KissMeData/217330/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	-230	5	-2.71	389402500	47014	120.56	8410	8490	8120	11030	5950	8490	8282.69	2.34	-10416	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1852	-10.05	3.25	12	0.21	-822.00	2540.00	19330	20230831	-57.27	7870	20240619	4.96	16640	-50.36	20240321	7870	4.96	20240619	19330	-57.27	20230831	7870	4.96	20240619	0.13	N	217330	500	112 억	525624	N	N	4	N	N
3	20240628	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8310	-180	5	-2.12	385666730	46562	119.41	8410	8490	8120	11030	5950	8490	8282.86	2.34	-10220	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1863	-10.11	3.27	12	0.21	-822.00	2540.00	19330	20230831	-57.01	7870	20240619	5.59	16640	-50.06	20240321	7870	5.59	20240619	19330	-57.01	20230831	7870	5.59	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
4	20240628	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8280	-210	5	-2.47	348074610	42038	107.80	8410	8490	8120	11030	5950	8490	8280.00	2.34	-9062	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1857	-10.07	3.26	12	0.19	-822.00	2540.00	19330	20230831	-57.17	7870	20240619	5.21	16640	-50.24	20240321	7870	5.21	20240619	19330	-57.17	20230831	7870	5.21	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
5	20240628	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8220	-270	5	-3.18	293129040	35450	90.91	8410	8490	8120	11030	5950	8490	8268.80	2.34	-6118	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1843	-10.00	3.24	12	0.16	-822.00	2540.00	19330	20230831	-57.48	7870	20240619	4.45	16640	-50.60	20240321	7870	4.45	20240619	19330	-57.48	20230831	7870	4.45	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
6	20240628	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8270	-220	5	-2.59	159480060	19232	49.32	8410	8490	8220	11030	5950	8490	8292.43	2.34	-1020	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1854	-10.06	3.26	12	0.09	-822.00	2540.00	19330	20230831	-57.22	7870	20240619	5.08	16640	-50.30	20240321	7870	5.08	20240619	19330	-57.22	20230831	7870	5.08	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
7	20240628	111010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	-230	5	-2.71	143370540	17280	44.31	8410	8490	8230	11030	5950	8490	8296.91	2.34	-2	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1852	-10.05	3.25	12	0.08	-822.00	2540.00	19330	20230831	-57.27	7870	20240619	4.96	16640	-50.36	20240321	7870	4.96	20240619	19330	-57.27	20230831	7870	4.96	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
8	20240628	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8290	-200	5	-2.36	130486290	15721	40.32	8410	8490	8270	11030	5950	8490	8300.13	2.34	1059	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1859	-10.09	3.26	12	0.07	-822.00	2540.00	19330	20230831	-57.11	7870	20240619	5.34	16640	-50.18	20240321	7870	5.34	20240619	19330	-57.11	20230831	7870	5.34	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
9	20240628	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8390	-100	5	-1.18	34345700	4111	10.54	8410	8490	8340	11030	5950	8490	8354.59	2.34	894	8910	8700	8380	8170	7850	8805	8275	112	2540	500	5940	10	1	22423102	1881	-10.21	3.30	12	0.02	-822.00	2540.00	19330	20230831	-56.60	7870	20240619	6.61	16640	-49.58	20240321	7870	6.61	20240619	19330	-56.60	20230831	7870	6.61	20240619	0.13	N	217330	500	112 억	525624	N	N	7	N	N
10	20240627	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	40	2	0.47	324405270	38995	154.86	8450	8590	8060	10980	5920	8450	8319.15	2.34	1735	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1904	-10.33	3.34	12	0.17	-822.00	2540.00	19330	20230831	-56.08	7870	20240619	7.88	16640	-48.98	20240321	7870	7.88	20240619	19330	-56.08	20230831	7870	7.88	20240619	0.15	N	217330	500	112 억	523889	N	N	7	N	N
11	20240627	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8550	100	2	1.18	321928600	38704	153.71	8450	8590	8060	10980	5920	8450	8317.71	2.34	1698	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1917	-10.40	3.37	12	0.17	-822.00	2540.00	19330	20230831	-55.77	7870	20240619	8.64	16640	-48.62	20240321	7870	8.64	20240619	19330	-55.77	20230831	7870	8.64	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
12	20240627	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	120	2	1.42	313184290	37677	149.63	8450	8590	8060	10980	5920	8450	8312.35	2.34	1701	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1922	-10.43	3.37	12	0.17	-822.00	2540.00	19330	20230831	-55.66	7870	20240619	8.89	16640	-48.50	20240321	7870	8.89	20240619	19330	-55.66	20230831	7870	8.89	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
13	20240627	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8370	-80	5	-0.95	268728890	32428	128.78	8450	8450	8060	10980	5920	8450	8286.94	2.34	951	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1877	-10.18	3.30	12	0.14	-822.00	2540.00	19330	20230831	-56.70	7870	20240619	6.35	16640	-49.70	20240321	7870	6.35	20240619	19330	-56.70	20230831	7870	6.35	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
14	20240627	121008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8340	-110	5	-1.30	265453450	32036	127.23	8450	8450	8060	10980	5920	8450	8286.10	2.34	990	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1870	-10.15	3.28	12	0.14	-822.00	2540.00	19330	20230831	-56.85	7870	20240619	5.97	16640	-49.88	20240321	7870	5.97	20240619	19330	-56.85	20230831	7870	5.97	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
15	20240627	111008	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8380	-70	5	-0.83	127031120	15245	60.54	8450	8450	8280	10980	5920	8450	8332.64	2.34	795	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1879	-10.19	3.30	12	0.07	-822.00	2540.00	19330	20230831	-56.65	7870	20240619	6.48	16640	-49.64	20240321	7870	6.48	20240619	19330	-56.65	20230831	7870	6.48	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
16	20240627	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	-20	5	-0.24	109592930	13144	52.20	8450	8450	8300	10980	5920	8450	8337.87	2.34	620	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1890	-10.26	3.32	12	0.06	-822.00	2540.00	19330	20230831	-56.39	7870	20240619	7.12	16640	-49.34	20240321	7870	7.12	20240619	19330	-56.39	20230831	7870	7.12	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
17	20240627	091007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8350	-100	5	-1.18	72541230	8704	34.57	8450	8450	8330	10980	5920	8450	8334.24	2.34	-229	8863	8656	8483	8276	8103	8570	8190	112	2530	500	5910	10	1	22423102	1872	-10.16	3.29	12	0.04	-822.00	2540.00	19330	20230831	-56.80	7870	20240619	6.10	16640	-49.82	20240321	7870	6.10	20240619	19330	-56.80	20230831	7870	6.10	20240619	0.15	N	217330	500	112 억	523889	N	N	9	N	N
18	20240626	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8450	-150	5	-1.74	212181860	25180	103.14	8530	8690	8310	11180	6020	8600	8426.60	2.37	-8710	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1895	-10.28	3.33	12	0.11	-822.00	2540.00	19330	20230831	-56.29	7870	20240619	7.37	16640	-49.22	20240321	7870	7.37	20240619	19330	-56.29	20230831	7870	7.37	20240619	0.20	N	217330	500	112 억	532432	N	N	9	N	N
19	20240626	151007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	-170	5	-1.98	190180380	22559	92.41	8530	8690	8340	11180	6020	8600	8430.36	2.37	-6758	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1890	-10.26	3.32	12	0.10	-822.00	2540.00	19330	20230831	-56.39	7870	20240619	7.12	16640	-49.34	20240321	7870	7.12	20240619	19330	-56.39	20230831	7870	7.12	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
20	20240626	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8440	-160	5	-1.86	174046700	20638	84.54	8530	8690	8340	11180	6020	8600	8433.31	2.37	-5726	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1893	-10.27	3.32	12	0.09	-822.00	2540.00	19330	20230831	-56.34	7870	20240619	7.24	16640	-49.28	20240321	7870	7.24	20240619	19330	-56.34	20230831	7870	7.24	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
21	20240626	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8420	-180	5	-2.09	151151140	17906	73.35	8530	8690	8340	11180	6020	8600	8441.37	2.37	-4191	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1888	-10.24	3.31	12	0.08	-822.00	2540.00	19330	20230831	-56.44	7870	20240619	6.99	16640	-49.40	20240321	7870	6.99	20240619	19330	-56.44	20230831	7870	6.99	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
22	20240626	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	-100	5	-1.16	63158220	7426	30.42	8530	8690	8420	11180	6020	8600	8505.01	2.37	-1525	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1906	-10.34	3.35	12	0.03	-822.00	2540.00	19330	20230831	-56.03	7870	20240619	8.01	16640	-48.92	20240321	7870	8.01	20240619	19330	-56.03	20230831	7870	8.01	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
23	20240626	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8490	-110	5	-1.28	33162090	3883	15.91	8530	8690	8480	11180	6020	8600	8540.33	2.37	-1024	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1904	-10.33	3.34	12	0.02	-822.00	2540.00	19330	20230831	-56.08	7870	20240619	7.88	16640	-48.98	20240321	7870	7.88	20240619	19330	-56.08	20230831	7870	7.88	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
24	20240626	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8560	-40	5	-0.47	10989620	1284	5.26	8530	8650	8520	11180	6020	8600	8558.89	2.37	-381	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1919	-10.41	3.37	12	0.01	-822.00	2540.00	19330	20230831	-55.72	7870	20240619	8.77	16640	-48.56	20240321	7870	8.77	20240619	19330	-55.72	20230831	7870	8.77	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
25	20240626	091005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8620	20	2	0.23	1286280	150	0.61	8530	8620	8530	11180	6020	8600	8575.20	2.37	-40	8800	8700	8590	8490	8380	8645	8435	112	2580	500	6020	10	1	22423102	1933	-10.49	3.39	12	0.00	-822.00	2540.00	19330	20230831	-55.41	7870	20240619	9.53	16640	-48.20	20240321	7870	9.53	20240619	19330	-55.41	20230831	7870	9.53	20240619	0.20	N	217330	500	112 억	532432	N	N	5	N	N
26	20240625	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-60	5	-0.69	209038710	24395	9.26	8670	8690	8480	11250	6070	8660	8568.92	2.38	-1897	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1928	-10.46	3.39	12	0.11	-822.00	2540.00	19330	20230831	-55.51	7870	20240619	9.28	16640	-48.32	20240321	7870	9.28	20240619	19330	-55.51	20230831	7870	9.28	20240619	0.20	N	217330	500	112 억	534279	N	N	5	N	N
27	20240625	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-60	5	-0.69	201509160	23519	8.92	8670	8690	8480	11250	6070	8660	8567.93	2.38	-1767	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1928	-10.46	3.39	12	0.10	-822.00	2540.00	19330	20230831	-55.51	7870	20240619	9.28	16640	-48.32	20240321	7870	9.28	20240619	19330	-55.51	20230831	7870	9.28	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
28	20240625	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-60	5	-0.69	192641450	22483	8.53	8670	8690	8480	11250	6070	8660	8568.32	2.38	-1585	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1928	-10.46	3.39	12	0.10	-822.00	2540.00	19330	20230831	-55.51	7870	20240619	9.28	16640	-48.32	20240321	7870	9.28	20240619	19330	-55.51	20230831	7870	9.28	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
29	20240625	131004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8600	-60	5	-0.69	113787850	13252	5.03	8670	8690	8480	11250	6070	8660	8586.47	2.38	-1578	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1928	-10.46	3.39	12	0.06	-822.00	2540.00	19330	20230831	-55.51	7870	20240619	9.28	16640	-48.32	20240321	7870	9.28	20240619	19330	-55.51	20230831	7870	9.28	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
30	20240625	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8590	-70	5	-0.81	105758470	12319	4.67	8670	8690	8480	11250	6070	8660	8584.99	2.38	-1156	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1926	-10.45	3.38	12	0.05	-822.00	2540.00	19330	20230831	-55.56	7870	20240619	9.15	16640	-48.38	20240321	7870	9.15	20240619	19330	-55.56	20230831	7870	9.15	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
31	20240625	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8640	-20	5	-0.23	87846190	10242	3.89	8670	8690	8480	11250	6070	8660	8577.05	2.38	-1230	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1937	-10.51	3.40	12	0.05	-822.00	2540.00	19330	20230831	-55.30	7870	20240619	9.78	16640	-48.08	20240321	7870	9.78	20240619	19330	-55.30	20230831	7870	9.78	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
32	20240625	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8630	-30	5	-0.35	73921540	8627	3.27	8670	8690	8480	11250	6070	8660	8568.63	2.38	-1064	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1935	-10.50	3.40	12	0.04	-822.00	2540.00	19330	20230831	-55.35	7870	20240619	9.66	16640	-48.14	20240321	7870	9.66	20240619	19330	-55.35	20230831	7870	9.66	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
33	20240625	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8630	-30	5	-0.35	6158860	713	0.27	8670	8690	8620	11250	6070	8660	8637.95	2.38	-377	8993	8826	8563	8396	8133	8910	8480	112	2590	500	6060	10	1	22423102	1935	-10.50	3.40	12	0.00	-822.00	2540.00	19330	20230831	-55.35	7870	20240619	9.66	16640	-48.14	20240321	7870	9.66	20240619	19330	-55.35	20230831	7870	9.66	20240619	0.20	N	217330	500	112 억	534279	N	N	106	N	N
34	20240624	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8660	360	2	4.34	540431360	63277	105.52	8300	8730	8300	10790	5810	8300	8540.59	2.38	737	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1942	-10.54	3.41	12	0.28	-822.00	2540.00	19330	20230831	-55.20	7870	20240619	10.04	16640	-47.96	20240321	7870	10.04	20240619	19330	-55.20	20230831	7870	10.04	20240619	0.18	N	217330	500	112 억	533516	N	N	106	N	N
35	20240624	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	270	2	3.25	499072210	58495	97.55	8300	8730	8300	10790	5810	8300	8531.88	2.38	-1619	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1922	-10.43	3.37	12	0.26	-822.00	2540.00	19330	20230831	-55.66	7870	20240619	8.89	16640	-48.50	20240321	7870	8.89	20240619	19330	-55.66	20230831	7870	8.89	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
36	20240624	141000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8430	130	2	1.57	397665460	46574	77.67	8300	8730	8300	10790	5810	8300	8538.36	2.38	-1871	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1890	-10.26	3.32	12	0.21	-822.00	2540.00	19330	20230831	-56.39	7870	20240619	7.12	16640	-49.34	20240321	7870	7.12	20240619	19330	-56.39	20230831	7870	7.12	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
37	20240624	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	200	2	2.41	345718220	40439	67.44	8300	8730	8300	10790	5810	8300	8549.13	2.38	3650	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1906	-10.34	3.35	12	0.18	-822.00	2540.00	19330	20230831	-56.03	7870	20240619	8.01	16640	-48.92	20240321	7870	8.01	20240619	19330	-56.03	20230831	7870	8.01	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
38	20240624	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8500	200	2	2.41	337665130	39492	65.86	8300	8730	8300	10790	5810	8300	8550.22	2.38	3902	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1906	-10.34	3.35	12	0.18	-822.00	2540.00	19330	20230831	-56.03	7870	20240619	8.01	16640	-48.92	20240321	7870	8.01	20240619	19330	-56.03	20230831	7870	8.01	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
39	20240624	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8570	270	2	3.25	260292070	30374	50.65	8300	8730	8300	10790	5810	8300	8569.57	2.38	3066	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1922	-10.43	3.37	12	0.14	-822.00	2540.00	19330	20230831	-55.66	7870	20240619	8.89	16640	-48.50	20240321	7870	8.89	20240619	19330	-55.66	20230831	7870	8.89	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
40	20240624	101000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8650	350	2	4.22	221824720	25886	43.17	8300	8730	8300	10790	5810	8300	8569.29	2.38	5253	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1940	-10.52	3.41	12	0.12	-822.00	2540.00	19330	20230831	-55.25	7870	20240619	9.91	16640	-48.02	20240321	7870	9.91	20240619	19330	-55.25	20230831	7870	9.91	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
41	20240624	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8410	110	2	1.33	24438470	2921	4.87	8300	8470	8300	10790	5810	8300	8366.47	2.38	1316	8580	8440	8160	8020	7740	8510	8090	112	2490	500	5810	10	1	22423102	1886	-10.23	3.31	12	0.01	-822.00	2540.00	19330	20230831	-56.49	7870	20240619	6.86	16640	-49.46	20240321	7870	6.86	20240619	19330	-56.49	20230831	7870	6.86	20240619	0.18	N	217330	500	112 억	533516	N	N	7	N	N
42	20240621	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8300	170	2	2.09	482030290	59855	136.21	8250	8300	7880	10560	5700	8130	8053.30	2.34	8838	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1861	-10.10	3.27	12	0.27	-822.00	2540.00	19330	20230831	-57.06	7870	20240619	5.46	16640	-50.12	20240321	7870	5.46	20240619	19330	-57.06	20230831	7870	5.46	20240619	0.17	N	217330	500	112 억	524401	N	N	7	N	N
43	20240621	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8140	10	2	0.12	456421510	56732	129.11	8250	8290	7880	10560	5700	8130	8045.22	2.34	8504	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1825	-9.90	3.20	12	0.25	-822.00	2540.00	19330	20230831	-57.89	7870	20240619	3.43	16640	-51.08	20240321	7870	3.43	20240619	19330	-57.89	20230831	7870	3.43	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
44	20240621	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8060	-70	5	-0.86	433635440	53922	122.71	8250	8290	7880	10560	5700	8130	8041.90	2.34	7651	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1807	-9.81	3.17	12	0.24	-822.00	2540.00	19330	20230831	-58.30	7870	20240619	2.41	16640	-51.56	20240321	7870	2.41	20240619	19330	-58.30	20230831	7870	2.41	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
45	20240621	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8030	-100	5	-1.23	363518550	45209	102.88	8250	8290	7880	10560	5700	8130	8040.84	2.34	6020	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1801	-9.77	3.16	12	0.20	-822.00	2540.00	19330	20230831	-58.46	7870	20240619	2.03	16640	-51.74	20240321	7870	2.03	20240619	19330	-58.46	20230831	7870	2.03	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
46	20240621	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	70	2	0.86	251861160	31374	71.40	8250	8290	7880	10560	5700	8130	8027.70	2.34	7609	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1839	-9.98	3.23	12	0.14	-822.00	2540.00	19330	20230831	-57.58	7870	20240619	4.19	16640	-50.72	20240321	7870	4.19	20240619	19330	-57.58	20230831	7870	4.19	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
47	20240621	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	60	2	0.74	228324160	28505	64.87	8250	8250	7880	10560	5700	8130	8009.97	2.34	6647	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1836	-9.96	3.22	12	0.13	-822.00	2540.00	19330	20230831	-57.63	7870	20240619	4.07	16640	-50.78	20240321	7870	4.07	20240619	19330	-57.63	20230831	7870	4.07	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
48	20240621	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8020	-110	5	-1.35	171109930	21413	48.73	8250	8250	7880	10560	5700	8130	7990.94	2.34	4220	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1798	-9.76	3.16	12	0.10	-822.00	2540.00	19330	20230831	-58.51	7870	20240619	1.91	16640	-51.80	20240321	7870	1.91	20240619	19330	-58.51	20230831	7870	1.91	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
49	20240621	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8190	60	2	0.74	22420680	2773	6.31	8250	8250	8030	10560	5700	8130	8085.35	2.34	397	8483	8306	8153	7976	7823	8230	7900	112	2430	500	5690	10	1	22423102	1836	-9.96	3.22	12	0.01	-822.00	2540.00	19330	20230831	-57.63	7870	20240619	4.07	16640	-50.78	20240321	7870	4.07	20240619	19330	-57.63	20230831	7870	4.07	20240619	0.17	N	217330	500	112 억	524401	N	N	3	N	N
50	20240620	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	80	2	0.99	358175830	43941	60.98	8200	8330	8000	10460	5640	8050	8151.31	2.31	7127	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1823	-9.89	3.20	12	0.20	-822.00	2540.00	19330	20230831	-57.94	7870	20240619	3.30	16640	-51.14	20240321	7870	3.30	20240619	19330	-57.94	20230831	7870	3.30	20240619	0.16	N	217330	500	112 억	517129	N	N	3	N	N
51	20240620	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8200	150	2	1.86	329017750	40365	56.01	8200	8330	8000	10460	5640	8050	8151.07	2.31	5704	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1839	-9.98	3.23	12	0.18	-822.00	2540.00	19330	20230831	-57.58	7870	20240619	4.19	16640	-50.72	20240321	7870	4.19	20240619	19330	-57.58	20230831	7870	4.19	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
52	20240620	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8180	130	2	1.61	228787750	28157	39.07	8200	8240	8000	10460	5640	8050	8125.43	2.31	1005	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1834	-9.95	3.22	12	0.13	-822.00	2540.00	19330	20230831	-57.68	7870	20240619	3.94	16640	-50.84	20240321	7870	3.94	20240619	19330	-57.68	20230831	7870	3.94	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
53	20240620	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8110	60	2	0.75	137554060	16923	23.48	8200	8240	8000	10460	5640	8050	8128.23	2.31	39	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1819	-9.87	3.19	12	0.08	-822.00	2540.00	19330	20230831	-58.04	7870	20240619	3.05	16640	-51.26	20240321	7870	3.05	20240619	19330	-58.04	20230831	7870	3.05	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
54	20240620	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8150	100	2	1.24	127814410	15723	21.82	8200	8240	8000	10460	5640	8050	8129.14	2.31	568	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1827	-9.91	3.21	12	0.07	-822.00	2540.00	19330	20230831	-57.84	7870	20240619	3.56	16640	-51.02	20240321	7870	3.56	20240619	19330	-57.84	20230831	7870	3.56	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
55	20240620	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8130	80	2	0.99	108961110	13402	18.60	8200	8240	8000	10460	5640	8050	8130.21	2.31	-313	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1823	-9.89	3.20	12	0.06	-822.00	2540.00	19330	20230831	-57.94	7870	20240619	3.30	16640	-51.14	20240321	7870	3.30	20240619	19330	-57.94	20230831	7870	3.30	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
56	20240620	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	70	2	0.87	46911720	5759	7.99	8200	8240	8000	10460	5640	8050	8145.81	2.31	-641	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1821	-9.88	3.20	12	0.03	-822.00	2540.00	19330	20230831	-57.99	7870	20240619	3.18	16640	-51.20	20240321	7870	3.18	20240619	19330	-57.99	20230831	7870	3.18	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
57	20240620	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8120	70	2	0.87	25032050	3065	4.25	8200	8240	8120	10460	5640	8050	8167.06	2.31	-393	8690	8370	8120	7800	7550	8245	7675	112	2410	500	5630	10	1	22423102	1821	-9.88	3.20	12	0.01	-822.00	2540.00	19330	20230831	-57.99	7870	20240619	3.18	16640	-51.20	20240321	7870	3.18	20240619	19330	-57.99	20230831	7870	3.18	20240619	0.16	N	217330	500	112 억	517129	N	N	0	N	N
58	20240619	160919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8050	-170	5	-2.07	584496340	71911	75.08	8300	8440	7870	10680	5760	8220	8128.07	2.24	15325	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1805	-9.79	3.17	12	0.32	-822.00	2540.00	19330	20230831	-58.35	7870	20240619	2.29	16640	-51.62	20240321	7870	2.29	20240619	19330	-58.35	20230831	7870	2.29	20240619	0.11	N	217330	500	112 억	501765	N	N	0	N	N
59	20240619	150920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8120	-100	5	-1.22	538879110	66256	69.17	8300	8440	7870	10680	5760	8220	8133.29	2.24	14009	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1821	-9.88	3.20	12	0.30	-822.00	2540.00	19330	20230831	-57.99	7870	20240619	3.18	16640	-51.20	20240321	7870	3.18	20240619	19330	-57.99	20230831	7870	3.18	20240619	0.11	N	217330	500	112 억	501765	N	N	0	N	N
60	20240619	140927	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8220	0	3	0.00	503457880	61929	64.66	8300	8440	7870	10680	5760	8220	8129.60	2.24	12961	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1843	-10.00	3.24	12	0.28	-822.00	2540.00	19330	20230831	-57.48	7870	20240619	4.45	16640	-50.60	20240321	7870	4.45	20240619	19330	-57.48	20230831	7870	4.45	20240619	0.11	N	217330	500	112 억	501765	N	N	0	N	N
61	20240619	130915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8120	-100	5	-1.22	473435140	58266	60.83	8300	8440	7870	10680	5760	8220	8125.41	2.24	10935	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1821	-9.88	3.20	12	0.26	-822.00	2540.00	19330	20230831	-57.99	7870	20240619	3.18	16640	-51.20	20240321	7870	3.18	20240619	19330	-57.99	20230831	7870	3.18	20240619	0.11	N	217330	500	112 억	501765	N	N	0	N	N
62	20240619	120917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	7970	-250	5	-3.04	404120220	49632	51.82	8300	8440	7870	10680	5760	8220	8142.33	2.24	4322	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1787	-9.70	3.14	12	0.22	-822.00	2540.00	19330	20230831	-58.77	7870	20240619	1.27	16640	-52.10	20240321	7870	1.27	20240619	19330	-58.77	20230831	7870	1.27	20240619	0.11	N	217330	500	112 억	501765	N	N	0	N	N
63	20240619	110921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8090	-130	5	-1.58	272768050	33142	34.60	8300	8440	8000	10680	5760	8220	8230.28	2.24	1654	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1814	-9.84	3.19	12	0.15	-822.00	2540.00	19330	20230831	-58.15	8000	20240619	1.12	16640	-51.38	20240321	8000	1.12	20240619	19330	-58.15	20230831	8000	1.12	20240619	0.11	N	217330	500	112 억	501765	N	N	0	N	N
64	20240619	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8230	10	2	0.12	167892390	20268	21.16	8300	8440	8130	10680	5760	8220	8283.62	2.24	1228	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1845	-10.01	3.24	12	0.09	-822.00	2540.00	19330	20230831	-57.42	8100	20240618	1.60	16640	-50.54	20240321	8100	1.60	20240618	19330	-57.42	20230831	8100	1.60	20240618	0.11	N	217330	500	112 억	501765	N	N	0	N	N
65	20240619	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8260	40	2	0.49	20635640	2491	2.60	8300	8340	8250	10680	5760	8220	8284.08	2.24	651	9060	8640	8370	7950	7680	8505	7815	112	2460	500	5750	10	1	22423102	1852	-10.05	3.25	12	0.01	-822.00	2540.00	19330	20230831	-57.27	8100	20240618	1.98	16640	-50.36	20240321	8100	1.98	20240618	19330	-57.27	20230831	8100	1.98	20240618	0.11	N	217330	500	112 억	501765	N	N	0	N	N
66	20240618	160915	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8220	-500	5	-5.73	784074170	94364	245.41	8720	8790	8100	11330	6110	8720	8309.67	2.16	18306	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1843	-10.00	3.24	12	0.42	-822.00	2540.00	19330	20230831	-57.48	8100	20240618	1.48	16640	-50.60	20240321	8100	1.48	20240618	19330	-57.48	20230831	8100	1.48	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
67	20240618	150914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8170	-550	5	-6.31	719022180	86447	224.82	8720	8790	8100	11330	6110	8720	8317.49	2.16	17954	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1832	-9.94	3.22	12	0.39	-822.00	2540.00	19330	20230831	-57.73	8100	20240618	0.86	16640	-50.90	20240321	8100	0.86	20240618	19330	-57.73	20230831	8100	0.86	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
68	20240618	140917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8290	-430	5	-4.93	414844390	49332	128.30	8720	8790	8250	11330	6110	8720	8409.24	2.16	9987	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1859	-10.09	3.26	12	0.22	-822.00	2540.00	19330	20230831	-57.11	8250	20240618	0.48	16640	-50.18	20240321	8250	0.48	20240618	19330	-57.11	20230831	8250	0.48	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
69	20240618	130919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8290	-430	5	-4.93	372205630	44190	114.92	8720	8790	8270	11330	6110	8720	8422.85	2.16	8887	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1859	-10.09	3.26	12	0.20	-822.00	2540.00	19330	20230831	-57.11	8270	20240618	0.24	16640	-50.18	20240321	8270	0.24	20240618	19330	-57.11	20230831	8270	0.24	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
70	20240618	120917	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8400	-320	5	-3.67	306641800	36292	94.38	8720	8790	8310	11330	6110	8720	8449.29	2.16	7680	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1884	-10.22	3.31	12	0.16	-822.00	2540.00	19330	20230831	-56.54	8310	20240618	1.08	16640	-49.52	20240321	8310	1.08	20240618	19330	-56.54	20230831	8310	1.08	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
71	20240618	110916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8430	-290	5	-3.33	182174370	21396	55.64	8720	8790	8350	11330	6110	8720	8514.41	2.16	3831	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1890	-10.26	3.32	12	0.10	-822.00	2540.00	19330	20230831	-56.39	8350	20240618	0.96	16640	-49.34	20240321	8350	0.96	20240618	19330	-56.39	20230831	8350	0.96	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
72	20240618	100914	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8550	-170	5	-1.95	73091910	8456	21.99	8720	8790	8390	11330	6110	8720	8643.79	2.16	1109	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1917	-10.40	3.37	12	0.04	-822.00	2540.00	19330	20230831	-55.77	8390	20240618	1.91	16640	-48.62	20240321	8390	1.91	20240618	19330	-55.77	20230831	8390	1.91	20240618	0.12	N	217330	500	112 억	483453	N	N	0	N	N
73	20240618	090924	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8720	0	3	0.00	26089030	2991	7.78	8720	8790	8720	11330	6110	8720	8722.51	2.16	1377	9200	8960	8790	8550	8380	8875	8465	112	2610	500	6100	10	1	22423102	1955	-10.61	3.43	12	0.01	-822.00	2540.00	19330	20230831	-54.89	8620	20240528	1.16	16640	-47.60	20240321	8620	1.16	20240528	19330	-54.89	20230831	8620	1.16	20240528	0.12	N	217330	500	112 억	483453	N	N	0	N	N
74	20240617	160909	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8720	-240	5	-2.68	338108420	38341	108.21	8890	9030	8620	11640	6280	8960	8818.46	2.16	-184	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	1955	-10.61	3.43	12	0.17	-822.00	2540.00	19330	20230831	-54.89	8620	20240617	1.16	16640	-47.60	20240321	8620	1.16	20240617	19330	-54.89	20230831	8620	1.16	20240617	0.12	N	217330	500	112 억	483577	N	N	0	N	N
75	20240617	150916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8800	-160	5	-1.79	316378250	35857	101.20	8890	9030	8620	11640	6280	8960	8823.33	2.16	-133	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	1973	-10.71	3.46	12	0.16	-822.00	2540.00	19330	20230831	-54.47	8620	20240617	2.09	16640	-47.12	20240321	8620	2.09	20240617	19330	-54.47	20230831	8620	2.09	20240617	0.12	N	217330	500	112 억	483577	N	N	0	N	N
76	20240617	140907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8830	-130	5	-1.45	303127630	34349	96.94	8890	9030	8620	11640	6280	8960	8824.93	2.16	289	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	1980	-10.74	3.48	12	0.15	-822.00	2540.00	19330	20230831	-54.32	8620	20240617	2.44	16640	-46.94	20240321	8620	2.44	20240617	19330	-54.32	20230831	8620	2.44	20240617	0.12	N	217330	500	112 억	483577	N	N	0	N	N
77	20240617	130906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8700	-260	5	-2.90	251185030	28425	80.22	8890	9030	8620	11640	6280	8960	8836.76	2.16	-300	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	1951	-10.58	3.43	12	0.13	-822.00	2540.00	19330	20230831	-54.99	8620	20240617	0.93	16640	-47.72	20240321	8620	0.93	20240617	19330	-54.99	20230831	8620	0.93	20240617	0.12	N	217330	500	112 억	483577	N	N	0	N	N
78	20240617	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	8770	-190	5	-2.12	219513010	24781	69.94	8890	9030	8620	11640	6280	8960	8858.12	2.16	-326	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	1967	-10.67	3.45	12	0.11	-822.00	2540.00	19330	20230831	-54.63	8620	20240617	1.74	16640	-47.30	20240321	8620	1.74	20240617	19330	-54.63	20230831	8620	1.74	20240617	0.12	N	217330	500	112 억	483577	N	N	0	N	N
79	20240617	110900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8920	-40	5	-0.45	126505470	14118	39.85	8890	9030	8860	11640	6280	8960	8960.58	2.16	-1223	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	2000	-10.85	3.51	12	0.06	-822.00	2540.00	19330	20230831	-53.85	8620	20240528	3.48	16640	-46.39	20240321	8620	3.48	20240528	19330	-53.85	20230831	8620	3.48	20240528	0.12	N	217330	500	112 억	483577	N	N	0	N	N
80	20240617	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	0	3	0.00	115331690	12862	36.30	8890	9030	8890	11640	6280	8960	8966.86	2.16	-700	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	2009	-10.90	3.53	12	0.06	-822.00	2540.00	19330	20230831	-53.65	8620	20240528	3.94	16640	-46.15	20240321	8620	3.94	20240528	19330	-53.65	20230831	8620	3.94	20240528	0.12	N	217330	500	112 억	483577	N	N	0	N	N
81	20240617	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8980	20	2	0.22	5366450	599	1.69	8890	8980	8890	11640	6280	8960	8959.02	2.16	-57	9326	9142	9036	8852	8746	9090	8800	112	2680	500	6270	10	1	22423102	2014	-10.92	3.54	12	0.00	-822.00	2540.00	19330	20230831	-53.54	8620	20240528	4.18	16640	-46.03	20240321	8620	4.18	20240528	19330	-53.54	20230831	8620	4.18	20240528	0.12	N	217330	500	112 억	483577	N	N	0	N	N
82	20240614	160746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-260	5	-2.82	318094830	35327	210.28	9220	9220	8930	11980	6460	9220	9004.42	2.15	904	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2009	-10.90	3.53	12	0.16	-822.00	2540.00	19330	20230831	-53.65	8620	20240528	3.94	16640	-46.15	20240321	8620	3.94	20240528	19330	-53.65	20230831	8620	3.94	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
83	20240614	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-260	5	-2.82	289809850	32169	191.48	9220	9220	8930	11980	6460	9220	9008.98	2.15	1811	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2009	-10.90	3.53	12	0.14	-822.00	2540.00	19330	20230831	-53.65	8620	20240528	3.94	16640	-46.15	20240321	8620	3.94	20240528	19330	-53.65	20230831	8620	3.94	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
84	20240614	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8960	-260	5	-2.82	247020830	27399	163.09	9220	9220	8940	11980	6460	9220	9015.69	2.15	1897	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2009	-10.90	3.53	12	0.12	-822.00	2540.00	19330	20230831	-53.65	8620	20240528	3.94	16640	-46.15	20240321	8620	3.94	20240528	19330	-53.65	20230831	8620	3.94	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
85	20240614	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	8990	-230	5	-2.49	198925940	22031	131.14	9220	9220	8950	11980	6460	9220	9029.36	2.15	768	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2016	-10.94	3.54	12	0.10	-822.00	2540.00	19330	20230831	-53.49	8620	20240528	4.29	16640	-45.97	20240321	8620	4.29	20240528	19330	-53.49	20230831	8620	4.29	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
86	20240614	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9040	-180	5	-1.95	172796560	19121	113.82	9220	9220	8980	11980	6460	9220	9037.00	2.15	1294	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2027	-11.00	3.56	12	0.09	-822.00	2540.00	19330	20230831	-53.23	8620	20240528	4.87	16640	-45.67	20240321	8620	4.87	20240528	19330	-53.23	20230831	8620	4.87	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
87	20240614	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9090	-130	5	-1.41	125273880	13846	82.42	9220	9220	8990	11980	6460	9220	9047.66	2.15	233	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2038	-11.06	3.58	12	0.06	-822.00	2540.00	19330	20230831	-52.97	8620	20240528	5.45	16640	-45.37	20240321	8620	5.45	20240528	19330	-52.97	20230831	8620	5.45	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
88	20240614	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9010	-210	5	-2.28	83448450	9209	54.82	9220	9220	9010	11980	6460	9220	9061.62	2.15	-232	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2020	-10.96	3.55	12	0.04	-822.00	2540.00	19330	20230831	-53.39	8620	20240528	4.52	16640	-45.85	20240321	8620	4.52	20240528	19330	-53.39	20230831	8620	4.52	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
89	20240614	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9100	-120	5	-1.30	12804280	1404	8.36	9220	9220	9080	11980	6460	9220	9119.86	2.15	-37	9426	9322	9216	9112	9006	9325	9115	112	2760	500	6450	10	1	22423102	2041	-11.07	3.58	12	0.01	-822.00	2540.00	19330	20230831	-52.92	8620	20240528	5.57	16640	-45.31	20240321	8620	5.57	20240528	19330	-52.92	20230831	8620	5.57	20240528	0.12	N	217330	500	112 억	481488	N	N	5	N	N
90	20240613	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	0	3	0.00	154142080	16766	46.56	9220	9320	9110	11980	6460	9220	9193.73	2.14	755	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2067	-11.22	3.63	12	0.07	-822.00	2540.00	19330	20230831	-52.30	8620	20240528	6.96	16640	-44.59	20240321	8620	6.96	20240528	19330	-52.30	20230831	8620	6.96	20240528	0.11	N	217330	500	112 억	480842	N	N	5	N	N
91	20240613	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	0	3	0.00	149745780	16288	45.24	9220	9320	9110	11980	6460	9220	9193.63	2.14	702	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2067	-11.22	3.63	12	0.07	-822.00	2540.00	19330	20230831	-52.30	8620	20240528	6.96	16640	-44.59	20240321	8620	6.96	20240528	19330	-52.30	20230831	8620	6.96	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
92	20240613	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	20	2	0.22	109583020	11930	33.13	9220	9320	9110	11980	6460	9220	9185.50	2.14	1548	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2072	-11.24	3.64	12	0.05	-822.00	2540.00	19330	20230831	-52.20	8620	20240528	7.19	16640	-44.47	20240321	8620	7.19	20240528	19330	-52.20	20230831	8620	7.19	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
93	20240613	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	0	3	0.00	104848300	11417	31.71	9220	9320	9110	11980	6460	9220	9183.52	2.14	1580	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2067	-11.22	3.63	12	0.05	-822.00	2540.00	19330	20230831	-52.30	8620	20240528	6.96	16640	-44.59	20240321	8620	6.96	20240528	19330	-52.30	20230831	8620	6.96	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
94	20240613	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9160	-60	5	-0.65	74562730	8115	22.54	9220	9320	9110	11980	6460	9220	9188.26	2.14	923	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2054	-11.14	3.61	12	0.04	-822.00	2540.00	19330	20230831	-52.61	8620	20240528	6.26	16640	-44.95	20240321	8620	6.26	20240528	19330	-52.61	20230831	8620	6.26	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
95	20240613	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	-20	5	-0.22	56102550	6100	16.94	9220	9320	9110	11980	6460	9220	9197.14	2.14	702	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2063	-11.19	3.62	12	0.03	-822.00	2540.00	19330	20230831	-52.41	8620	20240528	6.73	16640	-44.71	20240321	8620	6.73	20240528	19330	-52.41	20230831	8620	6.73	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
96	20240613	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9250	30	2	0.33	26180440	2852	7.92	9220	9320	9110	11980	6460	9220	9179.68	2.14	663	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2074	-11.25	3.64	12	0.01	-822.00	2540.00	19330	20230831	-52.15	8620	20240528	7.31	16640	-44.41	20240321	8620	7.31	20240528	19330	-52.15	20230831	8620	7.31	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
97	20240613	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9200	-20	5	-0.22	2429530	266	0.74	9220	9220	9110	11980	6460	9220	9133.57	2.14	-10	9746	9482	9316	9052	8886	9400	8970	112	2760	500	6450	10	1	22423102	2063	-11.19	3.62	12	0.00	-822.00	2540.00	19330	20230831	-52.41	8620	20240528	6.73	16640	-44.71	20240321	8620	6.73	20240528	19330	-52.41	20230831	8620	6.73	20240528	0.11	N	217330	500	112 억	480842	N	N	3	N	N
98	20240612	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9220	-230	5	-2.43	333158870	35989	204.61	9500	9580	9150	12280	6620	9450	9257.44	2.13	2633	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2067	-11.22	3.63	12	0.16	-822.00	2540.00	19330	20230831	-52.30	8620	20240528	6.96	16640	-44.59	20240321	8620	6.96	20240528	19330	-52.30	20230831	8620	6.96	20240528	0.13	N	217330	500	112 억	478209	N	N	3	N	N
99	20240612	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9210	-240	5	-2.54	324634260	35064	199.35	9500	9580	9150	12280	6620	9450	9258.34	2.13	2929	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2065	-11.20	3.63	12	0.16	-822.00	2540.00	19330	20230831	-52.35	8620	20240528	6.84	16640	-44.65	20240321	8620	6.84	20240528	19330	-52.35	20230831	8620	6.84	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
100	20240612	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9180	-270	5	-2.86	278513060	30037	170.77	9500	9580	9180	12280	6620	9450	9272.33	2.13	1610	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2058	-11.17	3.61	12	0.13	-822.00	2540.00	19330	20230831	-52.51	8620	20240528	6.50	16640	-44.83	20240321	8620	6.50	20240528	19330	-52.51	20230831	8620	6.50	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
101	20240612	130840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9280	-170	5	-1.80	230753560	24847	141.26	9500	9580	9200	12280	6620	9450	9286.98	2.13	2099	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2081	-11.29	3.65	12	0.11	-822.00	2540.00	19330	20230831	-51.99	8620	20240528	7.66	16640	-44.23	20240321	8620	7.66	20240528	19330	-51.99	20230831	8620	7.66	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
102	20240612	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9240	-210	5	-2.22	179490840	19293	109.69	9500	9580	9210	12280	6620	9450	9303.42	2.13	1320	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2072	-11.24	3.64	12	0.09	-822.00	2540.00	19330	20230831	-52.20	8620	20240528	7.19	16640	-44.47	20240321	8620	7.19	20240528	19330	-52.20	20230831	8620	7.19	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
103	20240612	110837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9370	-80	5	-0.85	119768420	12878	73.22	9500	9580	9210	12280	6620	9450	9300.23	2.13	664	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2101	-11.40	3.69	12	0.06	-822.00	2540.00	19330	20230831	-51.53	8620	20240528	8.70	16640	-43.69	20240321	8620	8.70	20240528	19330	-51.53	20230831	8620	8.70	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
104	20240612	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9310	-140	5	-1.48	49933240	5345	30.39	9500	9580	9290	12280	6620	9450	9342.05	2.13	253	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2088	-11.33	3.67	12	0.02	-822.00	2540.00	19330	20230831	-51.84	8620	20240528	8.00	16640	-44.05	20240321	8620	8.00	20240528	19330	-51.84	20230831	8620	8.00	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
105	20240612	090840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	50	2	0.53	1006680	106	0.60	9500	9500	9490	12280	6620	9450	9496.98	2.13	0	9716	9582	9466	9332	9216	9650	9400	112	2830	500	6610	10	1	22423102	2130	-11.56	3.74	12	0.00	-822.00	2540.00	19330	20230831	-50.85	8620	20240528	10.21	16640	-42.91	20240321	8620	10.21	20240528	19330	-50.85	20230831	8620	10.21	20240528	0.13	N	217330	500	112 억	478209	N	N	11	N	N
106	20240610	160831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9410	-370	5	-3.78	411178930	43332	73.27	9690	9700	9360	12710	6850	9780	9489.04	2.19	-11951	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2110	-11.45	3.70	12	0.19	-822.00	2540.00	19330	20230831	-51.32	8620	20240528	9.16	16640	-43.45	20240321	8620	9.16	20240528	19330	-51.32	20230831	8620	9.16	20240528	0.16	N	217330	500	112 억	490521	N	N	16	N	N
107	20240610	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9440	-340	5	-3.48	384519780	40499	68.48	9690	9700	9360	12710	6850	9780	9494.55	2.19	-10417	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2117	-11.48	3.72	12	0.18	-822.00	2540.00	19330	20230831	-51.16	8620	20240528	9.51	16640	-43.27	20240321	8620	9.51	20240528	19330	-51.16	20230831	8620	9.51	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
108	20240610	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9400	-380	5	-3.89	336516200	35393	59.85	9690	9700	9360	12710	6850	9780	9507.99	2.19	-8852	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2108	-11.44	3.70	12	0.16	-822.00	2540.00	19330	20230831	-51.37	8620	20240528	9.05	16640	-43.51	20240321	8620	9.05	20240528	19330	-51.37	20230831	8620	9.05	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
109	20240610	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	-330	5	-3.37	234927640	24599	41.60	9690	9700	9430	12710	6850	9780	9550.29	2.19	-7244	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2119	-11.50	3.72	12	0.11	-822.00	2540.00	19330	20230831	-51.11	8620	20240528	9.63	16640	-43.21	20240321	8620	9.63	20240528	19330	-51.11	20230831	8620	9.63	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
110	20240610	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9480	-300	5	-3.07	189898680	19843	33.55	9690	9700	9430	12710	6850	9780	9570.06	2.19	-5569	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2126	-11.53	3.73	12	0.09	-822.00	2540.00	19330	20230831	-50.96	8620	20240528	9.98	16640	-43.03	20240321	8620	9.98	20240528	19330	-50.96	20230831	8620	9.98	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
111	20240610	110836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	-280	5	-2.86	167121720	17449	29.51	9690	9700	9430	12710	6850	9780	9577.72	2.19	-4462	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2130	-11.56	3.74	12	0.08	-822.00	2540.00	19330	20230831	-50.85	8620	20240528	10.21	16640	-42.91	20240321	8620	10.21	20240528	19330	-50.85	20230831	8620	10.21	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
112	20240610	100834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9570	-210	5	-2.15	137280630	14321	24.22	9690	9700	9430	12710	6850	9780	9585.97	2.19	-3296	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2146	-11.64	3.77	12	0.06	-822.00	2540.00	19330	20230831	-50.49	8620	20240528	11.02	16640	-42.49	20240321	8620	11.02	20240528	19330	-50.49	20230831	8620	11.02	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
113	20240610	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9460	-320	5	-3.27	81037780	8463	14.31	9690	9690	9430	12710	6850	9780	9575.54	2.19	-1982	10266	10022	9836	9592	9406	10145	9715	112	2930	500	6840	10	1	22423102	2121	-11.51	3.72	12	0.04	-822.00	2540.00	19330	20230831	-51.06	8620	20240528	9.74	16640	-43.15	20240321	8620	9.74	20240528	19330	-51.06	20230831	8620	9.74	20240528	0.16	N	217330	500	112 억	490521	N	N	13	N	N
114	20240607	160901	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9780	10	2	0.10	583933600	59138	101.37	9750	10080	9650	12700	6840	9770	9874.16	2.19	-313	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2193	-11.90	3.85	12	0.26	-822.00	2540.00	19330	20230831	-49.41	8620	20240528	13.46	16640	-41.23	20240321	8620	13.46	20240528	19330	-49.41	20230831	8620	13.46	20240528	0.15	N	217330	500	112 억	490776	N	N	13	N	N
115	20240607	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	40	2	0.41	578632650	58596	100.44	9750	10080	9650	12700	6840	9770	9874.95	2.19	-120	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2200	-11.93	3.86	12	0.26	-822.00	2540.00	19330	20230831	-49.25	8620	20240528	13.81	16640	-41.05	20240321	8620	13.81	20240528	19330	-49.25	20230831	8620	13.81	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
116	20240607	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	-10	5	-0.10	521939780	52768	90.45	9750	10080	9730	12700	6840	9770	9891.22	2.19	1419	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2188	-11.87	3.84	12	0.24	-822.00	2540.00	19330	20230831	-49.51	8620	20240528	13.23	16640	-41.35	20240321	8620	13.23	20240528	19330	-49.51	20230831	8620	13.23	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
117	20240607	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	30	2	0.31	485949690	49086	84.14	9750	10080	9730	12700	6840	9770	9899.97	2.19	3600	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2197	-11.92	3.86	12	0.22	-822.00	2540.00	19330	20230831	-49.30	8620	20240528	13.69	16640	-41.11	20240321	8620	13.69	20240528	19330	-49.30	20230831	8620	13.69	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
118	20240607	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	120	2	1.23	420077280	42381	72.65	9750	10080	9730	12700	6840	9770	9911.92	2.19	5308	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2218	-12.03	3.89	12	0.19	-822.00	2540.00	19330	20230831	-48.84	8620	20240528	14.73	16640	-40.56	20240321	8620	14.73	20240528	19330	-48.84	20230831	8620	14.73	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
119	20240607	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9880	110	2	1.13	214888640	21736	37.26	9750	10050	9730	12700	6840	9770	9886.30	2.19	-1142	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2215	-12.02	3.89	12	0.10	-822.00	2540.00	19330	20230831	-48.89	8620	20240528	14.62	16640	-40.62	20240321	8620	14.62	20240528	19330	-48.89	20230831	8620	14.62	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
120	20240607	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9900	130	2	1.33	109701300	11095	19.02	9750	10050	9730	12700	6840	9770	9887.45	2.19	-1026	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2220	-12.04	3.90	12	0.05	-822.00	2540.00	19330	20230831	-48.78	8620	20240528	14.85	16640	-40.50	20240321	8620	14.85	20240528	19330	-48.78	20230831	8620	14.85	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
121	20240607	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9820	50	2	0.51	10770060	1097	1.88	9750	9900	9730	12700	6840	9770	9817.74	2.19	-26	10663	10216	9803	9356	8943	10440	9580	112	2930	500	6830	10	1	22423102	2202	-11.95	3.87	12	0.00	-822.00	2540.00	19330	20230831	-49.20	8620	20240528	13.92	16640	-40.99	20240321	8620	13.92	20240528	19330	-49.20	20230831	8620	13.92	20240528	0.15	N	217330	500	112 억	490776	N	N	0	N	N
122	20240605	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9770	390	2	4.16	568726210	58086	171.28	9450	10250	9390	12190	6570	9380	9791.14	2.13	12988	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2191	-11.89	3.85	12	0.26	-822.00	2540.00	19330	20230831	-49.46	8620	20240528	13.34	16640	-41.29	20240321	8620	13.34	20240528	19330	-49.46	20230831	8620	13.34	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
123	20240605	150856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	380	2	4.05	552945980	56469	166.52	9450	10250	9390	12190	6570	9380	9792.03	2.13	12403	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2188	-11.87	3.84	12	0.25	-822.00	2540.00	19330	20230831	-49.51	8620	20240528	13.23	16640	-41.35	20240321	8620	13.23	20240528	19330	-49.51	20230831	8620	13.23	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
124	20240605	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9920	540	2	5.76	523366230	53449	157.61	9450	10250	9390	12190	6570	9380	9791.88	2.13	12712	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2224	-12.07	3.91	12	0.24	-822.00	2540.00	19330	20230831	-48.68	8620	20240528	15.08	16640	-40.38	20240321	8620	15.08	20240528	19330	-48.68	20230831	8620	15.08	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
125	20240605	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9890	510	2	5.44	370900370	38042	112.18	9450	9950	9390	12190	6570	9380	9749.76	2.13	10123	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2218	-12.03	3.89	12	0.17	-822.00	2540.00	19330	20230831	-48.84	8620	20240528	14.73	16640	-40.56	20240321	8620	14.73	20240528	19330	-48.84	20230831	8620	14.73	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
126	20240605	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	350	2	3.73	225449950	23317	68.76	9450	9840	9390	12190	6570	9380	9668.91	2.13	3983	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2182	-11.84	3.83	12	0.10	-822.00	2540.00	19330	20230831	-49.66	8620	20240528	12.88	16640	-41.53	20240321	8620	12.88	20240528	19330	-49.66	20230831	8620	12.88	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
127	20240605	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	300	2	3.20	196857590	20367	60.06	9450	9840	9390	12190	6570	9380	9665.52	2.13	2312	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2171	-11.78	3.81	12	0.09	-822.00	2540.00	19330	20230831	-49.92	8620	20240528	12.30	16640	-41.83	20240321	8620	12.30	20240528	19330	-49.92	20230831	8620	12.30	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
128	20240605	100854	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9500	120	2	1.28	88274100	9210	27.16	9450	9840	9390	12190	6570	9380	9584.59	2.13	743	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2130	-11.56	3.74	12	0.04	-822.00	2540.00	19330	20230831	-50.85	8620	20240528	10.21	16640	-42.91	20240321	8620	10.21	20240528	19330	-50.85	20230831	8620	10.21	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
129	20240605	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9560	180	2	1.92	15249350	1605	4.73	9450	9620	9390	12190	6570	9380	9501.15	2.13	397	10006	9692	9536	9222	9066	9615	9145	112	2810	500	6560	10	1	22423102	2144	-11.63	3.76	12	0.01	-822.00	2540.00	19330	20230831	-50.54	8620	20240528	10.90	16640	-42.55	20240321	8620	10.90	20240528	19330	-50.54	20230831	8620	10.90	20240528	0.15	N	217330	500	112 억	477660	N	N	15	N	N
130	20240604	160848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9380	-360	5	-3.70	318594100	33195	20.52	9740	9850	9380	12660	6820	9740	9598.59	2.12	2639	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2103	-11.41	3.69	12	0.15	-822.00	2540.00	19330	20230831	-51.47	8620	20240528	8.82	16640	-43.63	20240321	8620	8.82	20240528	19330	-51.47	20230831	8620	8.82	20240528	0.15	N	217330	500	112 억	475173	N	N	15	N	N
131	20240604	150847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9450	-290	5	-2.98	269290450	27946	17.27	9740	9850	9420	12660	6820	9740	9635.80	2.12	3680	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2119	-11.50	3.72	12	0.12	-822.00	2540.00	19330	20230831	-51.11	8620	20240528	9.63	16640	-43.21	20240321	8620	9.63	20240528	19330	-51.11	20230831	8620	9.63	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
132	20240604	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-60	5	-0.62	174485470	17944	11.09	9740	9850	9600	12660	6820	9740	9723.82	2.12	1277	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2171	-11.78	3.81	12	0.08	-822.00	2540.00	19330	20230831	-49.92	8620	20240528	12.30	16640	-41.83	20240321	8620	12.30	20240528	19330	-49.92	20230831	8620	12.30	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
133	20240604	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	20	2	0.21	107351690	11003	6.80	9740	9850	9640	12660	6820	9740	9756.71	2.12	2244	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2188	-11.87	3.84	12	0.05	-822.00	2540.00	19330	20230831	-49.51	8620	20240528	13.23	16640	-41.35	20240321	8620	13.23	20240528	19330	-49.51	20230831	8620	13.23	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
134	20240604	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	70	2	0.72	97505270	9993	6.18	9740	9850	9640	12660	6820	9740	9757.50	2.12	2043	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2200	-11.93	3.86	12	0.04	-822.00	2540.00	19330	20230831	-49.25	8620	20240528	13.81	16640	-41.05	20240321	8620	13.81	20240528	19330	-49.25	20230831	8620	13.81	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
135	20240604	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9730	-10	5	-0.10	82843050	8496	5.25	9740	9850	9640	12660	6820	9740	9750.93	2.12	1203	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2182	-11.84	3.83	12	0.04	-822.00	2540.00	19330	20230831	-49.66	8620	20240528	12.88	16640	-41.53	20240321	8620	12.88	20240528	19330	-49.66	20230831	8620	12.88	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
136	20240604	100844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9680	-60	5	-0.62	53892820	5533	3.42	9740	9840	9640	12660	6820	9740	9740.26	2.12	49	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2171	-11.78	3.81	12	0.02	-822.00	2540.00	19330	20230831	-49.92	8620	20240528	12.30	16640	-41.83	20240321	8620	12.30	20240528	19330	-49.92	20230831	8620	12.30	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
137	20240604	090844	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	70	2	0.72	16846200	1729	1.07	9740	9820	9640	12660	6820	9740	9743.48	2.12	-775	10226	9982	9836	9592	9446	9910	9520	112	2920	500	6810	10	1	22423102	2200	-11.93	3.86	12	0.01	-822.00	2540.00	19330	20230831	-49.25	8620	20240528	13.81	16640	-41.05	20240321	8620	13.81	20240528	19330	-49.25	20230831	8620	13.81	20240528	0.15	N	217330	500	112 억	475173	N	N	9	N	N
138	20240603	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9740	-70	5	-0.71	295494110	29994	51.62	9810	10080	9690	12750	6870	9810	9853.80	2.12	-615	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2184	-11.85	3.83	12	0.13	-822.00	2540.00	19330	20230831	-49.61	8620	20240528	12.99	16640	-41.47	20240321	8620	12.99	20240528	19330	-49.61	20230831	8620	12.99	20240528	0.12	N	217330	500	112 억	475760	N	N	9	N	N
139	20240603	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9750	-60	5	-0.61	252626290	25582	44.03	9810	10080	9710	12750	6870	9810	9875.16	2.12	-50	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2186	-11.86	3.84	12	0.11	-822.00	2540.00	19330	20230831	-49.56	8620	20240528	13.11	16640	-41.41	20240321	8620	13.11	20240528	19330	-49.56	20230831	8620	13.11	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N
140	20240603	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9810	0	3	0.00	214432130	21668	37.29	9810	10080	9720	12750	6870	9810	9896.26	2.12	940	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2200	-11.93	3.86	12	0.10	-822.00	2540.00	19330	20230831	-49.25	8620	20240528	13.81	16640	-41.05	20240321	8620	13.81	20240528	19330	-49.25	20230831	8620	13.81	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N
141	20240603	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9760	-50	5	-0.51	188572990	19015	32.73	9810	10080	9720	12750	6870	9810	9917.06	2.12	1148	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2188	-11.87	3.84	12	0.08	-822.00	2540.00	19330	20230831	-49.51	8620	20240528	13.23	16640	-41.35	20240321	8620	13.23	20240528	19330	-49.51	20230831	8620	13.23	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N
142	20240603	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9960	150	2	1.53	157696230	15875	27.32	9810	10080	9720	12750	6870	9810	9933.62	2.12	1505	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2233	-12.12	3.92	12	0.07	-822.00	2540.00	19330	20230831	-48.47	8620	20240528	15.55	16640	-40.14	20240321	8620	15.55	20240528	19330	-48.47	20230831	8620	15.55	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N
143	20240603	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9930	120	2	1.22	142674200	14367	24.73	9810	10080	9720	12750	6870	9810	9930.69	2.12	2183	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2227	-12.08	3.91	12	0.06	-822.00	2540.00	19330	20230831	-48.63	8620	20240528	15.20	16640	-40.32	20240321	8620	15.20	20240528	19330	-48.63	20230831	8620	15.20	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N
144	20240603	100825	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	10040	230	2	2.34	127124390	12809	22.05	9810	10080	9720	12750	6870	9810	9924.61	2.12	2124	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2251	-12.21	3.95	12	0.06	-822.00	2540.00	19330	20230831	-48.06	8620	20240528	16.47	16640	-39.66	20240321	8620	16.47	20240528	19330	-48.06	20230831	8620	16.47	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N
145	20240603	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	9800	-10	5	-0.10	7707170	787	1.35	9810	9850	9720	12750	6870	9810	9793.10	2.12	-150	10236	10022	9766	9552	9296	9895	9425	112	2940	500	6860	10	1	22423102	2197	-11.92	3.86	12	0.00	-822.00	2540.00	19330	20230831	-49.30	8620	20240528	13.69	16640	-41.11	20240321	8620	13.69	20240528	19330	-49.30	20230831	8620	13.69	20240528	0.12	N	217330	500	112 억	475760	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History