KissMeData/216050/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7800	40	2	0.52	81347080	10444	111.89	7750	7830	7740	10080	5440	7760	7788.81	2.32	-227	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1002	7.93	0.75	12	0.08	984.00	10339.00	14990	20230710	-47.97	7700	20240621	1.30	12260	-36.38	20240112	7700	1.30	20240621	14990	-47.97	20230710	7700	1.30	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
3	20240628	151029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7780	20	2	0.26	74796710	9604	102.89	7750	7830	7740	10080	5440	7760	7788.08	2.32	-195	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	999	7.91	0.75	12	0.07	984.00	10339.00	14990	20230710	-48.10	7700	20240621	1.04	12260	-36.54	20240112	7700	1.04	20240621	14990	-48.10	20230710	7700	1.04	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
4	20240628	141028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7810	50	2	0.64	60412520	7758	83.12	7750	7830	7740	10080	5440	7760	7787.13	2.32	-640	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1003	7.94	0.76	12	0.06	984.00	10339.00	14990	20230710	-47.90	7700	20240621	1.43	12260	-36.30	20240112	7700	1.43	20240621	14990	-47.90	20230710	7700	1.43	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
5	20240628	131027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7800	40	2	0.52	51628290	6629	71.02	7750	7830	7740	10080	5440	7760	7788.25	2.32	-142	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1002	7.93	0.75	12	0.05	984.00	10339.00	14990	20230710	-47.97	7700	20240621	1.30	12260	-36.38	20240112	7700	1.30	20240621	14990	-47.97	20230710	7700	1.30	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
6	20240628	121025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7810	50	2	0.64	43999360	5652	60.55	7750	7810	7740	10080	5440	7760	7784.74	2.32	289	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1003	7.94	0.76	12	0.04	984.00	10339.00	14990	20230710	-47.90	7700	20240621	1.43	12260	-36.30	20240112	7700	1.43	20240621	14990	-47.90	20230710	7700	1.43	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
7	20240628	111009	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7800	40	2	0.52	39835310	5118	54.83	7750	7800	7740	10080	5440	7760	7783.37	2.32	296	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1002	7.93	0.75	12	0.04	984.00	10339.00	14990	20230710	-47.97	7700	20240621	1.30	12260	-36.38	20240112	7700	1.30	20240621	14990	-47.97	20230710	7700	1.30	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
8	20240628	101005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	30	2	0.39	32417100	4165	44.62	7750	7800	7740	10080	5440	7760	7783.22	2.32	338	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1000	7.92	0.75	12	0.03	984.00	10339.00	14990	20230710	-48.03	7700	20240621	1.17	12260	-36.46	20240112	7700	1.17	20240621	14990	-48.03	20230710	7700	1.17	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
9	20240628	091008	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	30	2	0.39	5805700	749	8.02	7750	7790	7740	10080	5440	7760	7751.27	2.32	209	7840	7800	7760	7720	7680	7820	7740	64	2320	500	5580	10	1	12843222	1000	7.92	0.75	12	0.01	984.00	10339.00	14990	20230710	-48.03	7700	20240621	1.17	12260	-36.46	20240112	7700	1.17	20240621	14990	-48.03	20230710	7700	1.17	20240621	2.44	N	216050	500	64 억	297806	N	N	0	N	N
10	20240627	161000	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	0	3	0.00	72185090	9328	56.60	7740	7800	7720	10080	5440	7760	7738.53	2.32	-532	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	997	7.89	0.75	12	0.07	984.00	10339.00	14990	20230710	-48.23	7700	20240621	0.78	12260	-36.70	20240112	7700	0.78	20240621	14990	-48.23	20230710	7700	0.78	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
11	20240627	151007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7730	-30	5	-0.39	66328290	8573	52.01	7740	7800	7720	10080	5440	7760	7736.88	2.32	-355	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	993	7.86	0.75	12	0.07	984.00	10339.00	14990	20230710	-48.43	7700	20240621	0.39	12260	-36.95	20240112	7700	0.39	20240621	14990	-48.43	20230710	7700	0.39	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
12	20240627	141004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7730	-30	5	-0.39	39063540	5043	30.60	7740	7800	7730	10080	5440	7760	7746.09	2.32	-354	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	993	7.86	0.75	12	0.04	984.00	10339.00	14990	20230710	-48.43	7700	20240621	0.39	12260	-36.95	20240112	7700	0.39	20240621	14990	-48.43	20230710	7700	0.39	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
13	20240627	131004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7750	-10	5	-0.13	22442550	2894	17.56	7740	7800	7740	10080	5440	7760	7754.85	2.32	-354	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	995	7.88	0.75	12	0.02	984.00	10339.00	14990	20230710	-48.30	7700	20240621	0.65	12260	-36.79	20240112	7700	0.65	20240621	14990	-48.30	20230710	7700	0.65	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
14	20240627	121007	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7750	-10	5	-0.13	14986900	1932	11.72	7740	7800	7740	10080	5440	7760	7757.19	2.32	-354	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	995	7.88	0.75	12	0.02	984.00	10339.00	14990	20230710	-48.30	7700	20240621	0.65	12260	-36.79	20240112	7700	0.65	20240621	14990	-48.30	20230710	7700	0.65	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
15	20240627	111006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	0	3	0.00	13203330	1702	10.33	7740	7800	7740	10080	5440	7760	7757.54	2.32	-354	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	997	7.89	0.75	12	0.01	984.00	10339.00	14990	20230710	-48.23	7700	20240621	0.78	12260	-36.70	20240112	7700	0.78	20240621	14990	-48.23	20230710	7700	0.78	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
16	20240627	101005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	0	3	0.00	9656710	1245	7.55	7740	7800	7740	10080	5440	7760	7756.39	2.32	-246	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	997	7.89	0.75	12	0.01	984.00	10339.00	14990	20230710	-48.23	7700	20240621	0.78	12260	-36.70	20240112	7700	0.78	20240621	14990	-48.23	20230710	7700	0.78	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
17	20240627	091005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	0	3	0.00	488790	63	0.38	7740	7800	7740	10080	5440	7760	7758.57	2.32	-26	7866	7812	7756	7702	7646	7840	7730	64	2320	500	5580	10	1	12843222	997	7.89	0.75	12	0.00	984.00	10339.00	14990	20230710	-48.23	7700	20240621	0.78	12260	-36.70	20240112	7700	0.78	20240621	14990	-48.23	20230710	7700	0.78	20240621	2.45	N	216050	500	64 억	298338	N	N	0	N	N
18	20240626	161001	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7760	-30	5	-0.39	126262080	16331	175.49	7750	7810	7700	10120	5460	7790	7731.43	2.33	-1450	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	997	7.89	0.75	12	0.13	984.00	10339.00	15080	20230620	-48.54	7700	20240626	0.78	12260	-36.70	20240112	7700	0.78	20240626	14990	-48.23	20230710	7700	0.78	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
19	20240626	151005	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	118214470	15293	164.33	7750	7810	7700	10120	5460	7790	7729.97	2.33	-1180	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	993	7.86	0.75	12	0.12	984.00	10339.00	15080	20230620	-48.74	7700	20240626	0.39	12260	-36.95	20240112	7700	0.39	20240626	14990	-48.43	20230710	7700	0.39	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
20	20240626	141002	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7740	-50	5	-0.64	105940560	13708	147.30	7750	7810	7700	10120	5460	7790	7728.37	2.33	-1203	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	994	7.87	0.75	12	0.11	984.00	10339.00	15080	20230620	-48.67	7700	20240626	0.52	12260	-36.87	20240112	7700	0.52	20240626	14990	-48.37	20230710	7700	0.52	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
21	20240626	131004	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	88266320	11423	122.75	7750	7810	7700	10120	5460	7790	7727.07	2.33	-963	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	993	7.86	0.75	12	0.09	984.00	10339.00	15080	20230620	-48.74	7700	20240626	0.39	12260	-36.95	20240112	7700	0.39	20240626	14990	-48.43	20230710	7700	0.39	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
22	20240626	121002	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	61494170	7958	85.51	7750	7810	7700	10120	5460	7790	7727.34	2.33	-897	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	993	7.86	0.75	12	0.06	984.00	10339.00	15080	20230620	-48.74	7700	20240626	0.39	12260	-36.95	20240112	7700	0.39	20240626	14990	-48.43	20230710	7700	0.39	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
23	20240626	111003	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	50364050	6520	70.06	7750	7810	7700	10120	5460	7790	7724.55	2.33	-344	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	993	7.86	0.75	12	0.05	984.00	10339.00	15080	20230620	-48.74	7700	20240626	0.39	12260	-36.95	20240112	7700	0.39	20240626	14990	-48.43	20230710	7700	0.39	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
24	20240626	101001	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	28403970	3679	39.53	7750	7810	7700	10120	5460	7790	7720.57	2.33	162	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	993	7.86	0.75	12	0.03	984.00	10339.00	15080	20230620	-48.74	7700	20240626	0.39	12260	-36.95	20240112	7700	0.39	20240626	14990	-48.43	20230710	7700	0.39	20240626	2.44	N	216050	500	64 억	299445	N	N	0	N	N
25	20240626	091004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7730	-60	5	-0.77	3726970	480	5.16	7750	7810	7730	10120	5460	7790	7764.52	2.33	6	7936	7862	7796	7722	7656	7830	7690	64	2330	500	5600	10	1	12843222	993	7.86	0.75	12	0.00	984.00	10339.00	15080	20230620	-48.74	7700	20240621	0.39	12260	-36.95	20240112	7700	0.39	20240621	14990	-48.43	20230710	7700	0.39	20240621	2.44	N	216050	500	64 억	299445	N	N	0	N	N
26	20240625	161001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	-20	5	-0.26	72171120	9303	60.21	7870	7870	7730	10150	5470	7810	7757.48	2.35	-1553	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	1000	7.92	0.75	12	0.07	984.00	10339.00	15120	20230619	-48.48	7700	20240621	1.17	12260	-36.46	20240112	7700	1.17	20240621	14990	-48.03	20230710	7700	1.17	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
27	20240625	150958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7760	-50	5	-0.64	65420150	8433	54.58	7870	7870	7730	10150	5470	7810	7757.64	2.35	-1501	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	997	7.89	0.75	12	0.07	984.00	10339.00	15120	20230619	-48.68	7700	20240621	0.78	12260	-36.70	20240112	7700	0.78	20240621	14990	-48.23	20230710	7700	0.78	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
28	20240625	141001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7750	-60	5	-0.77	50173800	6467	41.86	7870	7870	7730	10150	5470	7810	7758.44	2.35	-1589	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	995	7.88	0.75	12	0.05	984.00	10339.00	15120	20230619	-48.74	7700	20240621	0.65	12260	-36.79	20240112	7700	0.65	20240621	14990	-48.30	20230710	7700	0.65	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
29	20240625	131002	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	-20	5	-0.26	29137810	3751	24.28	7870	7870	7730	10150	5470	7810	7768.01	2.35	-499	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	1000	7.92	0.75	12	0.03	984.00	10339.00	15120	20230619	-48.48	7700	20240621	1.17	12260	-36.46	20240112	7700	1.17	20240621	14990	-48.03	20230710	7700	1.17	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
30	20240625	121005	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7780	-30	5	-0.38	27627990	3557	23.02	7870	7870	7730	10150	5470	7810	7767.22	2.35	-535	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	999	7.91	0.75	12	0.03	984.00	10339.00	15120	20230619	-48.54	7700	20240621	1.04	12260	-36.54	20240112	7700	1.04	20240621	14990	-48.10	20230710	7700	1.04	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
31	20240625	111003	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7780	-30	5	-0.38	25761050	3317	21.47	7870	7870	7730	10150	5470	7810	7766.37	2.35	-495	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	999	7.91	0.75	12	0.03	984.00	10339.00	15120	20230619	-48.54	7700	20240621	1.04	12260	-36.54	20240112	7700	1.04	20240621	14990	-48.10	20230710	7700	1.04	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
32	20240625	101001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7770	-40	5	-0.51	17394570	2240	14.50	7870	7870	7730	10150	5470	7810	7765.43	2.35	-170	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	998	7.90	0.75	12	0.02	984.00	10339.00	15120	20230619	-48.61	7700	20240621	0.91	12260	-36.62	20240112	7700	0.91	20240621	14990	-48.17	20230710	7700	0.91	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
33	20240625	091001	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	-20	5	-0.26	1553130	199	1.29	7870	7870	7760	10150	5470	7810	7804.67	2.35	-3	7936	7872	7786	7722	7636	7830	7680	64	2340	500	5620	10	1	12843222	1000	7.92	0.75	12	0.00	984.00	10339.00	15120	20230619	-48.48	7700	20240621	1.17	12260	-36.46	20240112	7700	1.17	20240621	14990	-48.03	20230710	7700	1.17	20240621	2.44	N	216050	500	64 억	301617	N	N	0	N	N
34	20240624	160957	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7810	30	2	0.39	119677070	15449	25.37	7850	7850	7700	10110	5450	7780	7746.59	2.35	-4160	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	1003	7.94	0.76	12	0.12	984.00	10339.00	15120	20230619	-48.35	7700	20240624	1.43	12260	-36.30	20240112	7700	1.43	20240624	14990	-47.90	20230710	7700	1.43	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
35	20240624	150958	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7750	-30	5	-0.39	110847660	14311	23.50	7850	7850	7700	10110	5450	7780	7745.63	2.35	-3789	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	995	7.88	0.75	12	0.11	984.00	10339.00	15120	20230619	-48.74	7700	20240624	0.65	12260	-36.79	20240112	7700	0.65	20240624	14990	-48.30	20230710	7700	0.65	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
36	20240624	140958	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7780	0	3	0.00	76107070	9835	16.15	7850	7850	7700	10110	5450	7780	7738.39	2.35	-404	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	999	7.91	0.75	12	0.08	984.00	10339.00	15120	20230619	-48.54	7700	20240624	1.04	12260	-36.54	20240112	7700	1.04	20240624	14990	-48.10	20230710	7700	1.04	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
37	20240624	130956	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7770	-10	5	-0.13	59426660	7683	12.62	7850	7850	7700	10110	5450	7780	7734.82	2.35	-704	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	998	7.90	0.75	12	0.06	984.00	10339.00	15120	20230619	-48.61	7700	20240624	0.91	12260	-36.62	20240112	7700	0.91	20240624	14990	-48.17	20230710	7700	0.91	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
38	20240624	120958	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7770	-10	5	-0.13	53572550	6926	11.37	7850	7850	7700	10110	5450	7780	7734.99	2.35	-704	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	998	7.90	0.75	12	0.05	984.00	10339.00	15120	20230619	-48.61	7700	20240624	0.91	12260	-36.62	20240112	7700	0.91	20240624	14990	-48.17	20230710	7700	0.91	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
39	20240624	111000	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7740	-40	5	-0.51	48105390	6220	10.21	7850	7850	7700	10110	5450	7780	7733.99	2.35	-704	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	994	7.87	0.75	12	0.05	984.00	10339.00	15120	20230619	-48.81	7700	20240624	0.52	12260	-36.87	20240112	7700	0.52	20240624	14990	-48.37	20230710	7700	0.52	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
40	20240624	100958	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7750	-30	5	-0.39	30342650	3921	6.44	7850	7850	7700	10110	5450	7780	7738.50	2.35	-498	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	995	7.88	0.75	12	0.03	984.00	10339.00	15120	20230619	-48.74	7700	20240624	0.65	12260	-36.79	20240112	7700	0.65	20240624	14990	-48.30	20230710	7700	0.65	20240624	2.34	N	216050	500	64 억	301823	N	N	0	N	N
41	20240624	090958	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7790	10	2	0.13	3995420	512	0.84	7850	7850	7790	10110	5450	7780	7803.55	2.35	-16	8033	7906	7803	7676	7573	7855	7625	64	2330	500	5600	10	1	12843222	1000	7.92	0.75	12	0.00	984.00	10339.00	15120	20230619	-48.48	7700	20240621	1.17	12260	-36.46	20240112	7700	1.17	20240621	14990	-48.03	20230710	7700	1.17	20240621	2.34	N	216050	500	64 억	301823	N	N	0	N	N
42	20240621	160926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7780	-110	5	-1.39	474300160	60838	29.32	7890	7930	7700	10250	5530	7890	7796.35	2.46	-13739	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	999	7.91	0.75	12	0.47	984.00	10339.00	15120	20230619	-48.54	7700	20240621	1.04	12260	-36.54	20240112	7700	1.04	20240621	14990	-48.10	20230710	7700	1.04	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
43	20240621	150926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7770	-120	5	-1.52	446558080	57257	27.60	7890	7930	7710	10250	5530	7890	7799.19	2.46	-13274	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	998	7.90	0.75	12	0.45	984.00	10339.00	15120	20230619	-48.61	7710	20240621	0.78	12260	-36.62	20240112	7710	0.78	20240621	14990	-48.17	20230710	7710	0.78	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
44	20240621	140924	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7770	-120	5	-1.52	344102500	44014	21.21	7890	7930	7750	10250	5530	7890	7818.02	2.46	-11739	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	998	7.90	0.75	12	0.34	984.00	10339.00	15120	20230619	-48.61	7750	20240621	0.26	12260	-36.62	20240112	7750	0.26	20240621	14990	-48.17	20230710	7750	0.26	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
45	20240621	130926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7850	-40	5	-0.51	184140880	23470	11.31	7890	7930	7810	10250	5530	7890	7845.80	2.46	-1031	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	1008	7.98	0.76	12	0.18	984.00	10339.00	15120	20230619	-48.08	7810	20240621	0.51	12260	-35.97	20240112	7810	0.51	20240621	14990	-47.63	20230710	7810	0.51	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
46	20240621	120929	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7850	-40	5	-0.51	174902320	22293	10.75	7890	7930	7810	10250	5530	7890	7845.62	2.46	-408	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	1008	7.98	0.76	12	0.17	984.00	10339.00	15120	20230619	-48.08	7810	20240621	0.51	12260	-35.97	20240112	7810	0.51	20240621	14990	-47.63	20230710	7810	0.51	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
47	20240621	110926	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7860	-30	5	-0.38	157539410	20079	9.68	7890	7930	7810	10250	5530	7890	7845.98	2.46	1249	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	1009	7.99	0.76	12	0.16	984.00	10339.00	15120	20230619	-48.02	7810	20240621	0.64	12260	-35.89	20240112	7810	0.64	20240621	14990	-47.57	20230710	7810	0.64	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
48	20240621	100923	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	7830	-60	5	-0.76	148059420	18872	9.10	7890	7930	7810	10250	5530	7890	7845.45	2.46	2170	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	1006	7.96	0.76	12	0.15	984.00	10339.00	15120	20230619	-48.21	7810	20240621	0.26	12260	-36.13	20240112	7810	0.26	20240621	14990	-47.77	20230710	7810	0.26	20240621	2.34	N	216050	500	64 억	315471	N	N	0	N	N
49	20240621	090929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7920	30	2	0.38	4784140	605	0.29	7890	7930	7890	10250	5530	7890	7907.67	2.46	-231	8663	8276	8063	7676	7463	8170	7570	64	2360	500	5680	10	1	12843222	1017	8.05	0.77	12	0.00	984.00	10339.00	15120	20230619	-47.62	7810	20240530	1.41	12260	-35.40	20240112	7810	1.41	20240530	14990	-47.16	20230710	7810	1.41	20240530	2.34	N	216050	500	64 억	315471	N	N	0	N	N
50	20240620	160921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7890	-110	5	-1.38	1668670490	207320	371.10	7950	8450	7850	10400	5600	8000	8048.97	2.46	-9	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1013	8.02	0.76	12	1.61	984.00	10339.00	15120	20230619	-47.82	7810	20240530	1.02	12260	-35.64	20240112	7810	1.02	20240530	15080	-47.68	20230620	7810	1.02	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
51	20240620	150923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-70	5	-0.88	1638149500	203454	364.18	7950	8450	7850	10400	5600	8000	8051.69	2.46	-205	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1018	8.06	0.77	12	1.58	984.00	10339.00	15120	20230619	-47.55	7810	20240530	1.54	12260	-35.32	20240112	7810	1.54	20240530	15080	-47.41	20230620	7810	1.54	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
52	20240620	140923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7960	-40	5	-0.50	1400968720	173506	310.58	7950	8450	7850	10400	5600	8000	8074.47	2.46	-4219	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1022	8.09	0.77	12	1.35	984.00	10339.00	15120	20230619	-47.35	7810	20240530	1.92	12260	-35.07	20240112	7810	1.92	20240530	15080	-47.21	20230620	7810	1.92	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
53	20240620	130923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7870	-130	5	-1.62	268079370	33992	60.85	7950	8010	7850	10400	5600	8000	7886.54	2.46	-2425	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1011	8.00	0.76	12	0.26	984.00	10339.00	15120	20230619	-47.95	7810	20240530	0.77	12260	-35.81	20240112	7810	0.77	20240530	15080	-47.81	20230620	7810	0.77	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
54	20240620	120921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7890	-110	5	-1.38	197422210	25007	44.76	7950	8010	7870	10400	5600	8000	7894.68	2.46	-2130	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1013	8.02	0.76	12	0.19	984.00	10339.00	15120	20230619	-47.82	7810	20240530	1.02	12260	-35.64	20240112	7810	1.02	20240530	15080	-47.68	20230620	7810	1.02	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
55	20240620	110923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7890	-110	5	-1.38	133760570	16926	30.30	7950	8010	7880	10400	5600	8000	7902.67	2.46	-1641	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1013	8.02	0.76	12	0.13	984.00	10339.00	15120	20230619	-47.82	7810	20240530	1.02	12260	-35.64	20240112	7810	1.02	20240530	15080	-47.68	20230620	7810	1.02	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
56	20240620	100922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7920	-80	5	-1.00	55593160	7022	12.57	7950	8010	7900	10400	5600	8000	7917.00	2.46	-1793	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1017	8.05	0.77	12	0.05	984.00	10339.00	15120	20230619	-47.62	7810	20240530	1.41	12260	-35.40	20240112	7810	1.41	20240530	15080	-47.48	20230620	7810	1.41	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
57	20240620	090928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7970	-30	5	-0.38	533090	67	0.12	7950	8010	7950	10400	5600	8000	7956.57	2.46	-3	8206	8102	7996	7892	7786	8050	7840	64	2400	500	5760	10	1	12843222	1024	8.10	0.77	12	0.00	984.00	10339.00	15120	20230619	-47.29	7810	20240530	2.05	12260	-34.99	20240112	7810	2.05	20240530	15080	-47.15	20230620	7810	2.05	20240530	2.39	N	216050	500	64 억	316015	N	N	0	N	N
58	20240619	160918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8000	-20	5	-0.25	444027210	55864	163.99	8010	8100	7890	10420	5620	8020	7948.29	2.46	-16516	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1027	8.13	0.77	12	0.43	984.00	10339.00	15120	20230619	-47.09	7810	20240530	2.43	12260	-34.75	20240112	7810	2.43	20240530	15120	-47.09	20230619	7810	2.43	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
59	20240619	150918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	-120	5	-1.50	375063670	47157	138.43	8010	8100	7900	10420	5620	8020	7953.51	2.46	-14782	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1015	8.03	0.76	12	0.37	984.00	10339.00	15120	20230619	-47.75	7810	20240530	1.15	12260	-35.56	20240112	7810	1.15	20240530	15120	-47.75	20230619	7810	1.15	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
60	20240619	140925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7960	-60	5	-0.75	203416920	25489	74.82	8010	8100	7920	10420	5620	8020	7980.58	2.46	-10060	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1022	8.09	0.77	12	0.20	984.00	10339.00	15120	20230619	-47.35	7810	20240530	1.92	12260	-35.07	20240112	7810	1.92	20240530	15120	-47.35	20230619	7810	1.92	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
61	20240619	130914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7950	-70	5	-0.87	192562930	24124	70.82	8010	8100	7920	10420	5620	8020	7982.21	2.46	-8750	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1021	8.08	0.77	12	0.19	984.00	10339.00	15120	20230619	-47.42	7810	20240530	1.79	12260	-35.15	20240112	7810	1.79	20240530	15120	-47.42	20230619	7810	1.79	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
62	20240619	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7960	-60	5	-0.75	124805290	15590	45.76	8010	8100	7950	10420	5620	8020	8005.47	2.46	-6857	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1022	8.09	0.77	12	0.12	984.00	10339.00	15120	20230619	-47.35	7810	20240530	1.92	12260	-35.07	20240112	7810	1.92	20240530	15120	-47.35	20230619	7810	1.92	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
63	20240619	110919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	0	3	0.00	48265530	5999	17.61	8010	8100	8010	10420	5620	8020	8045.60	2.46	-2200	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1030	8.15	0.78	12	0.05	984.00	10339.00	15120	20230619	-46.96	7810	20240530	2.69	12260	-34.58	20240112	7810	2.69	20240530	15120	-46.96	20230619	7810	2.69	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
64	20240619	100921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8080	60	2	0.75	32686840	4057	11.91	8010	8100	8010	10420	5620	8020	8056.90	2.46	-682	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1038	8.21	0.78	12	0.03	984.00	10339.00	15120	20230619	-46.56	7810	20240530	3.46	12260	-34.09	20240112	7810	3.46	20240530	15120	-46.56	20230619	7810	3.46	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
65	20240619	090926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8060	40	2	0.50	9014330	1125	3.30	8010	8060	8010	10420	5620	8020	8012.74	2.46	-135	8186	8102	8056	7972	7926	8080	7950	64	2400	500	5770	10	1	12843222	1035	8.19	0.78	12	0.01	984.00	10339.00	15120	20230619	-46.69	7810	20240530	3.20	12260	-34.26	20240112	7810	3.20	20240530	15120	-46.69	20230619	7810	3.20	20240530	2.40	N	216050	500	64 억	315904	N	N	0	N	N
66	20240618	160913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	-70	5	-0.87	272486870	33945	186.80	8040	8140	8010	10510	5670	8090	8027.31	2.45	-7474	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1030	8.15	0.78	12	0.26	984.00	10339.00	15580	20230612	-48.52	7810	20240530	2.69	12260	-34.58	20240112	7810	2.69	20240530	15120	-46.96	20230619	7810	2.69	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
67	20240618	150913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8010	-80	5	-0.99	231286730	28803	158.50	8040	8140	8010	10510	5670	8090	8029.95	2.45	-3797	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1029	8.14	0.77	12	0.22	984.00	10339.00	15580	20230612	-48.59	7810	20240530	2.56	12260	-34.67	20240112	7810	2.56	20240530	15120	-47.02	20230619	7810	2.56	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
68	20240618	140916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-40	5	-0.49	150447160	18719	103.01	8040	8140	8010	10510	5670	8090	8037.14	2.45	1949	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1034	8.18	0.78	12	0.15	984.00	10339.00	15580	20230612	-48.33	7810	20240530	3.07	12260	-34.34	20240112	7810	3.07	20240530	15120	-46.76	20230619	7810	3.07	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
69	20240618	130918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-40	5	-0.49	135935710	16915	93.08	8040	8140	8010	10510	5670	8090	8036.40	2.45	2154	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1034	8.18	0.78	12	0.13	984.00	10339.00	15580	20230612	-48.33	7810	20240530	3.07	12260	-34.34	20240112	7810	3.07	20240530	15120	-46.76	20230619	7810	3.07	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
70	20240618	120915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8060	-30	5	-0.37	124114150	15447	85.00	8040	8140	8010	10510	5670	8090	8034.84	2.45	3063	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1035	8.19	0.78	12	0.12	984.00	10339.00	15580	20230612	-48.27	7810	20240530	3.20	12260	-34.26	20240112	7810	3.20	20240530	15120	-46.69	20230619	7810	3.20	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
71	20240618	110915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	-50	5	-0.62	121044380	15065	82.90	8040	8140	8010	10510	5670	8090	8034.81	2.45	3342	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1033	8.17	0.78	12	0.12	984.00	10339.00	15580	20230612	-48.40	7810	20240530	2.94	12260	-34.42	20240112	7810	2.94	20240530	15120	-46.83	20230619	7810	2.94	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
72	20240618	100912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	-40	5	-0.49	109291580	13608	74.88	8040	8140	8010	10510	5670	8090	8031.42	2.45	3979	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1034	8.18	0.78	12	0.11	984.00	10339.00	15580	20230612	-48.33	7810	20240530	3.07	12260	-34.34	20240112	7810	3.07	20240530	15120	-46.76	20230619	7810	3.07	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
73	20240618	090922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	-50	5	-0.62	25819620	3203	17.63	8040	8140	8040	10510	5670	8090	8061.07	2.45	1225	8210	8150	8110	8050	8010	8130	8030	64	2420	500	5820	10	1	12843222	1033	8.17	0.78	12	0.02	984.00	10339.00	15580	20230612	-48.40	7810	20240530	2.94	12260	-34.42	20240112	7810	2.94	20240530	15120	-46.83	20230619	7810	2.94	20240530	2.43	N	216050	500	64 억	314830	N	N	0	N	N
74	20240617	160908	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8090	-80	5	-0.98	147204920	18165	43.83	8110	8170	8070	10620	5720	8170	8103.77	2.46	-1103	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1039	8.22	0.78	12	0.14	984.00	10339.00	15610	20230609	-48.17	7810	20240530	3.59	12260	-34.01	20240112	7810	3.59	20240530	15120	-46.49	20230619	7810	3.59	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
75	20240617	150914	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8090	-80	5	-0.98	138330090	17066	41.17	8110	8170	8070	10620	5720	8170	8105.60	2.46	-1085	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1039	8.22	0.78	12	0.13	984.00	10339.00	15610	20230609	-48.17	7810	20240530	3.59	12260	-34.01	20240112	7810	3.59	20240530	15120	-46.49	20230619	7810	3.59	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
76	20240617	140905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	-50	5	-0.61	127442780	15720	37.93	8110	8170	8070	10620	5720	8170	8107.05	2.46	-1156	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1043	8.25	0.79	12	0.12	984.00	10339.00	15610	20230609	-47.98	7810	20240530	3.97	12260	-33.77	20240112	7810	3.97	20240530	15120	-46.30	20230619	7810	3.97	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
77	20240617	130905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8110	-60	5	-0.73	114939490	14179	34.21	8110	8170	8070	10620	5720	8170	8106.32	2.46	-1631	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1042	8.24	0.78	12	0.11	984.00	10339.00	15610	20230609	-48.05	7810	20240530	3.84	12260	-33.85	20240112	7810	3.84	20240530	15120	-46.36	20230619	7810	3.84	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
78	20240617	120906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8110	-60	5	-0.73	47326750	5828	14.06	8110	8170	8100	10620	5720	8170	8120.58	2.46	-1702	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1042	8.24	0.78	12	0.05	984.00	10339.00	15610	20230609	-48.05	7810	20240530	3.84	12260	-33.85	20240112	7810	3.84	20240530	15120	-46.36	20230619	7810	3.84	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
79	20240617	110858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	-50	5	-0.61	31053410	3822	9.22	8110	8170	8110	10620	5720	8170	8124.91	2.46	-975	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1043	8.25	0.79	12	0.03	984.00	10339.00	15610	20230609	-47.98	7810	20240530	3.97	12260	-33.77	20240112	7810	3.97	20240530	15120	-46.30	20230619	7810	3.97	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
80	20240617	100859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8150	-20	5	-0.24	18367410	2262	5.46	8110	8170	8110	10620	5720	8170	8119.99	2.46	-165	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1047	8.28	0.79	12	0.02	984.00	10339.00	15610	20230609	-47.79	7810	20240530	4.35	12260	-33.52	20240112	7810	4.35	20240530	15120	-46.10	20230619	7810	4.35	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
81	20240617	090903	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8160	-10	5	-0.12	13341820	1645	3.97	8110	8170	8110	10620	5720	8170	8110.53	2.46	-87	8396	8282	8196	8082	7996	8240	8040	64	2450	500	5880	10	1	12843222	1048	8.29	0.79	12	0.01	984.00	10339.00	15610	20230609	-47.73	7810	20240530	4.48	12260	-33.44	20240112	7810	4.48	20240530	15120	-46.03	20230619	7810	4.48	20240530	2.39	N	216050	500	64 억	316245	N	N	1	N	N
82	20240614	160745	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	-140	5	-1.68	338265060	41378	100.50	8300	8310	8110	10800	5820	8310	8175.00	2.46	211	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1049	8.30	0.79	12	0.32	984.00	10339.00	15610	20230609	-47.66	7810	20240530	4.61	12260	-33.36	20240112	7810	4.61	20240530	15120	-45.97	20230619	7810	4.61	20240530	2.42	N	216050	500	64 억	315507	N	N	1	N	N
83	20240614	150748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	-170	5	-2.05	294411550	35986	87.40	8300	8310	8110	10800	5820	8310	8181.28	2.46	1643	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1045	8.27	0.79	12	0.28	984.00	10339.00	15610	20230609	-47.85	7810	20240530	4.23	12260	-33.61	20240112	7810	4.23	20240530	15120	-46.16	20230619	7810	4.23	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
84	20240614	140746	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8170	-140	5	-1.68	208990950	25481	61.89	8300	8310	8150	10800	5820	8310	8201.83	2.46	2842	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1049	8.30	0.79	12	0.20	984.00	10339.00	15610	20230609	-47.66	7810	20240530	4.61	12260	-33.36	20240112	7810	4.61	20240530	15120	-45.97	20230619	7810	4.61	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
85	20240614	130749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8200	-110	5	-1.32	187023910	22794	55.36	8300	8310	8150	10800	5820	8310	8204.96	2.46	2752	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1053	8.33	0.79	12	0.18	984.00	10339.00	15610	20230609	-47.47	7810	20240530	4.99	12260	-33.12	20240112	7810	4.99	20240530	15120	-45.77	20230619	7810	4.99	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
86	20240614	120751	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8180	-130	5	-1.56	177632350	21646	52.57	8300	8310	8150	10800	5820	8310	8206.24	2.46	2494	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1051	8.31	0.79	12	0.17	984.00	10339.00	15610	20230609	-47.60	7810	20240530	4.74	12260	-33.28	20240112	7810	4.74	20240530	15120	-45.90	20230619	7810	4.74	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
87	20240614	110849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8200	-110	5	-1.32	134719810	16383	39.79	8300	8310	8150	10800	5820	8310	8223.15	2.46	1327	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1053	8.33	0.79	12	0.13	984.00	10339.00	15610	20230609	-47.47	7810	20240530	4.99	12260	-33.12	20240112	7810	4.99	20240530	15120	-45.77	20230619	7810	4.99	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
88	20240614	100848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8260	-50	5	-0.60	66136560	8020	19.48	8300	8310	8200	10800	5820	8310	8246.45	2.46	276	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1061	8.39	0.80	12	0.06	984.00	10339.00	15610	20230609	-47.09	7810	20240530	5.76	12260	-32.63	20240112	7810	5.76	20240530	15120	-45.37	20230619	7810	5.76	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
89	20240614	090853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8230	-80	5	-0.96	5031140	610	1.48	8300	8300	8210	10800	5820	8310	8247.77	2.46	-38	8516	8412	8306	8202	8096	8360	8150	64	2490	500	5980	10	1	12843222	1057	8.36	0.80	12	0.00	984.00	10339.00	15610	20230609	-47.28	7810	20240530	5.38	12260	-32.87	20240112	7810	5.38	20240530	15120	-45.57	20230619	7810	5.38	20240530	2.42	N	216050	500	64 억	315507	N	N	8	N	N
90	20240613	160840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	-20	5	-0.24	339513120	41145	138.32	8350	8410	8200	10820	5840	8330	8251.18	2.52	-7436	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1067	8.45	0.80	12	0.32	984.00	10339.00	15610	20230609	-46.76	7810	20240530	6.40	12260	-32.22	20240112	7810	6.40	20240530	15120	-45.04	20230619	7810	6.40	20240530	2.39	N	216050	500	64 억	323107	N	N	8	N	N
91	20240613	150855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8250	-80	5	-0.96	325992320	39516	132.84	8350	8410	8200	10820	5840	8330	8249.63	2.52	-7193	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1060	8.38	0.80	12	0.31	984.00	10339.00	15610	20230609	-47.15	7810	20240530	5.63	12260	-32.71	20240112	7810	5.63	20240530	15120	-45.44	20230619	7810	5.63	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
92	20240613	140845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8210	-120	5	-1.44	243187520	29434	98.95	8350	8410	8200	10820	5840	8330	8262.13	2.52	-5498	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1054	8.34	0.79	12	0.23	984.00	10339.00	15610	20230609	-47.41	7810	20240530	5.12	12260	-33.03	20240112	7810	5.12	20240530	15120	-45.70	20230619	7810	5.12	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
93	20240613	130845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8220	-110	5	-1.32	219065370	26496	89.07	8350	8410	8200	10820	5840	8330	8267.87	2.52	-5191	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1056	8.35	0.80	12	0.21	984.00	10339.00	15610	20230609	-47.34	7810	20240530	5.25	12260	-32.95	20240112	7810	5.25	20240530	15120	-45.63	20230619	7810	5.25	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
94	20240613	120847	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8250	-80	5	-0.96	145577440	17558	59.03	8350	8410	8250	10820	5840	8330	8291.23	2.52	-4403	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1060	8.38	0.80	12	0.14	984.00	10339.00	15610	20230609	-47.15	7810	20240530	5.63	12260	-32.71	20240112	7810	5.63	20240530	15120	-45.44	20230619	7810	5.63	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
95	20240613	110840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8270	-60	5	-0.72	100018770	12040	40.48	8350	8410	8270	10820	5840	8330	8307.21	2.52	-4062	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1062	8.40	0.80	12	0.09	984.00	10339.00	15610	20230609	-47.02	7810	20240530	5.89	12260	-32.54	20240112	7810	5.89	20240530	15120	-45.30	20230619	7810	5.89	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
96	20240613	100839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8280	-50	5	-0.60	62988280	7573	25.46	8350	8410	8270	10820	5840	8330	8317.48	2.52	-3355	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1063	8.41	0.80	12	0.06	984.00	10339.00	15610	20230609	-46.96	7810	20240530	6.02	12260	-32.46	20240112	7810	6.02	20240530	15120	-45.24	20230619	7810	6.02	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
97	20240613	090849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8360	30	2	0.36	5912970	708	2.38	8350	8360	8330	10820	5840	8330	8351.65	2.52	-348	8416	8372	8296	8252	8176	8395	8275	64	2490	500	5990	10	1	12843222	1074	8.50	0.81	12	0.01	984.00	10339.00	15610	20230609	-46.44	7810	20240530	7.04	12260	-31.81	20240112	7810	7.04	20240530	15120	-44.71	20230619	7810	7.04	20240530	2.39	N	216050	500	64 억	323107	N	N	2	N	N
98	20240612	160832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8330	110	2	1.34	241656850	29111	35.69	8220	8340	8220	10680	5760	8220	8301.21	2.53	-1373	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1070	8.47	0.81	12	0.23	984.00	10339.00	15610	20230609	-46.64	7810	20240530	6.66	12260	-32.06	20240112	7810	6.66	20240530	15580	-46.53	20230612	7810	6.66	20240530	2.39	N	216050	500	64 억	324417	N	N	2	N	N
99	20240612	150844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8280	60	2	0.73	231674000	27910	34.22	8220	8340	8220	10680	5760	8220	8300.75	2.53	-1303	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1063	8.41	0.80	12	0.22	984.00	10339.00	15610	20230609	-46.96	7810	20240530	6.02	12260	-32.46	20240112	7810	6.02	20240530	15580	-46.85	20230612	7810	6.02	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
100	20240612	140836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8300	80	2	0.97	219150790	26400	32.37	8220	8340	8220	10680	5760	8220	8301.17	2.53	-625	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1066	8.43	0.80	12	0.21	984.00	10339.00	15610	20230609	-46.83	7810	20240530	6.27	12260	-32.30	20240112	7810	6.27	20240530	15580	-46.73	20230612	7810	6.27	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
101	20240612	130838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	90	2	1.09	209986600	25296	31.02	8220	8340	8220	10680	5760	8220	8301.18	2.53	-294	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1067	8.45	0.80	12	0.20	984.00	10339.00	15610	20230609	-46.76	7810	20240530	6.40	12260	-32.22	20240112	7810	6.40	20240530	15580	-46.66	20230612	7810	6.40	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
102	20240612	120836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	100	2	1.22	184220350	22192	27.21	8220	8340	8220	10680	5760	8220	8301.21	2.53	-828	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1069	8.46	0.80	12	0.17	984.00	10339.00	15610	20230609	-46.70	7810	20240530	6.53	12260	-32.14	20240112	7810	6.53	20240530	15580	-46.60	20230612	7810	6.53	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
103	20240612	110836	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8320	100	2	1.22	150882350	18183	22.30	8220	8340	8220	10680	5760	8220	8297.99	2.53	-582	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1069	8.46	0.80	12	0.14	984.00	10339.00	15610	20230609	-46.70	7810	20240530	6.53	12260	-32.14	20240112	7810	6.53	20240530	15580	-46.60	20230612	7810	6.53	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
104	20240612	100838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8310	90	2	1.09	95969860	11567	14.18	8220	8340	8220	10680	5760	8220	8296.87	2.53	-658	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1067	8.45	0.80	12	0.09	984.00	10339.00	15610	20230609	-46.76	7810	20240530	6.40	12260	-32.22	20240112	7810	6.40	20240530	15580	-46.66	20230612	7810	6.40	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
105	20240612	090839	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8280	60	2	0.73	10777260	1306	1.60	8220	8280	8220	10680	5760	8220	8252.11	2.53	-139	8580	8400	8150	7970	7720	8490	8060	64	2460	500	5910	10	1	12843222	1063	8.41	0.80	12	0.01	984.00	10339.00	15610	20230609	-46.96	7810	20240530	6.02	12260	-32.46	20240112	7810	6.02	20240530	15580	-46.85	20230612	7810	6.02	20240530	2.39	N	216050	500	64 억	324417	N	N	15	N	N
106	20240610	160830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	-130	5	-1.62	174459790	22089	150.94	8010	8010	7860	10430	5630	8030	7898.04	2.51	-4743	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1015	8.03	0.76	12	0.17	984.00	10339.00	15610	20230609	-49.39	7810	20240530	1.15	12260	-35.56	20240112	7810	1.15	20240530	15580	-49.29	20230612	7810	1.15	20240530	2.42	N	216050	500	64 억	322801	N	N	28	N	N
107	20240610	150838	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7870	-160	5	-1.99	165222370	20918	142.94	8010	8010	7860	10430	5630	8030	7898.57	2.51	-4536	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1011	8.00	0.76	12	0.16	984.00	10339.00	15610	20230609	-49.58	7810	20240530	0.77	12260	-35.81	20240112	7810	0.77	20240530	15580	-49.49	20230612	7810	0.77	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
108	20240610	140834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7890	-140	5	-1.74	139659820	17684	120.84	8010	8010	7860	10430	5630	8030	7897.52	2.51	-4036	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1013	8.02	0.76	12	0.14	984.00	10339.00	15610	20230609	-49.46	7810	20240530	1.02	12260	-35.64	20240112	7810	1.02	20240530	15580	-49.36	20230612	7810	1.02	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
109	20240610	130830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-150	5	-1.87	108860450	13767	94.08	8010	8010	7860	10430	5630	8030	7907.35	2.51	-3858	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1012	8.01	0.76	12	0.11	984.00	10339.00	15610	20230609	-49.52	7810	20240530	0.90	12260	-35.73	20240112	7810	0.90	20240530	15580	-49.42	20230612	7810	0.90	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
110	20240610	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7880	-150	5	-1.87	94476140	11941	81.60	8010	8010	7860	10430	5630	8030	7911.91	2.51	-3909	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1012	8.01	0.76	12	0.09	984.00	10339.00	15610	20230609	-49.52	7810	20240530	0.90	12260	-35.73	20240112	7810	0.90	20240530	15580	-49.42	20230612	7810	0.90	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
111	20240610	110835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7900	-130	5	-1.62	64914670	8189	55.96	8010	8010	7890	10430	5630	8030	7927.06	2.51	-3375	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1015	8.03	0.76	12	0.06	984.00	10339.00	15610	20230609	-49.39	7810	20240530	1.15	12260	-35.56	20240112	7810	1.15	20240530	15580	-49.29	20230612	7810	1.15	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
112	20240610	100832	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-100	5	-1.25	36526580	4598	31.42	8010	8010	7900	10430	5630	8030	7944.01	2.51	-1803	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1018	8.06	0.77	12	0.04	984.00	10339.00	15610	20230609	-49.20	7810	20240530	1.54	12260	-35.32	20240112	7810	1.54	20240530	15580	-49.10	20230612	7810	1.54	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
113	20240610	090837	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-100	5	-1.25	17495540	2194	14.99	8010	8010	7930	10430	5630	8030	7974.27	2.51	-679	8190	8110	8040	7960	7890	8075	7925	64	2400	500	5780	10	1	12843222	1018	8.06	0.77	12	0.02	984.00	10339.00	15610	20230609	-49.20	7810	20240530	1.54	12260	-35.32	20240112	7810	1.54	20240530	15580	-49.10	20230612	7810	1.54	20240530	2.42	N	216050	500	64 억	322801	N	N	17	N	N
114	20240607	160900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8030	40	2	0.50	116943620	14602	72.22	8080	8120	7970	10380	5600	7990	8008.74	2.50	2302	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1031	8.16	0.78	12	0.11	984.00	10339.00	15610	20230609	-48.56	7810	20240530	2.82	12260	-34.50	20240112	7810	2.82	20240530	15610	-48.56	20230609	7810	2.82	20240530	2.47	N	216050	500	64 억	320589	N	N	17	N	N
115	20240607	150906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	60	2	0.75	114015190	14237	70.42	8080	8120	7970	10380	5600	7990	8008.37	2.50	2192	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1034	8.18	0.78	12	0.11	984.00	10339.00	15610	20230609	-48.43	7810	20240530	3.07	12260	-34.34	20240112	7810	3.07	20240530	15610	-48.43	20230609	7810	3.07	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
116	20240607	140900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8060	70	2	0.88	88881490	11102	54.91	8080	8120	7970	10380	5600	7990	8005.90	2.50	1243	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1035	8.19	0.78	12	0.09	984.00	10339.00	15610	20230609	-48.37	7810	20240530	3.20	12260	-34.26	20240112	7810	3.20	20240530	15610	-48.37	20230609	7810	3.20	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
117	20240607	130856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8010	20	2	0.25	69612670	8703	43.05	8080	8120	7970	10380	5600	7990	7998.70	2.50	-134	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1029	8.14	0.77	12	0.07	984.00	10339.00	15610	20230609	-48.69	7810	20240530	2.56	12260	-34.67	20240112	7810	2.56	20240530	15610	-48.69	20230609	7810	2.56	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
118	20240607	120902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7990	0	3	0.00	65684520	8212	40.62	8080	8120	7970	10380	5600	7990	7998.60	2.50	-448	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1026	8.12	0.77	12	0.06	984.00	10339.00	15610	20230609	-48.81	7810	20240530	2.30	12260	-34.83	20240112	7810	2.30	20240530	15610	-48.81	20230609	7810	2.30	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
119	20240607	110848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8000	10	2	0.13	41886960	5228	25.86	8080	8120	7970	10380	5600	7990	8012.04	2.50	-1053	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1027	8.13	0.77	12	0.04	984.00	10339.00	15610	20230609	-48.75	7810	20240530	2.43	12260	-34.75	20240112	7810	2.43	20240530	15610	-48.75	20230609	7810	2.43	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
120	20240607	100901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8030	40	2	0.50	16691310	2073	10.25	8080	8120	8000	10380	5600	7990	8051.77	2.50	-455	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1031	8.16	0.78	12	0.02	984.00	10339.00	15610	20230609	-48.56	7810	20240530	2.82	12260	-34.50	20240112	7810	2.82	20240530	15610	-48.56	20230609	7810	2.82	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
121	20240607	090859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8030	40	2	0.50	8482830	1050	5.19	8080	8120	8010	10380	5600	7990	8078.89	2.50	-621	8210	8100	8020	7910	7830	8060	7870	64	2390	500	5750	10	1	12843222	1031	8.16	0.78	12	0.01	984.00	10339.00	15610	20230609	-48.56	7810	20240530	2.82	12260	-34.50	20240112	7810	2.82	20240530	15610	-48.56	20230609	7810	2.82	20240530	2.47	N	216050	500	64 억	320589	N	N	0	N	N
122	20240605	160857	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7990	-50	5	-0.62	159258250	19892	60.52	8110	8130	7940	10450	5630	8040	8006.53	2.52	-1441	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1026	8.12	0.77	12	0.15	984.00	10339.00	15610	20230609	-48.81	7810	20240530	2.30	12260	-34.83	20240112	7810	2.30	20240530	15610	-48.81	20230609	7810	2.30	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
123	20240605	150854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7970	-70	5	-0.87	151841690	18963	57.70	8110	8130	7940	10450	5630	8040	8007.26	2.52	-1347	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1024	8.10	0.77	12	0.15	984.00	10339.00	15610	20230609	-48.94	7810	20240530	2.05	12260	-34.99	20240112	7810	2.05	20240530	15610	-48.94	20230609	7810	2.05	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
124	20240605	140856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	-60	5	-0.75	124364380	15516	47.21	8110	8130	7940	10450	5630	8040	8015.23	2.52	-3650	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1025	8.11	0.77	12	0.12	984.00	10339.00	15610	20230609	-48.88	7810	20240530	2.18	12260	-34.91	20240112	7810	2.18	20240530	15610	-48.88	20230609	7810	2.18	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
125	20240605	130856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8070	30	2	0.37	68078010	8466	25.76	8110	8130	8020	10450	5630	8040	8041.34	2.52	-3384	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1036	8.20	0.78	12	0.07	984.00	10339.00	15610	20230609	-48.30	7810	20240530	3.33	12260	-34.18	20240112	7810	3.33	20240530	15610	-48.30	20230609	7810	3.33	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
126	20240605	120853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	0	3	0.00	50392690	6264	19.06	8110	8130	8020	10450	5630	8040	8044.81	2.52	-2540	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1033	8.17	0.78	12	0.05	984.00	10339.00	15610	20230609	-48.49	7810	20240530	2.94	12260	-34.42	20240112	7810	2.94	20240530	15610	-48.49	20230609	7810	2.94	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
127	20240605	110855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8060	20	2	0.25	39026560	4852	14.76	8110	8130	8020	10450	5630	8040	8043.40	2.52	-2442	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1035	8.19	0.78	12	0.04	984.00	10339.00	15610	20230609	-48.37	7810	20240530	3.20	12260	-34.26	20240112	7810	3.20	20240530	15610	-48.37	20230609	7810	3.20	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
128	20240605	100853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8060	20	2	0.25	32259080	4011	12.20	8110	8130	8020	10450	5630	8040	8042.65	2.52	-2596	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1035	8.19	0.78	12	0.03	984.00	10339.00	15610	20230609	-48.37	7810	20240530	3.20	12260	-34.26	20240112	7810	3.20	20240530	15610	-48.37	20230609	7810	3.20	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
129	20240605	090851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8120	80	2	1.00	1914240	236	0.72	8110	8130	8040	10450	5630	8040	8111.19	2.52	-167	8206	8122	8066	7982	7926	8095	7955	64	2410	500	5780	10	1	12843222	1043	8.25	0.79	12	0.00	984.00	10339.00	15610	20230609	-47.98	7810	20240530	3.97	12260	-33.77	20240112	7810	3.97	20240530	15610	-47.98	20230609	7810	3.97	20240530	2.50	N	216050	500	64 억	323080	N	N	10	N	N
130	20240604	160846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8040	-50	5	-0.62	265696420	32841	143.68	8050	8150	8010	10510	5670	8090	8090.40	2.52	234	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1033	8.17	0.78	12	0.26	984.00	10339.00	15610	20230609	-48.49	7810	20240530	2.94	12260	-34.42	20240112	7810	2.94	20240530	15610	-48.49	20230609	7810	2.94	20240530	2.51	N	216050	500	64 억	323127	N	N	10	N	N
131	20240604	150846	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	-70	5	-0.87	258434940	31936	139.72	8050	8150	8010	10510	5670	8090	8092.28	2.52	45	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1030	8.15	0.78	12	0.25	984.00	10339.00	15610	20230609	-48.62	7810	20240530	2.69	12260	-34.58	20240112	7810	2.69	20240530	15610	-48.62	20230609	7810	2.69	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
132	20240604	140848	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8080	-10	5	-0.12	196695520	24254	106.11	8050	8150	8050	10510	5670	8090	8109.82	2.52	131	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1038	8.21	0.78	12	0.19	984.00	10339.00	15610	20230609	-48.24	7810	20240530	3.46	12260	-34.09	20240112	7810	3.46	20240530	15610	-48.24	20230609	7810	3.46	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
133	20240604	130845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	50	2	0.62	162336330	20001	87.50	8050	8150	8050	10510	5670	8090	8116.41	2.52	1157	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1045	8.27	0.79	12	0.16	984.00	10339.00	15610	20230609	-47.85	7810	20240530	4.23	12260	-33.61	20240112	7810	4.23	20240530	15610	-47.85	20230609	7810	4.23	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
134	20240604	120844	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8140	50	2	0.62	103408870	12751	55.79	8050	8150	8050	10510	5670	8090	8109.86	2.52	849	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1045	8.27	0.79	12	0.10	984.00	10339.00	15610	20230609	-47.85	7810	20240530	4.23	12260	-33.61	20240112	7810	4.23	20240530	15610	-47.85	20230609	7810	4.23	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
135	20240604	110840	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8130	40	2	0.49	79674100	9835	43.03	8050	8150	8050	10510	5670	8090	8101.08	2.52	23	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1044	8.26	0.79	12	0.08	984.00	10339.00	15610	20230609	-47.92	7810	20240530	4.10	12260	-33.69	20240112	7810	4.10	20240530	15610	-47.92	20230609	7810	4.10	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
136	20240604	100843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8130	40	2	0.49	55130230	6815	29.82	8050	8150	8050	10510	5670	8090	8089.54	2.52	-186	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1044	8.26	0.79	12	0.05	984.00	10339.00	15610	20230609	-47.92	7810	20240530	4.10	12260	-33.69	20240112	7810	4.10	20240530	15610	-47.92	20230609	7810	4.10	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
137	20240604	090843	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8130	40	2	0.49	25012000	3097	13.55	8050	8130	8050	10510	5670	8090	8076.20	2.52	-72	8230	8160	8030	7960	7830	8195	7995	64	2420	500	5820	10	1	12843222	1044	8.26	0.79	12	0.02	984.00	10339.00	15610	20230609	-47.92	7810	20240530	4.10	12260	-33.69	20240112	7810	4.10	20240530	15610	-47.92	20230609	7810	4.10	20240530	2.51	N	216050	500	64 억	323127	N	N	7	N	N
138	20240603	160833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8090	150	2	1.89	183113780	22844	152.76	7930	8100	7900	10320	5560	7940	8015.83	2.50	3549	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1039	8.22	0.78	12	0.18	984.00	10339.00	15610	20230609	-48.17	7810	20240530	3.59	12260	-34.01	20240112	7810	3.59	20240530	15610	-48.17	20230609	7810	3.59	20240530	2.61	N	216050	500	64 억	320461	N	N	7	N	N
139	20240603	150835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8090	150	2	1.89	164353150	20525	137.25	7930	8100	7900	10320	5560	7940	8007.46	2.50	3443	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1039	8.22	0.78	12	0.16	984.00	10339.00	15610	20230609	-48.17	7810	20240530	3.59	12260	-34.01	20240112	7810	3.59	20240530	15610	-48.17	20230609	7810	3.59	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N
140	20240603	140834	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8050	110	2	1.39	118258730	14818	99.09	7930	8050	7900	10320	5560	7940	7980.75	2.50	2807	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1034	8.18	0.78	12	0.12	984.00	10339.00	15610	20230609	-48.43	7810	20240530	3.07	12260	-34.34	20240112	7810	3.07	20240530	15610	-48.43	20230609	7810	3.07	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N
141	20240603	130835	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8020	80	2	1.01	97186480	12190	81.52	7930	8030	7900	10320	5560	7940	7972.64	2.50	1934	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1030	8.15	0.78	12	0.09	984.00	10339.00	15610	20230609	-48.62	7810	20240530	2.69	12260	-34.58	20240112	7810	2.69	20240530	15610	-48.62	20230609	7810	2.69	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N
142	20240603	120833	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7990	50	2	0.63	84727030	10635	71.12	7930	8020	7900	10320	5560	7940	7966.81	2.50	1833	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1026	8.12	0.77	12	0.08	984.00	10339.00	15610	20230609	-48.81	7810	20240530	2.30	12260	-34.83	20240112	7810	2.30	20240530	15610	-48.81	20230609	7810	2.30	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N
143	20240603	110828	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7980	40	2	0.50	69525930	8731	58.39	7930	8020	7900	10320	5560	7940	7963.11	2.50	1548	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1025	8.11	0.77	12	0.07	984.00	10339.00	15610	20230609	-48.88	7810	20240530	2.18	12260	-34.91	20240112	7810	2.18	20240530	15610	-48.88	20230609	7810	2.18	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N
144	20240603	100824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	8010	70	2	0.88	47728180	5994	40.08	7930	8020	7900	10320	5560	7940	7962.66	2.50	1888	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1029	8.14	0.77	12	0.05	984.00	10339.00	15610	20230609	-48.69	7810	20240530	2.56	12260	-34.67	20240112	7810	2.56	20240530	15610	-48.69	20230609	7810	2.56	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N
145	20240603	090824	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7930	-10	5	-0.13	5845880	738	4.94	7930	7930	7910	10320	5560	7940	7921.25	2.50	-201	8066	8002	7936	7872	7806	8035	7905	64	2380	500	5710	10	1	12843222	1018	8.06	0.77	12	0.01	984.00	10339.00	15610	20230609	-49.20	7810	20240530	1.54	12260	-35.32	20240112	7810	1.54	20240530	15610	-49.20	20230609	7810	1.54	20240530	2.61	N	216050	500	64 억	320461	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History