51300	-64.02	20240531	14760	25.07	20240201	51300	-64.02	20240531	14760	25.07	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
69	20240820	131257	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18400	240	2	1.32	8038205680	425109	37.85	18310	19610	18310	23600	12720	18160	18909.96	11.72	43565	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1706	26.25	3.91	12	4.59	701.00	4701.00	51300	20240531	-64.13	14760	20240201	24.66	51300	-64.13	20240531	14760	24.66	20240201	51300	-64.13	20240531	14760	24.66	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
70	20240820	121248	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18580	420	2	2.31	7188001870	379050	33.75	18310	19610	18310	23600	12720	18160	18964.87	11.72	46500	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1723	26.50	3.95	12	4.09	701.00	4701.00	51300	20240531	-63.78	14760	20240201	25.88	51300	-63.78	20240531	14760	25.88	20240201	51300	-63.78	20240531	14760	25.88	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
71	20240820	111247	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18890	730	2	4.02	5080142640	266881	23.77	18310	19610	18310	23600	12720	18160	19037.81	11.72	66345	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1751	26.95	4.02	12	2.88	701.00	4701.00	51300	20240531	-63.18	14760	20240201	27.98	51300	-63.18	20240531	14760	27.98	20240201	51300	-63.18	20240531	14760	27.98	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
72	20240820	101241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18630	470	2	2.59	1720626250	91862	8.18	18310	18870	18310	23600	12720	18160	18735.46	11.72	27492	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1727	26.58	3.96	12	0.99	701.00	4701.00	51300	20240531	-63.68	14760	20240201	26.22	51300	-63.68	20240531	14760	26.22	20240201	51300	-63.68	20240531	14760	26.22	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
73	20240820	091246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18760	600	2	3.30	803504280	42944	3.82	18310	18870	18310	23600	12720	18160	18720.74	11.72	24208	19753	18956	18503	17706	17253	18730	17480	46	5440	500	12710	10	1	9271339	1739	26.76	3.99	12	0.46	701.00	4701.00	51300	20240531	-63.43	14760	20240201	27.10	51300	-63.43	20240531	14760	27.10	20240201	51300	-63.43	20240531	14760	27.10	20240201	4.20	N	457550	500	46 억	1086772	N	N	0	N	N
74	20240819	161233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18160	-1040	5	-5.42	4134357650	221992	65.54	19180	19300	18050	24950	13440	19200	18621.61	2.77	-38557	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1684	25.91	3.86	12	2.39	701.00	4701.00	51300	20240531	-64.60	14760	20240201	23.04	51300	-64.60	20240531	14760	23.04	20240201	51300	-64.60	20240531	14760	23.04	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
75	20240819	151244	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18080	-1120	5	-5.83	4021155240	215748	63.70	19180	19300	18050	24950	13440	19200	18635.81	2.77	-40272	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1676	25.79	3.85	12	2.33	701.00	4701.00	51300	20240531	-64.76	14760	20240201	22.49	51300	-64.76	20240531	14760	22.49	20240201	51300	-64.76	20240531	14760	22.49	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
76	20240819	141242	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18310	-890	5	-4.64	3399221600	181571	53.61	19180	19300	18220	24950	13440	19200	18718.75	2.77	-31499	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1698	26.12	3.89	12	1.96	701.00	4701.00	51300	20240531	-64.31	14760	20240201	24.05	51300	-64.31	20240531	14760	24.05	20240201	51300	-64.31	20240531	14760	24.05	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
77	20240819	131241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18340	-860	5	-4.48	3037894800	161802	47.77	19180	19300	18280	24950	13440	19200	18772.97	2.77	-34280	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1700	26.16	3.90	12	1.75	701.00	4701.00	51300	20240531	-64.25	14760	20240201	24.25	51300	-64.25	20240531	14760	24.25	20240201	51300	-64.25	20240531	14760	24.25	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
78	20240819	121240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18390	-810	5	-4.22	2843781810	151253	44.66	19180	19300	18280	24950	13440	19200	18799.06	2.77	-34066	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1705	26.23	3.91	12	1.63	701.00	4701.00	51300	20240531	-64.15	14760	20240201	24.59	51300	-64.15	20240531	14760	24.59	20240201	51300	-64.15	20240531	14760	24.59	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
79	20240819	111243	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18630	-570	5	-2.97	2207572460	116840	34.50	19180	19300	18620	24950	13440	19200	18891.56	2.77	-28536	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1727	26.58	3.96	12	1.26	701.00	4701.00	51300	20240531	-63.68	14760	20240201	26.22	51300	-63.68	20240531	14760	26.22	20240201	51300	-63.68	20240531	14760	26.22	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
80	20240819	101240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18700	-500	5	-2.60	1784172290	94162	27.80	19180	19300	18680	24950	13440	19200	18945.43	2.77	-20609	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1734	26.68	3.98	12	1.02	701.00	4701.00	51300	20240531	-63.55	14760	20240201	26.69	51300	-63.55	20240531	14760	26.69	20240201	51300	-63.55	20240531	14760	26.69	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
81	20240819	091238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19130	-70	5	-0.36	575419920	30266	8.94	19180	19300	18750	24950	13440	19200	19006.23	2.77	-10294	19900	19550	19150	18800	18400	19725	18975	46	5750	500	13440	10	1	9271339	1774	27.29	4.07	12	0.33	701.00	4701.00	51300	20240531	-62.71	14760	20240201	29.61	51300	-62.71	20240531	14760	29.61	20240201	51300	-62.71	20240531	14760	29.61	20240201	4.29	N	457550	500	46 억	256607	N	N	46	N	N
82	20240816	161228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	390	2	2.07	6453022700	336359	232.74	18850	19500	18750	24450	13170	18810	19185.05	3.55	-58208	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1780	27.39	4.08	12	3.63	701.00	4701.00	51300	20240531	-62.57	14760	20240201	30.08	51300	-62.57	20240531	14760	30.08	20240201	51300	-62.57	20240531	14760	30.08	20240201	4.28	N	457550	500	46 억	328941	N	N	46	N	N
83	20240816	151238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19170	360	2	1.91	6309250380	328865	227.55	18850	19500	18750	24450	13170	18810	19185.06	3.55	-58925	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1777	27.35	4.08	12	3.55	701.00	4701.00	51300	20240531	-62.63	14760	20240201	29.88	51300	-62.63	20240531	14760	29.88	20240201	51300	-62.63	20240531	14760	29.88	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
84	20240816	141240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	260	2	1.38	5895069020	307202	212.56	18850	19500	18750	24450	13170	18810	19189.70	3.55	-71209	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1768	27.20	4.06	12	3.31	701.00	4701.00	51300	20240531	-62.83	14760	20240201	29.20	51300	-62.83	20240531	14760	29.20	20240201	51300	-62.83	20240531	14760	29.20	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
85	20240816	131241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19120	310	2	1.65	5707451690	297371	205.76	18850	19500	18750	24450	13170	18810	19193.19	3.55	-72188	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1773	27.28	4.07	12	3.21	701.00	4701.00	51300	20240531	-62.73	14760	20240201	29.54	51300	-62.73	20240531	14760	29.54	20240201	51300	-62.73	20240531	14760	29.54	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
86	20240816	121232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19210	400	2	2.13	5400490410	281322	194.66	18850	19500	18750	24450	13170	18810	19197.00	3.55	-75060	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1781	27.40	4.09	12	3.03	701.00	4701.00	51300	20240531	-62.55	14760	20240201	30.15	51300	-62.55	20240531	14760	30.15	20240201	51300	-62.55	20240531	14760	30.15	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
87	20240816	111238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19180	370	2	1.97	5037270410	262387	181.56	18850	19500	18750	24450	13170	18810	19198.05	3.55	-76073	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1778	27.36	4.08	12	2.83	701.00	4701.00	51300	20240531	-62.61	14760	20240201	29.95	51300	-62.61	20240531	14760	29.95	20240201	51300	-62.61	20240531	14760	29.95	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
88	20240816	101233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19290	480	2	2.55	3120176050	162685	112.57	18850	19500	18750	24450	13170	18810	19179.53	3.55	-40103	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1788	27.52	4.10	12	1.75	701.00	4701.00	51300	20240531	-62.40	14760	20240201	30.69	51300	-62.40	20240531	14760	30.69	20240201	51300	-62.40	20240531	14760	30.69	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
89	20240816	091236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18900	90	2	0.48	352526430	18676	12.92	18850	18990	18800	24450	13170	18810	18876.34	3.55	-4281	19110	18960	18770	18620	18430	18865	18525	46	5640	500	13160	10	1	9271339	1752	26.96	4.02	12	0.20	701.00	4701.00	51300	20240531	-63.16	14760	20240201	28.05	51300	-63.16	20240531	14760	28.05	20240201	51300	-63.16	20240531	14760	28.05	20240201	4.28	N	457550	500	46 억	328941	N	N	13	N	N
90	20240814	161237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18810	190	2	1.02	2678950070	142841	88.86	18830	18920	18580	24200	13040	18620	18754.77	3.40	21426	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1744	26.83	4.00	12	1.54	701.00	4701.00	51300	20240531	-63.33	14760	20240201	27.44	51300	-63.33	20240531	14760	27.44	20240201	51300	-63.33	20240531	14760	27.44	20240201	4.36	N	457550	500	46 억	314796	N	N	13	N	N
91	20240814	151239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18770	150	2	0.81	2523082430	134530	83.69	18830	18920	18580	24200	13040	18620	18754.79	3.40	20502	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1740	26.78	3.99	12	1.45	701.00	4701.00	51300	20240531	-63.41	14760	20240201	27.17	51300	-63.41	20240531	14760	27.17	20240201	51300	-63.41	20240531	14760	27.17	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
92	20240814	141246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18860	240	2	1.29	2165997670	115510	71.85	18830	18920	18580	24200	13040	18620	18751.60	3.40	13507	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1749	26.90	4.01	12	1.25	701.00	4701.00	51300	20240531	-63.24	14760	20240201	27.78	51300	-63.24	20240531	14760	27.78	20240201	51300	-63.24	20240531	14760	27.78	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
93	20240814	131240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18740	120	2	0.64	1871258760	99817	62.09	18830	18920	18580	24200	13040	18620	18746.90	3.40	6862	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1737	26.73	3.99	12	1.08	701.00	4701.00	51300	20240531	-63.47	14760	20240201	26.96	51300	-63.47	20240531	14760	26.96	20240201	51300	-63.47	20240531	14760	26.96	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
94	20240814	121231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18740	120	2	0.64	1701939500	90769	56.46	18830	18920	18580	24200	13040	18620	18750.23	3.40	6422	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1737	26.73	3.99	12	0.98	701.00	4701.00	51300	20240531	-63.47	14760	20240201	26.96	51300	-63.47	20240531	14760	26.96	20240201	51300	-63.47	20240531	14760	26.96	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
95	20240814	111228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18760	140	2	0.75	1484435380	79154	49.24	18830	18920	18580	24200	13040	18620	18753.76	3.40	1247	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1739	26.76	3.99	12	0.85	701.00	4701.00	51300	20240531	-63.43	14760	20240201	27.10	51300	-63.43	20240531	14760	27.10	20240201	51300	-63.43	20240531	14760	27.10	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
96	20240814	101225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	110	2	0.59	1068484790	56868	35.38	18830	18920	18660	24200	13040	18620	18788.86	3.40	6069	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1737	26.72	3.98	12	0.61	701.00	4701.00	51300	20240531	-63.49	14760	20240201	26.90	51300	-63.49	20240531	14760	26.90	20240201	51300	-63.49	20240531	14760	26.90	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
97	20240814	091300	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18900	280	2	1.50	339894420	18045	11.23	18830	18920	18760	24200	13040	18620	18835.95	3.40	3715	19660	19140	18670	18150	17680	18905	17915	46	5580	500	13030	10	1	9271339	1752	26.96	4.02	12	0.19	701.00	4701.00	51300	20240531	-63.16	14760	20240201	28.05	51300	-63.16	20240531	14760	28.05	20240201	51300	-63.16	20240531	14760	28.05	20240201	4.36	N	457550	500	46 억	314796	N	N	24	N	N
98	20240813	161219	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18620	-280	5	-1.48	2966933260	159357	57.65	19090	19190	18200	24550	13230	18900	18618.15	3.66	-16380	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1726	26.56	3.96	12	1.72	701.00	4701.00	51300	20240531	-63.70	14760	20240201	26.15	51300	-63.70	20240531	14760	26.15	20240201	51300	-63.70	20240531	14760	26.15	20240201	4.25	N	457550	500	46 억	339125	N	N	24	N	N
99	20240813	151229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	-300	5	-1.59	2871799350	154245	55.81	19090	19190	18200	24550	13230	18900	18618.43	3.66	-15719	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1724	26.53	3.96	12	1.66	701.00	4701.00	51300	20240531	-63.74	14760	20240201	26.02	51300	-63.74	20240531	14760	26.02	20240201	51300	-63.74	20240531	14760	26.02	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
100	20240813	141223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18480	-420	5	-2.22	2720734280	146110	52.86	19090	19190	18200	24550	13230	18900	18621.14	3.66	-15523	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1713	26.36	3.93	12	1.58	701.00	4701.00	51300	20240531	-63.98	14760	20240201	25.20	51300	-63.98	20240531	14760	25.20	20240201	51300	-63.98	20240531	14760	25.20	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
101	20240813	131223	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18420	-480	5	-2.54	2582617770	138619	50.15	19090	19190	18200	24550	13230	18900	18631.05	3.66	-14151	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1708	26.28	3.92	12	1.50	701.00	4701.00	51300	20240531	-64.09	14760	20240201	24.80	51300	-64.09	20240531	14760	24.80	20240201	51300	-64.09	20240531	14760	24.80	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
102	20240813	121218	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18590	-310	5	-1.64	2428868570	130322	47.15	19090	19190	18200	24550	13230	18900	18637.44	3.66	-11948	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1724	26.52	3.95	12	1.41	701.00	4701.00	51300	20240531	-63.76	14760	20240201	25.95	51300	-63.76	20240531	14760	25.95	20240201	51300	-63.76	20240531	14760	25.95	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
103	20240813	111216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18600	-300	5	-1.59	2180204950	116923	42.30	19090	19190	18200	24550	13230	18900	18646.50	3.66	-13218	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1724	26.53	3.96	12	1.26	701.00	4701.00	51300	20240531	-63.74	14760	20240201	26.02	51300	-63.74	20240531	14760	26.02	20240201	51300	-63.74	20240531	14760	26.02	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
104	20240813	101214	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18470	-430	5	-2.28	1859866620	99640	36.05	19090	19190	18200	24550	13230	18900	18665.86	3.66	-7028	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1712	26.35	3.93	12	1.07	701.00	4701.00	51300	20240531	-64.00	14760	20240201	25.14	51300	-64.00	20240531	14760	25.14	20240201	51300	-64.00	20240531	14760	25.14	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
105	20240813	091220	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18760	-140	5	-0.74	659403250	34789	12.59	19090	19190	18700	24550	13230	18900	18954.36	3.66	-7012	19580	19240	18600	18260	17620	19410	18430	46	5650	500	13230	10	1	9271339	1739	26.76	3.99	12	0.38	701.00	4701.00	51300	20240531	-63.43	14760	20240201	27.10	51300	-63.43	20240531	14760	27.10	20240201	51300	-63.43	20240531	14760	27.10	20240201	4.25	N	457550	500	46 억	339125	N	N	1	N	N
106	20240812	161203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18900	990	2	5.53	5066190420	272747	130.62	18080	18940	17960	23250	12540	17910	18573.30	3.61	22945	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1752	26.96	4.02	12	2.94	701.00	4701.00	51300	20240531	-63.16	14760	20240201	28.05	51300	-63.16	20240531	14760	28.05	20240201	51300	-63.16	20240531	14760	28.05	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
107	20240812	151210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18820	910	2	5.08	4856884540	261667	125.31	18080	18940	17960	23250	12540	17910	18561.40	3.61	21013	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1745	26.85	4.00	12	2.82	701.00	4701.00	51300	20240531	-63.31	14760	20240201	27.51	51300	-63.31	20240531	14760	27.51	20240201	51300	-63.31	20240531	14760	27.51	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
108	20240812	141208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18780	870	2	4.86	4454658060	240229	115.05	18080	18940	17960	23250	12540	17910	18543.47	3.61	15326	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1741	26.79	3.99	12	2.59	701.00	4701.00	51300	20240531	-63.39	14760	20240201	27.24	51300	-63.39	20240531	14760	27.24	20240201	51300	-63.39	20240531	14760	27.24	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
109	20240812	131204	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18810	900	2	5.03	4051169560	218720	104.75	18080	18940	17960	23250	12540	17910	18522.26	3.61	14159	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1744	26.83	4.00	12	2.36	701.00	4701.00	51300	20240531	-63.33	14760	20240201	27.44	51300	-63.33	20240531	14760	27.44	20240201	51300	-63.33	20240531	14760	27.44	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
110	20240812	121205	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18790	880	2	4.91	3538052030	191463	91.69	18080	18890	17960	23250	12540	17910	18479.13	3.61	9903	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1742	26.80	4.00	12	2.07	701.00	4701.00	51300	20240531	-63.37	14760	20240201	27.30	51300	-63.37	20240531	14760	27.30	20240201	51300	-63.37	20240531	14760	27.30	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
111	20240812	111207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18540	630	2	3.52	3042326520	165000	79.02	18080	18890	17960	23250	12540	17910	18438.45	3.61	5955	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1719	26.45	3.94	12	1.78	701.00	4701.00	51300	20240531	-63.86	14760	20240201	25.61	51300	-63.86	20240531	14760	25.61	20240201	51300	-63.86	20240531	14760	25.61	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
112	20240812	101154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18690	780	2	4.36	1996163450	108796	52.10	18080	18720	17960	23250	12540	17910	18347.89	3.61	8080	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1733	26.66	3.98	12	1.17	701.00	4701.00	51300	20240531	-63.57	14760	20240201	26.63	51300	-63.57	20240531	14760	26.63	20240201	51300	-63.57	20240531	14760	26.63	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
113	20240812	091153	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18280	370	2	2.07	701450740	38546	18.46	18080	18480	17960	23250	12540	17910	18198.00	3.61	-1179	18296	18102	17816	17622	17336	18200	17720	46	5340	500	12530	10	1	9271339	1695	26.08	3.89	12	0.42	701.00	4701.00	51300	20240531	-64.37	14760	20240201	23.85	51300	-64.37	20240531	14760	23.85	20240201	51300	-64.37	20240531	14760	23.85	20240201	3.99	N	457550	500	46 억	334347	N	N	75	N	N
114	20240809	161145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17910	600	2	3.47	3704650240	207481	69.93	17700	18010	17530	22500	12120	17310	17855.29	3.76	4268	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1660	25.55	3.81	12	2.24	701.00	4701.00	51300	20240531	-65.09	14760	20240201	21.34	51300	-65.09	20240531	14760	21.34	20240201	51300	-65.09	20240531	14760	21.34	20240201	3.92	N	457550	500	46 억	348707	N	N	75	N	N
115	20240809	151216	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17870	560	2	3.24	3469755140	194355	65.51	17700	18010	17530	22500	12120	17310	17852.67	3.76	-795	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1657	25.49	3.80	12	2.10	701.00	4701.00	51300	20240531	-65.17	14760	20240201	21.07	51300	-65.17	20240531	14760	21.07	20240201	51300	-65.17	20240531	14760	21.07	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
116	20240809	141224	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17770	460	2	2.66	3153876100	176670	59.55	17700	18010	17530	22500	12120	17310	17851.79	3.76	-8026	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1648	25.35	3.78	12	1.91	701.00	4701.00	51300	20240531	-65.36	14760	20240201	20.39	51300	-65.36	20240531	14760	20.39	20240201	51300	-65.36	20240531	14760	20.39	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
117	20240809	131210	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17830	520	2	3.00	2647517150	148208	49.95	17700	18010	17530	22500	12120	17310	17863.52	3.76	238	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1653	25.44	3.79	12	1.60	701.00	4701.00	51300	20240531	-65.24	14760	20240201	20.80	51300	-65.24	20240531	14760	20.80	20240201	51300	-65.24	20240531	14760	20.80	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
118	20240809	121209	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17870	560	2	3.24	2500286200	139976	47.18	17700	18010	17530	22500	12120	17310	17862.25	3.76	2115	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1657	25.49	3.80	12	1.51	701.00	4701.00	51300	20240531	-65.17	14760	20240201	21.07	51300	-65.17	20240531	14760	21.07	20240201	51300	-65.17	20240531	14760	21.07	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
119	20240809	111203	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	570	2	3.29	2321734730	130004	43.82	17700	18010	17530	22500	12120	17310	17858.95	3.76	2133	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1658	25.51	3.80	12	1.40	701.00	4701.00	51300	20240531	-65.15	14760	20240201	21.14	51300	-65.15	20240531	14760	21.14	20240201	51300	-65.15	20240531	14760	21.14	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
120	20240809	101207	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17880	570	2	3.29	1824108750	102160	34.43	17700	18010	17530	22500	12120	17310	17855.41	3.76	1479	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1658	25.51	3.80	12	1.10	701.00	4701.00	51300	20240531	-65.15	14760	20240201	21.14	51300	-65.15	20240531	14760	21.14	20240201	51300	-65.15	20240531	14760	21.14	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
121	20240809	091208	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17740	430	2	2.48	507772960	28556	9.63	17700	18000	17530	22500	12120	17310	17781.66	3.76	5347	19110	18210	17540	16640	15970	17875	16305	46	5190	500	12110	10	1	9271339	1645	25.31	3.77	12	0.31	701.00	4701.00	51300	20240531	-65.42	14760	20240201	20.19	51300	-65.42	20240531	14760	20.19	20240201	51300	-65.42	20240531	14760	20.19	20240201	3.92	N	457550	500	46 억	348707	N	N	261	N	N
122	20240808	161143	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17310	-220	5	-1.25	5192514400	294148	146.48	17470	18440	16870	22750	12280	17530	17652.77	4.85	-83309	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1605	24.69	3.68	12	3.17	701.00	4701.00	51300	20240531	-66.26	14760	20240201	17.28	51300	-66.26	20240531	14760	17.28	20240201	51300	-66.26	20240531	14760	17.28	20240201	4.18	N	457550	500	46 억	449273	N	N	261	N	N
123	20240808	151201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17270	-260	5	-1.48	4991881470	282543	140.70	17470	18440	16870	22750	12280	17530	17667.70	4.85	-82372	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1601	24.64	3.67	12	3.05	701.00	4701.00	51300	20240531	-66.34	14760	20240201	17.01	51300	-66.34	20240531	14760	17.01	20240201	51300	-66.34	20240531	14760	17.01	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
124	20240808	141201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	-20	5	-0.11	4575817450	258640	128.80	17470	18440	16870	22750	12280	17530	17691.85	4.85	-77101	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1623	24.98	3.72	12	2.79	701.00	4701.00	51300	20240531	-65.87	14760	20240201	18.63	51300	-65.87	20240531	14760	18.63	20240201	51300	-65.87	20240531	14760	18.63	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
125	20240808	131159	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17580	50	2	0.29	4200984280	237300	118.17	17470	18440	16870	22750	12280	17530	17703.28	4.85	-75554	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1630	25.08	3.74	12	2.56	701.00	4701.00	51300	20240531	-65.73	14760	20240201	19.11	51300	-65.73	20240531	14760	19.11	20240201	51300	-65.73	20240531	14760	19.11	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
126	20240808	121201	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17610	80	2	0.46	3801593940	214700	106.92	17470	18440	16870	22750	12280	17530	17706.56	4.85	-75611	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1633	25.12	3.75	12	2.32	701.00	4701.00	51300	20240531	-65.67	14760	20240201	19.31	51300	-65.67	20240531	14760	19.31	20240201	51300	-65.67	20240531	14760	19.31	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
127	20240808	111200	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17610	80	2	0.46	3408648600	192360	95.79	17470	18440	16870	22750	12280	17530	17720.17	4.85	-68621	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1633	25.12	3.75	12	2.07	701.00	4701.00	51300	20240531	-65.67	14760	20240201	19.31	51300	-65.67	20240531	14760	19.31	20240201	51300	-65.67	20240531	14760	19.31	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
128	20240808	101154	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17520	-10	5	-0.06	2940588710	165716	82.53	17470	18440	16870	22750	12280	17530	17744.78	4.85	-63804	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1624	24.99	3.73	12	1.79	701.00	4701.00	51300	20240531	-65.85	14760	20240201	18.70	51300	-65.85	20240531	14760	18.70	20240201	51300	-65.85	20240531	14760	18.70	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
129	20240808	091147	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18000	470	2	2.68	1148248980	63910	31.83	17470	18440	16870	22750	12280	17530	17966.80	4.85	-21525	18330	17930	17420	17020	16510	18130	17220	46	5220	500	12270	10	1	9271339	1669	25.68	3.83	12	0.69	701.00	4701.00	51300	20240531	-64.91	14760	20240201	21.95	51300	-64.91	20240531	14760	21.95	20240201	51300	-64.91	20240531	14760	21.95	20240201	4.18	N	457550	500	46 억	449273	N	N	615	N	N
130	20240807	161132	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17530	180	2	1.04	3484133420	199370	36.31	17180	17820	16910	22550	12150	17350	17475.71	5.00	916	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1625	25.01	3.73	12	2.15	701.00	4701.00	51300	20240531	-65.83	14760	20240201	18.77	51300	-65.83	20240531	14760	18.77	20240201	51300	-65.83	20240531	14760	18.77	20240201	4.49	N	457550	500	46 억	463473	N	N	615	N	N
131	20240807	151148	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17510	160	2	0.92	3318178740	189908	34.58	17180	17820	16910	22550	12150	17350	17472.56	5.00	-2351	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1623	24.98	3.72	12	2.05	701.00	4701.00	51300	20240531	-65.87	14760	20240201	18.63	51300	-65.87	20240531	14760	18.63	20240201	51300	-65.87	20240531	14760	18.63	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
132	20240807	141152	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17820	470	2	2.71	2680458380	153810	28.01	17180	17820	16910	22550	12150	17350	17427.08	5.00	-1324	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1652	25.42	3.79	12	1.66	701.00	4701.00	51300	20240531	-65.26	14760	20240201	20.73	51300	-65.26	20240531	14760	20.73	20240201	51300	-65.26	20240531	14760	20.73	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
133	20240807	131145	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17540	190	2	1.10	2309048620	132828	24.19	17180	17600	16910	22550	12150	17350	17383.75	5.00	-1604	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1626	25.02	3.73	12	1.43	701.00	4701.00	51300	20240531	-65.81	14760	20240201	18.83	51300	-65.81	20240531	14760	18.83	20240201	51300	-65.81	20240531	14760	18.83	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
134	20240807	121149	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17550	200	2	1.15	1989622030	114623	20.87	17180	17600	16910	22550	12150	17350	17357.97	5.00	2397	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1627	25.04	3.73	12	1.24	701.00	4701.00	51300	20240531	-65.79	14760	20240201	18.90	51300	-65.79	20240531	14760	18.90	20240201	51300	-65.79	20240531	14760	18.90	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
135	20240807	111146	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17470	120	2	0.69	1487930200	85968	15.66	17180	17510	16910	22550	12150	17350	17307.95	5.00	-1715	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1620	24.92	3.72	12	0.93	701.00	4701.00	51300	20240531	-65.95	14760	20240201	18.36	51300	-65.95	20240531	14760	18.36	20240201	51300	-65.95	20240531	14760	18.36	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
136	20240807	101139	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17220	-130	5	-0.75	1079778010	62499	11.38	17180	17510	16910	22550	12150	17350	17276.72	5.00	-3439	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1597	24.56	3.66	12	0.67	701.00	4701.00	51300	20240531	-66.43	14760	20240201	16.67	51300	-66.43	20240531	14760	16.67	20240201	51300	-66.43	20240531	14760	16.67	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
137	20240807	091226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17410	60	2	0.35	434418640	25345	4.62	17180	17410	16910	22550	12150	17350	17140.15	5.00	379	18396	17872	17036	16512	15676	18135	16775	46	5200	500	12140	10	1	9271339	1614	24.84	3.70	12	0.27	701.00	4701.00	51300	20240531	-66.06	14760	20240201	17.95	51300	-66.06	20240531	14760	17.95	20240201	51300	-66.06	20240531	14760	17.95	20240201	4.49	N	457550	500	46 억	463473	N	N	61	N	N
138	20240806	161124	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17350	1150	2	7.10	9281459930	547002	100.96	16200	17560	16200	21050	11340	16200	16968.24	4.75	80556	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1609	24.75	3.69	12	5.90	701.00	4701.00	51300	20240531	-66.18	14760	20240201	17.55	51300	-66.18	20240531	14760	17.55	20240201	51300	-66.18	20240531	14760	17.55	20240201	4.63	N	457550	500	46 억	440709	N	N	61	N	N
139	20240806	151143	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17410	1210	2	7.47	8992698890	530381	97.89	16200	17560	16200	21050	11340	16200	16956.05	4.75	77086	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1614	24.84	3.70	12	5.72	701.00	4701.00	51300	20240531	-66.06	14760	20240201	17.95	51300	-66.06	20240531	14760	17.95	20240201	51300	-66.06	20240531	14760	17.95	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
140	20240806	141136	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17340	1140	2	7.04	8491527550	501499	92.56	16200	17560	16200	21050	11340	16200	16933.20	4.75	60674	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1608	24.74	3.69	12	5.41	701.00	4701.00	51300	20240531	-66.20	14760	20240201	17.48	51300	-66.20	20240531	14760	17.48	20240201	51300	-66.20	20240531	14760	17.48	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
141	20240806	131140	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17300	1100	2	6.79	7891100010	466910	86.18	16200	17560	16200	21050	11340	16200	16901.62	4.75	47472	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1604	24.68	3.68	12	5.04	701.00	4701.00	51300	20240531	-66.28	14760	20240201	17.21	51300	-66.28	20240531	14760	17.21	20240201	51300	-66.28	20240531	14760	17.21	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
142	20240806	121141	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17000	800	2	4.94	7245356140	429404	79.25	16200	17560	16200	21050	11340	16200	16874.02	4.75	25265	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1576	24.25	3.62	12	4.63	701.00	4701.00	51300	20240531	-66.86	14760	20240201	15.18	51300	-66.86	20240531	14760	15.18	20240201	51300	-66.86	20240531	14760	15.18	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
143	20240806	111128	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16850	650	2	4.01	6950014810	412026	76.05	16200	17560	16200	21050	11340	16200	16868.91	4.75	20112	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1562	24.04	3.58	12	4.44	701.00	4701.00	51300	20240531	-67.15	14760	20240201	14.16	51300	-67.15	20240531	14760	14.16	20240201	51300	-67.15	20240531	14760	14.16	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
144	20240806	101129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17470	1270	2	7.84	5551048030	329559	60.83	16200	17560	16200	21050	11340	16200	16845.08	4.75	248	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1620	24.92	3.72	12	3.55	701.00	4701.00	51300	20240531	-65.95	14760	20240201	18.36	51300	-65.95	20240531	14760	18.36	20240201	51300	-65.95	20240531	14760	18.36	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
145	20240806	091137	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16590	390	2	2.41	2034489230	123235	22.75	16200	17000	16200	21050	11340	16200	16510.58	4.75	-27199	20873	18536	17013	14676	13153	17775	13915	46	4850	500	11340	10	1	9271339	1538	23.67	3.53	12	1.33	701.00	4701.00	51300	20240531	-67.66	14760	20240201	12.40	51300	-67.66	20240531	14760	12.40	20240201	51300	-67.66	20240531	14760	12.40	20240201	4.63	N	457550	500	46 억	440709	N	N	867	N	N
146	20240805	161109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	16200	-3730	5	-18.72	9361832370	533017	159.56	19310	19350	15490	25900	13960	19930	17569.51	5.03	57179	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1502	23.11	3.45	12	5.75	701.00	4701.00	51300	20240531	-68.42	14760	20240201	9.76	51300	-68.42	20240531	14760	9.76	20240201	51300	-68.42	20240531	14760	9.76	20240201	4.59	N	457550	500	46 억	466375	N	N	867	N	N
147	20240805	151129	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	15810	-4120	5	-20.67	8709913910	492558	147.45	19310	19350	15490	25900	13960	19930	17682.57	5.03	48214	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1466	22.55	3.36	12	5.31	701.00	4701.00	51300	20240531	-69.18	14760	20240201	7.11	51300	-69.18	20240531	14760	7.11	20240201	51300	-69.18	20240531	14760	7.11	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
148	20240805	141129	58	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17200	-2730	5	-13.70	6260483710	342351	102.49	19310	19350	17200	25900	13960	19930	18286.26	5.03	25417	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1595	24.54	3.66	12	3.69	701.00	4701.00	51300	20240531	-66.47	14760	20240201	16.53	51300	-66.47	20240531	14760	16.53	20240201	51300	-66.47	20240531	14760	16.53	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
149	20240805	131130	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17470	-2460	5	-12.34	5628033040	305960	91.59	19310	19350	17240	25900	13960	19930	18394.17	5.03	25302	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1620	24.92	3.72	12	3.30	701.00	4701.00	51300	20240531	-65.95	14760	20240201	18.36	51300	-65.95	20240531	14760	18.36	20240201	51300	-65.95	20240531	14760	18.36	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
150	20240805	121123	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	17830	-2100	5	-10.54	4696548500	253030	75.75	19310	19350	17810	25900	13960	19930	18560.69	5.03	8436	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1653	25.44	3.79	12	2.73	701.00	4701.00	51300	20240531	-65.24	14760	20240201	20.80	51300	-65.24	20240531	14760	20.80	20240201	51300	-65.24	20240531	14760	20.80	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
151	20240805	111121	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18110	-1820	5	-9.13	3935600190	210705	63.08	19310	19350	18000	25900	13960	19930	18677.65	5.03	6130	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1679	25.83	3.85	12	2.27	701.00	4701.00	51300	20240531	-64.70	14760	20240201	22.70	51300	-64.70	20240531	14760	22.70	20240201	51300	-64.70	20240531	14760	22.70	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
152	20240805	101118	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18650	-1280	5	-6.42	2241783380	118621	35.51	19310	19350	18570	25900	13960	19930	18897.84	5.03	-240	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1729	26.60	3.97	12	1.28	701.00	4701.00	51300	20240531	-63.65	14760	20240201	26.36	51300	-63.65	20240531	14760	26.36	20240201	51300	-63.65	20240531	14760	26.36	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
153	20240805	091112	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	-1200	5	-6.02	1011370720	53457	16.00	19310	19350	18570	25900	13960	19930	18917.44	5.03	5937	22290	21110	20520	19340	18750	20815	19045	46	5970	500	13950	10	1	9271339	1737	26.72	3.98	12	0.58	701.00	4701.00	51300	20240531	-63.49	14760	20240201	26.90	51300	-63.49	20240531	14760	26.90	20240201	51300	-63.49	20240531	14760	26.90	20240201	4.59	N	457550	500	46 억	466375	N	N	12	N	N
154	20240802	161103	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19930	-1870	5	-8.58	6638936540	325823	124.62	21400	21700	19930	28300	15300	21800	20380.05	5.31	20294	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	10	1	9271339	1848	28.43	4.24	12	3.51	701.00	4701.00	51300	20240531	-61.15	14760	20240201	35.03	51300	-61.15	20240531	14760	35.03	20240201	51300	-61.15	20240531	14760	35.03	20240201	4.42	N	457550	500	46 억	492450	N	N	12	N	N
155	20240802	151103	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19950	-1850	5	-8.49	6217222980	304691	116.54	21400	21700	19930	28300	15300	21800	20404.43	5.31	12691	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	10	1	9271339	1850	28.46	4.24	12	3.29	701.00	4701.00	51300	20240531	-61.11	14760	20240201	35.16	51300	-61.11	20240531	14760	35.16	20240201	51300	-61.11	20240531	14760	35.16	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
156	20240802	141105	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20100	-1700	5	-7.80	5057661550	246716	94.36	21400	21700	20050	28300	15300	21800	20499.27	5.31	11361	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	50	1	9271339	1864	28.67	4.28	12	2.66	701.00	4701.00	51300	20240531	-60.82	14760	20240201	36.18	51300	-60.82	20240531	14760	36.18	20240201	51300	-60.82	20240531	14760	36.18	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
157	20240802	131104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	-1750	5	-8.03	4601014950	224024	85.69	21400	21700	20050	28300	15300	21800	20537.33	5.31	10590	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	50	1	9271339	1859	28.60	4.27	12	2.42	701.00	4701.00	51300	20240531	-60.92	14760	20240201	35.84	51300	-60.92	20240531	14760	35.84	20240201	51300	-60.92	20240531	14760	35.84	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
158	20240802	121104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20200	-1600	5	-7.34	4119877500	200140	76.55	21400	21700	20150	28300	15300	21800	20584.21	5.31	8335	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	50	1	9271339	1873	28.82	4.30	12	2.16	701.00	4701.00	51300	20240531	-60.62	14760	20240201	36.86	51300	-60.62	20240531	14760	36.86	20240201	51300	-60.62	20240531	14760	36.86	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
159	20240802	111104	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20200	-1600	5	-7.34	3671276050	177961	68.07	21400	21700	20150	28300	15300	21800	20628.84	5.31	4136	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	50	1	9271339	1873	28.82	4.30	12	1.92	701.00	4701.00	51300	20240531	-60.62	14760	20240201	36.86	51300	-60.62	20240531	14760	36.86	20240201	51300	-60.62	20240531	14760	36.86	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
160	20240802	101100	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20400	-1400	5	-6.42	2706784350	130419	49.88	21400	21700	20350	28300	15300	21800	20753.51	5.31	-303	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	50	1	9271339	1891	29.10	4.34	12	1.41	701.00	4701.00	51300	20240531	-60.23	14760	20240201	38.21	51300	-60.23	20240531	14760	38.21	20240201	51300	-60.23	20240531	14760	38.21	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
161	20240802	091106	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21100	-700	5	-3.21	922788750	43690	16.71	21400	21700	20850	28300	15300	21800	21119.32	5.31	-1552	23000	22400	22050	21450	21100	22225	21275	46	6500	500	15260	50	1	9271339	1956	30.10	4.49	12	0.47	701.00	4701.00	51300	20240531	-58.87	14760	20240201	42.95	51300	-58.87	20240531	14760	42.95	20240201	51300	-58.87	20240531	14760	42.95	20240201	4.42	N	457550	500	46 억	492450	N	N	38	N	N
162	20240801	161059	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21800	-250	5	-1.13	5619890650	254206	52.78	22250	22650	21700	28650	15450	22050	22108.48	5.71	894	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2021	31.10	4.64	12	2.74	701.00	4701.00	51300	20240531	-57.50	14760	20240201	47.70	51300	-57.50	20240531	14760	47.70	20240201	51300	-57.50	20240531	14760	47.70	20240201	4.34	N	457550	500	46 억	529366	N	N	38	N	N
163	20240801	151126	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21850	-200	5	-0.91	5337609100	241262	50.09	22250	22650	21700	28650	15450	22050	22123.70	5.71	1229	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2026	31.17	4.65	12	2.60	701.00	4701.00	51300	20240531	-57.41	14760	20240201	48.04	51300	-57.41	20240531	14760	48.04	20240201	51300	-57.41	20240531	14760	48.04	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N
164	20240801	141113	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21950	-100	5	-0.45	4803318800	216877	45.03	22250	22650	21700	28650	15450	22050	22147.66	5.71	1875	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2035	31.31	4.67	12	2.34	701.00	4701.00	51300	20240531	-57.21	14760	20240201	48.71	51300	-57.21	20240531	14760	48.71	20240201	51300	-57.21	20240531	14760	48.71	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N
165	20240801	131103	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	22050	0	3	0.00	4435912650	200196	41.57	22250	22650	21700	28650	15450	22050	22157.85	5.71	-316	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2044	31.46	4.69	12	2.16	701.00	4701.00	51300	20240531	-57.02	14760	20240201	49.39	51300	-57.02	20240531	14760	49.39	20240201	51300	-57.02	20240531	14760	49.39	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N
166	20240801	121109	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	22150	100	2	0.45	4165411050	187930	39.02	22250	22650	21700	28650	15450	22050	22164.70	5.71	103	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2054	31.60	4.71	12	2.03	701.00	4701.00	51300	20240531	-56.82	14760	20240201	50.07	51300	-56.82	20240531	14760	50.07	20240201	51300	-56.82	20240531	14760	50.07	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N
167	20240801	111108	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	22000	-50	5	-0.23	3874245300	174719	36.28	22250	22650	21700	28650	15450	22050	22174.15	5.71	-2069	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2040	31.38	4.68	12	1.88	701.00	4701.00	51300	20240531	-57.12	14760	20240201	49.05	51300	-57.12	20240531	14760	49.05	20240201	51300	-57.12	20240531	14760	49.05	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N
168	20240801	101102	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	22000	-50	5	-0.23	3117495300	140122	29.09	22250	22650	21850	28650	15450	22050	22248.44	5.71	-1115	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2040	31.38	4.68	12	1.51	701.00	4701.00	51300	20240531	-57.12	14760	20240201	49.05	51300	-57.12	20240531	14760	49.05	20240201	51300	-57.12	20240531	14760	49.05	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N
169	20240801	091053	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	22550	500	2	2.27	893313800	39996	8.30	22250	22600	22150	28650	15450	22050	22335.09	5.71	1035	23916	22982	22366	21432	20816	22675	21125	46	6600	500	15430	50	1	9271339	2091	32.17	4.80	12	0.43	701.00	4701.00	51300	20240531	-56.04	14760	20240201	52.78	51300	-56.04	20240531	14760	52.78	20240201	51300	-56.04	20240531	14760	52.78	20240201	4.34	N	457550	500	46 억	529366	N	N	5	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History