KissMeData/084650/price/prices-20240501.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	20240531	160716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	0	3	0.00	753483405	301343	30.32	2510	2545	2465	3260	1760	2510	2500.39	2.89	-183	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1863	-39.84	0.82	12	0.41	-63.00	3068.00	6500	20230823	-61.38	2440	20240529	2.87	4265	-41.15	20240103	2440	2.87	20240529	10670	-76.48	20230803	2440	2.87	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
3	20240531	150712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-25	5	-1.00	699835725	279905	28.16	2510	2545	2465	3260	1760	2510	2500.24	2.89	2898	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1845	-39.44	0.81	12	0.38	-63.00	3068.00	6500	20230823	-61.77	2440	20240529	1.84	4265	-41.74	20240103	2440	1.84	20240529	10670	-76.71	20230803	2440	1.84	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
4	20240531	140712	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-15	5	-0.60	497979840	198561	19.98	2510	2545	2490	3260	1760	2510	2507.94	2.89	11526	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1852	-39.60	0.81	12	0.27	-63.00	3068.00	6500	20230823	-61.62	2440	20240529	2.25	4265	-41.50	20240103	2440	2.25	20240529	10670	-76.62	20230803	2440	2.25	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
5	20240531	130717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	5	2	0.20	445118305	177431	17.85	2510	2545	2490	3260	1760	2510	2508.68	2.89	15915	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1867	-39.92	0.82	12	0.24	-63.00	3068.00	6500	20230823	-61.31	2440	20240529	3.07	4265	-41.03	20240103	2440	3.07	20240529	10670	-76.43	20230803	2440	3.07	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
6	20240531	120720	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	0	3	0.00	418209070	166699	16.77	2510	2545	2490	3260	1760	2510	2508.76	2.89	17182	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1863	-39.84	0.82	12	0.22	-63.00	3068.00	6500	20230823	-61.38	2440	20240529	2.87	4265	-41.15	20240103	2440	2.87	20240529	10670	-76.48	20230803	2440	2.87	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
7	20240531	110716	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-10	5	-0.40	344532055	137252	13.81	2510	2545	2490	3260	1760	2510	2510.22	2.89	9016	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1856	-39.68	0.81	12	0.18	-63.00	3068.00	6500	20230823	-61.54	2440	20240529	2.46	4265	-41.38	20240103	2440	2.46	20240529	10670	-76.57	20230803	2440	2.46	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
8	20240531	100717	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	5	2	0.20	265061535	105467	10.61	2510	2545	2490	3260	1760	2510	2513.24	2.89	9466	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1867	-39.92	0.82	12	0.14	-63.00	3068.00	6500	20230823	-61.31	2440	20240529	3.07	4265	-41.03	20240103	2440	3.07	20240529	10670	-76.43	20230803	2440	3.07	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
9	20240531	090715	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	25	2	1.00	61923680	24615	2.48	2510	2545	2500	3260	1760	2510	2515.87	2.89	-1904	2670	2590	2515	2435	2360	2630	2475	372	750	500	1800	5	1	74239990	1882	-40.24	0.83	12	0.03	-63.00	3068.00	6500	20230823	-61.00	2440	20240529	3.89	4265	-40.56	20240103	2440	3.89	20240529	10670	-76.24	20230803	2440	3.89	20240529	7.74	N	084650	500	371 억	2145434	N	N	0	N	N
10	20240530	160712	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2510	45	2	1.83	2485585515	982714	116.09	2445	2595	2440	3200	1730	2465	2529.43	2.75	107173	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1863	-39.84	0.82	12	1.32	-63.00	3068.00	6500	20230823	-61.38	2440	20240530	2.87	4265	-41.15	20240103	2440	2.87	20240530	10670	-76.48	20230803	2440	2.87	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
11	20240530	150713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2520	55	2	2.23	2411141330	953105	112.59	2445	2595	2440	3200	1730	2465	2529.84	2.75	97111	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1871	-40.00	0.82	12	1.28	-63.00	3068.00	6500	20230823	-61.23	2440	20240530	3.28	4265	-40.91	20240103	2440	3.28	20240530	10670	-76.38	20230803	2440	3.28	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
12	20240530	140713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2545	80	2	3.25	2277839645	900345	106.36	2445	2595	2440	3200	1730	2465	2530.04	2.75	77247	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1889	-40.40	0.83	12	1.21	-63.00	3068.00	6500	20230823	-60.85	2440	20240530	4.30	4265	-40.33	20240103	2440	4.30	20240530	10670	-76.15	20230803	2440	4.30	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
13	20240530	130714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2540	75	2	3.04	2129295990	841695	99.43	2445	2595	2440	3200	1730	2465	2529.85	2.75	68433	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1886	-40.32	0.83	12	1.13	-63.00	3068.00	6500	20230823	-60.92	2440	20240530	4.10	4265	-40.45	20240103	2440	4.10	20240530	10670	-76.19	20230803	2440	4.10	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
14	20240530	120712	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2555	90	2	3.65	2081669455	822958	97.21	2445	2595	2440	3200	1730	2465	2529.58	2.75	63973	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1897	-40.56	0.83	12	1.11	-63.00	3068.00	6500	20230823	-60.69	2440	20240530	4.71	4265	-40.09	20240103	2440	4.71	20240530	10670	-76.05	20230803	2440	4.71	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
15	20240530	110713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2560	95	2	3.85	1762862120	698560	82.52	2445	2595	2440	3200	1730	2465	2523.65	2.75	30577	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1901	-40.63	0.83	12	0.94	-63.00	3068.00	6500	20230823	-60.62	2440	20240530	4.92	4265	-39.98	20240103	2440	4.92	20240530	10670	-76.01	20230803	2440	4.92	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
16	20240530	100714	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2490	25	2	1.01	1453980125	575915	68.03	2445	2595	2440	3200	1730	2465	2524.75	2.75	15583	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1849	-39.52	0.81	12	0.78	-63.00	3068.00	6500	20230823	-61.69	2440	20240530	2.05	4265	-41.62	20240103	2440	2.05	20240530	10670	-76.66	20230803	2440	2.05	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
17	20240530	090713	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2515	50	2	2.03	368943585	147870	17.47	2445	2530	2440	3200	1730	2465	2495.26	2.75	-17950	2628	2546	2493	2411	2358	2520	2385	372	735	500	1770	5	1	74239990	1867	-39.92	0.82	12	0.20	-63.00	3068.00	6500	20230823	-61.31	2440	20240530	3.07	4265	-41.03	20240103	2440	3.07	20240530	10670	-76.43	20230803	2440	3.07	20240530	7.73	N	084650	500	371 억	2040622	N	N	208	N	N
18	20240529	160706	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2465	-85	5	-3.33	2106170485	841693	160.72	2550	2575	2440	3315	1785	2550	2502.47	3.00	13950	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1830	-39.13	0.80	12	1.13	-63.00	3068.00	6500	20230823	-62.08	2440	20240529	1.02	4265	-42.20	20240103	2440	1.02	20240529	10670	-76.90	20230803	2440	1.02	20240529	7.71	N	084650	500	371 억	2226620	N	N	208	N	N
19	20240529	150706	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2455	-95	5	-3.73	1941504845	774661	147.92	2550	2575	2440	3315	1785	2550	2506.26	3.00	-14598	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1823	-38.97	0.80	12	1.04	-63.00	3068.00	6500	20230823	-62.23	2440	20240529	0.61	4265	-42.44	20240103	2440	0.61	20240529	10670	-76.99	20230803	2440	0.61	20240529	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
20	20240529	140706	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2510	-40	5	-1.57	1112320280	440330	84.08	2550	2575	2505	3315	1785	2550	2526.11	3.00	-33961	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1863	-39.84	0.82	12	0.59	-63.00	3068.00	6500	20230823	-61.38	2505	20240529	0.20	4265	-41.15	20240103	2505	0.20	20240529	10670	-76.48	20230803	2505	0.20	20240529	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
21	20240529	130709	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2520	-30	5	-1.18	868109985	343067	65.51	2550	2575	2510	3315	1785	2550	2530.44	3.00	-38149	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1871	-40.00	0.82	12	0.46	-63.00	3068.00	6500	20230823	-61.23	2510	20240529	0.40	4265	-40.91	20240103	2510	0.40	20240529	10670	-76.38	20230803	2510	0.40	20240529	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
22	20240529	120711	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	2515	-35	5	-1.37	706165675	278663	53.21	2550	2575	2510	3315	1785	2550	2534.12	3.00	-40953	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1867	-39.92	0.82	12	0.38	-63.00	3068.00	6500	20230823	-61.31	2510	20240529	0.20	4265	-41.03	20240103	2510	0.20	20240529	10670	-76.43	20230803	2510	0.20	20240529	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
23	20240529	110709	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-25	5	-0.98	508715865	200209	38.23	2550	2575	2520	3315	1785	2550	2540.92	3.00	-40929	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1875	-40.08	0.82	12	0.27	-63.00	3068.00	6500	20230823	-61.15	2510	20240416	0.60	4265	-40.80	20240103	2510	0.60	20240416	10670	-76.34	20230803	2510	0.60	20240416	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
24	20240529	100707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2545	-5	5	-0.20	301752410	118330	22.60	2550	2575	2530	3315	1785	2550	2550.09	3.00	-37438	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1889	-40.40	0.83	12	0.16	-63.00	3068.00	6500	20230823	-60.85	2510	20240416	1.39	4265	-40.33	20240103	2510	1.39	20240416	10670	-76.15	20230803	2510	1.39	20240416	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
25	20240529	090704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	5	2	0.20	70470395	27704	5.29	2550	2555	2530	3315	1785	2550	2543.69	3.00	-9037	2663	2606	2573	2516	2483	2590	2500	372	765	500	1830	5	1	74239990	1897	-40.56	0.83	12	0.04	-63.00	3068.00	6500	20230823	-60.69	2510	20240416	1.79	4265	-40.09	20240103	2510	1.79	20240416	10670	-76.05	20230803	2510	1.79	20240416	7.71	N	084650	500	371 억	2226620	N	N	74	N	N
26	20240528	160702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	1314509155	510180	77.65	2585	2630	2540	3330	1800	2565	2576.67	3.13	1515	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1893	-40.48	0.83	12	0.69	-63.00	3068.00	6500	20230823	-60.77	2510	20240416	1.59	4265	-40.21	20240103	2510	1.59	20240416	10670	-76.10	20230803	2510	1.59	20240416	7.72	N	084650	500	371 억	2325014	N	N	74	N	N
27	20240528	150705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-15	5	-0.58	1238105185	480171	73.08	2585	2630	2545	3330	1800	2565	2578.47	3.13	1867	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1893	-40.48	0.83	12	0.65	-63.00	3068.00	6500	20230823	-60.77	2510	20240416	1.59	4265	-40.21	20240103	2510	1.59	20240416	10670	-76.10	20230803	2510	1.59	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
28	20240528	140707	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	-10	5	-0.39	1100397505	426178	64.87	2585	2630	2550	3330	1800	2565	2582.01	3.13	-1860	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1897	-40.56	0.83	12	0.57	-63.00	3068.00	6500	20230823	-60.69	2510	20240416	1.79	4265	-40.09	20240103	2510	1.79	20240416	10670	-76.05	20230803	2510	1.79	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
29	20240528	130703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	5	2	0.19	876138380	338540	51.53	2585	2630	2560	3330	1800	2565	2587.99	3.13	3442	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1908	-40.79	0.84	12	0.46	-63.00	3068.00	6500	20230823	-60.46	2510	20240416	2.39	4265	-39.74	20240103	2510	2.39	20240416	10670	-75.91	20230803	2510	2.39	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
30	20240528	120704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	10	2	0.39	713654440	275272	41.90	2585	2630	2565	3330	1800	2565	2592.54	3.13	-8392	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1912	-40.87	0.84	12	0.37	-63.00	3068.00	6500	20230823	-60.38	2510	20240416	2.59	4265	-39.62	20240103	2510	2.59	20240416	10670	-75.87	20230803	2510	2.59	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
31	20240528	110648	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	15	2	0.58	601628435	231762	35.27	2585	2630	2565	3330	1800	2565	2595.89	3.13	-8630	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1915	-40.95	0.84	12	0.31	-63.00	3068.00	6500	20230823	-60.31	2510	20240416	2.79	4265	-39.51	20240103	2510	2.79	20240416	10670	-75.82	20230803	2510	2.79	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
32	20240528	100704	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2590	25	2	0.97	394400075	151477	23.06	2585	2630	2570	3330	1800	2565	2603.70	3.13	2843	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1923	-41.11	0.84	12	0.20	-63.00	3068.00	6500	20230823	-60.15	2510	20240416	3.19	4265	-39.27	20240103	2510	3.19	20240416	10670	-75.73	20230803	2510	3.19	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
33	20240528	090705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	45	2	1.75	120015390	46155	7.02	2585	2630	2570	3330	1800	2565	2600.27	3.13	7511	2665	2615	2580	2530	2495	2597	2512	372	765	500	1840	5	1	74239990	1938	-41.43	0.85	12	0.06	-63.00	3068.00	6500	20230823	-59.85	2510	20240416	3.98	4265	-38.80	20240103	2510	3.98	20240416	10670	-75.54	20230803	2510	3.98	20240416	7.72	N	084650	500	371 억	2325014	N	N	44	N	N
34	20240527	160653	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	-60	5	-2.29	1656013645	643997	183.14	2625	2630	2545	3410	1840	2625	2571.48	3.46	-41587	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1904	-40.71	0.84	12	0.87	-63.00	3068.00	6500	20230823	-60.54	2510	20240416	2.19	4265	-39.86	20240103	2510	2.19	20240416	10670	-75.96	20230803	2510	2.19	20240416	7.67	N	084650	500	371 억	2566626	N	N	44	N	N
35	20240527	150705	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	-65	5	-2.48	1546805775	601330	171.01	2625	2630	2545	3410	1840	2625	2572.31	3.46	-44957	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1901	-40.63	0.83	12	0.81	-63.00	3068.00	6500	20230823	-60.62	2510	20240416	1.99	4265	-39.98	20240103	2510	1.99	20240416	10670	-76.01	20230803	2510	1.99	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
36	20240527	140703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	-70	5	-2.67	1360809335	528511	150.30	2625	2630	2545	3410	1840	2625	2574.80	3.46	-58313	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1897	-40.56	0.83	12	0.71	-63.00	3068.00	6500	20230823	-60.69	2510	20240416	1.79	4265	-40.09	20240103	2510	1.79	20240416	10670	-76.05	20230803	2510	1.79	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
37	20240527	130702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-75	5	-2.86	1226614935	475869	135.33	2625	2630	2545	3410	1840	2625	2577.63	3.46	-57606	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1893	-40.48	0.83	12	0.64	-63.00	3068.00	6500	20230823	-60.77	2510	20240416	1.59	4265	-40.21	20240103	2510	1.59	20240416	10670	-76.10	20230803	2510	1.59	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
38	20240527	120703	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	-65	5	-2.48	1042060250	403509	114.75	2625	2630	2555	3410	1840	2625	2582.49	3.46	-56318	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1901	-40.63	0.83	12	0.54	-63.00	3068.00	6500	20230823	-60.62	2510	20240416	1.99	4265	-39.98	20240103	2510	1.99	20240416	10670	-76.01	20230803	2510	1.99	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
39	20240527	110702	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	-50	5	-1.90	759393020	293263	83.40	2625	2630	2570	3410	1840	2625	2589.46	3.46	-51368	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1912	-40.87	0.84	12	0.40	-63.00	3068.00	6500	20230823	-60.38	2510	20240416	2.59	4265	-39.62	20240103	2510	2.59	20240416	10670	-75.87	20230803	2510	2.59	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
40	20240527	100701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	-40	5	-1.52	449476850	173107	49.23	2625	2630	2580	3410	1840	2625	2596.52	3.46	-31995	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1919	-41.03	0.84	12	0.23	-63.00	3068.00	6500	20230823	-60.23	2510	20240416	2.99	4265	-39.39	20240103	2510	2.99	20240416	10670	-75.77	20230803	2510	2.99	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
41	20240527	090701	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2600	-25	5	-0.95	66941335	25653	7.30	2625	2630	2595	3410	1840	2625	2609.48	3.46	-9317	2681	2652	2611	2582	2541	2660	2590	372	785	500	1890	5	1	74239990	1930	-41.27	0.85	12	0.03	-63.00	3068.00	6500	20230823	-60.00	2510	20240416	3.59	4265	-39.04	20240103	2510	3.59	20240416	10670	-75.63	20230803	2510	3.59	20240416	7.67	N	084650	500	371 억	2566626	N	N	590	N	N
42	20240524	160627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	0	3	0.00	909820325	348420	73.92	2625	2640	2570	3410	1840	2625	2611.24	3.50	-25006	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1949	-41.67	0.86	12	0.47	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.63	N	084650	500	371 억	2596168	N	N	590	N	N
43	20240524	150626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	812296890	311184	66.02	2625	2640	2570	3410	1840	2625	2610.34	3.50	-24245	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1941	-41.51	0.85	12	0.42	-63.00	3068.00	6500	20230823	-59.77	2510	20240416	4.18	4265	-38.69	20240103	2510	4.18	20240416	10670	-75.49	20230803	2510	4.18	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
44	20240524	140629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	692486095	265423	56.31	2625	2640	2570	3410	1840	2625	2608.99	3.50	-33568	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1941	-41.51	0.85	12	0.36	-63.00	3068.00	6500	20230823	-59.77	2510	20240416	4.18	4265	-38.69	20240103	2510	4.18	20240416	10670	-75.49	20230803	2510	4.18	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
45	20240524	130627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	0	3	0.00	626868175	240259	50.97	2625	2640	2570	3410	1840	2625	2609.14	3.50	-28924	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1949	-41.67	0.86	12	0.32	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
46	20240524	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	494708555	189828	40.27	2625	2640	2570	3410	1840	2625	2606.09	3.50	-18958	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1953	-41.75	0.86	12	0.26	-63.00	3068.00	6500	20230823	-59.54	2510	20240416	4.78	4265	-38.34	20240103	2510	4.78	20240416	10670	-75.35	20230803	2510	4.78	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
47	20240524	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	0	3	0.00	432783840	166262	35.27	2625	2640	2570	3410	1840	2625	2603.02	3.50	-14896	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1949	-41.67	0.86	12	0.22	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
48	20240524	100631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-15	5	-0.57	326604265	125685	26.66	2625	2640	2570	3410	1840	2625	2598.59	3.50	-11934	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1938	-41.43	0.85	12	0.17	-63.00	3068.00	6500	20230823	-59.85	2510	20240416	3.98	4265	-38.80	20240103	2510	3.98	20240416	10670	-75.54	20230803	2510	3.98	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
49	20240524	090627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-15	5	-0.57	108212285	41528	8.81	2625	2640	2570	3410	1840	2625	2605.77	3.50	-9866	2701	2662	2641	2602	2581	2652	2592	372	785	500	1890	5	1	74239990	1938	-41.43	0.85	12	0.06	-63.00	3068.00	6500	20230823	-59.85	2510	20240416	3.98	4265	-38.80	20240103	2510	3.98	20240416	10670	-75.54	20230803	2510	3.98	20240416	7.63	N	084650	500	371 억	2596168	N	N	122	N	N
50	20240523	160624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-50	5	-1.87	1229664170	465870	98.04	2655	2680	2620	3475	1875	2675	2639.53	3.49	5640	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1949	-41.67	0.86	12	0.63	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.59	N	084650	500	371 억	2590524	N	N	122	N	N
51	20240523	150629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-40	5	-1.50	1154646690	437302	92.03	2655	2680	2620	3475	1875	2675	2640.37	3.49	6622	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1956	-41.83	0.86	12	0.59	-63.00	3068.00	6500	20230823	-59.46	2510	20240416	4.98	4265	-38.22	20240103	2510	4.98	20240416	10670	-75.30	20230803	2510	4.98	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
52	20240523	140630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-40	5	-1.50	1036932330	392493	82.60	2655	2680	2620	3475	1875	2675	2641.90	3.49	10533	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1956	-41.83	0.86	12	0.53	-63.00	3068.00	6500	20230823	-59.46	2510	20240416	4.98	4265	-38.22	20240103	2510	4.98	20240416	10670	-75.30	20230803	2510	4.98	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
53	20240523	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-40	5	-1.50	832848240	314958	66.28	2655	2680	2620	3475	1875	2675	2644.30	3.49	11302	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1956	-41.83	0.86	12	0.42	-63.00	3068.00	6500	20230823	-59.46	2510	20240416	4.98	4265	-38.22	20240103	2510	4.98	20240416	10670	-75.30	20230803	2510	4.98	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
54	20240523	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	-30	5	-1.12	728256975	275296	57.94	2655	2680	2620	3475	1875	2675	2645.34	3.49	13130	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1964	-41.98	0.86	12	0.37	-63.00	3068.00	6500	20230823	-59.31	2510	20240416	5.38	4265	-37.98	20240103	2510	5.38	20240416	10670	-75.21	20230803	2510	5.38	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
55	20240523	110624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-35	5	-1.31	541467865	204564	43.05	2655	2680	2620	3475	1875	2675	2646.91	3.49	26483	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1960	-41.90	0.86	12	0.28	-63.00	3068.00	6500	20230823	-59.38	2510	20240416	5.18	4265	-38.10	20240103	2510	5.18	20240416	10670	-75.26	20230803	2510	5.18	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
56	20240523	100626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-5	5	-0.19	358065240	135532	28.52	2655	2680	2620	3475	1875	2675	2641.87	3.49	20096	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1982	-42.38	0.87	12	0.18	-63.00	3068.00	6500	20230823	-58.92	2510	20240416	6.37	4265	-37.40	20240103	2510	6.37	20240416	10670	-74.98	20230803	2510	6.37	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
57	20240523	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-40	5	-1.50	144089020	54487	11.47	2655	2670	2625	3475	1875	2675	2644.35	3.49	12926	2751	2712	2681	2642	2611	2697	2627	372	800	500	1920	5	1	74239990	1956	-41.83	0.86	12	0.07	-63.00	3068.00	6500	20230823	-59.46	2510	20240416	4.98	4265	-38.22	20240103	2510	4.98	20240416	10670	-75.30	20230803	2510	4.98	20240416	7.59	N	084650	500	371 억	2590524	N	N	568	N	N
58	20240522	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	-45	5	-1.65	1255846980	469603	77.70	2720	2720	2650	3535	1905	2720	2674.22	3.57	-59319	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1986	-42.46	0.87	12	0.63	-63.00	3068.00	6500	20230823	-58.85	2510	20240416	6.57	4265	-37.28	20240103	2510	6.57	20240416	10670	-74.93	20230803	2510	6.57	20240416	7.51	N	084650	500	371 억	2649846	N	N	568	N	N
59	20240522	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-60	5	-2.21	1098485720	410530	67.92	2720	2720	2660	3535	1905	2720	2675.72	3.57	-58963	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1975	-42.22	0.87	12	0.55	-63.00	3068.00	6500	20230823	-59.08	2510	20240416	5.98	4265	-37.63	20240103	2510	5.98	20240416	10670	-75.07	20230803	2510	5.98	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
60	20240522	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	-45	5	-1.65	916295960	342276	56.63	2720	2720	2660	3535	1905	2720	2677.00	3.57	-48507	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1986	-42.46	0.87	12	0.46	-63.00	3068.00	6500	20230823	-58.85	2510	20240416	6.57	4265	-37.28	20240103	2510	6.57	20240416	10670	-74.93	20230803	2510	6.57	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
61	20240522	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-50	5	-1.84	652942385	243630	40.31	2720	2720	2665	3535	1905	2720	2679.97	3.57	-6183	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1982	-42.38	0.87	12	0.33	-63.00	3068.00	6500	20230823	-58.92	2510	20240416	6.37	4265	-37.40	20240103	2510	6.37	20240416	10670	-74.98	20230803	2510	6.37	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
62	20240522	120654	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	-40	5	-1.47	575034820	214468	35.48	2720	2720	2665	3535	1905	2720	2681.12	3.57	154	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1990	-42.54	0.87	12	0.29	-63.00	3068.00	6500	20230823	-58.77	2510	20240416	6.77	4265	-37.16	20240103	2510	6.77	20240416	10670	-74.88	20230803	2510	6.77	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
63	20240522	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	-45	5	-1.65	433280120	161393	26.70	2720	2720	2665	3535	1905	2720	2684.52	3.57	5785	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1986	-42.46	0.87	12	0.22	-63.00	3068.00	6500	20230823	-58.85	2510	20240416	6.57	4265	-37.28	20240103	2510	6.57	20240416	10670	-74.93	20230803	2510	6.57	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
64	20240522	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2685	-35	5	-1.29	321614205	119726	19.81	2720	2720	2665	3535	1905	2720	2686.11	3.57	8350	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	1993	-42.62	0.88	12	0.16	-63.00	3068.00	6500	20230823	-58.69	2510	20240416	6.97	4265	-37.05	20240103	2510	6.97	20240416	10670	-74.84	20230803	2510	6.97	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
65	20240522	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-5	5	-0.18	44422810	16359	2.71	2720	2720	2710	3535	1905	2720	2715.35	3.57	-5211	2856	2787	2736	2667	2616	2762	2642	372	815	500	1950	5	1	74239990	2016	-43.10	0.88	12	0.02	-63.00	3068.00	6500	20230823	-58.23	2510	20240416	8.17	4265	-36.34	20240103	2510	8.17	20240416	10670	-74.55	20230803	2510	8.17	20240416	7.51	N	084650	500	371 억	2649846	N	N	24	N	N
66	20240521	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	-40	5	-1.45	1634433510	597978	68.91	2770	2805	2685	3585	1935	2760	2733.10	3.73	-120575	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2019	-43.17	0.89	12	0.81	-63.00	3068.00	6500	20230823	-58.15	2510	20240416	8.37	4265	-36.23	20240103	2510	8.37	20240416	10670	-74.51	20230803	2510	8.37	20240416	7.49	N	084650	500	371 억	2770422	N	N	24	N	N
67	20240521	150622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	-55	5	-1.99	1571842505	574903	66.25	2770	2805	2685	3585	1935	2760	2733.87	3.73	-119290	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2008	-42.94	0.88	12	0.77	-63.00	3068.00	6500	20230823	-58.38	2510	20240416	7.77	4265	-36.58	20240103	2510	7.77	20240416	10670	-74.65	20230803	2510	7.77	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
68	20240521	140620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	-55	5	-1.99	1481813665	541568	62.41	2770	2805	2685	3585	1935	2760	2735.93	3.73	-120948	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2008	-42.94	0.88	12	0.73	-63.00	3068.00	6500	20230823	-58.38	2510	20240416	7.77	4265	-36.58	20240103	2510	7.77	20240416	10670	-74.65	20230803	2510	7.77	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
69	20240521	130621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-60	5	-2.17	1385340535	505826	58.29	2770	2805	2685	3585	1935	2760	2738.55	3.73	-114761	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2004	-42.86	0.88	12	0.68	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
70	20240521	120621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-60	5	-2.17	1325951575	483806	55.75	2770	2805	2685	3585	1935	2760	2740.46	3.73	-109086	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2004	-42.86	0.88	12	0.65	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
71	20240521	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-50	5	-1.81	1172407885	426840	49.19	2770	2805	2690	3585	1935	2760	2746.55	3.73	-103797	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2012	-43.02	0.88	12	0.57	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
72	20240521	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	-40	5	-1.45	759169125	274164	31.59	2770	2805	2715	3585	1935	2760	2769.21	3.73	-84980	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2019	-43.17	0.89	12	0.37	-63.00	3068.00	6500	20230823	-58.15	2510	20240416	8.37	4265	-36.23	20240103	2510	8.37	20240416	10670	-74.51	20230803	2510	8.37	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
73	20240521	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	35	2	1.27	125822150	45343	5.23	2770	2805	2770	3585	1935	2760	2776.80	3.73	5922	2953	2856	2808	2711	2663	2832	2687	372	825	500	1980	5	1	74239990	2075	-44.37	0.91	12	0.06	-63.00	3068.00	6500	20230823	-57.00	2510	20240416	11.35	4265	-34.47	20240103	2510	11.35	20240416	10670	-73.81	20230803	2510	11.35	20240416	7.49	N	084650	500	371 억	2770422	N	N	2119	N	N
74	20240517	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-20	5	-0.70	2122527895	743812	8.29	2860	2900	2810	3710	2000	2855	2853.65	3.77	42873	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2105	-45.00	0.92	12	1.00	-63.00	3068.00	6500	20230823	-56.38	2510	20240416	12.95	4265	-33.53	20240103	2510	12.95	20240416	10670	-73.43	20230803	2510	12.95	20240416	7.59	N	084650	500	371 억	2802071	N	N	2631	N	N
75	20240517	150624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-20	5	-0.70	2038167460	714016	7.96	2860	2900	2810	3710	2000	2855	2854.51	3.77	44404	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2105	-45.00	0.92	12	0.96	-63.00	3068.00	6500	20230823	-56.38	2510	20240416	12.95	4265	-33.53	20240103	2510	12.95	20240416	10670	-73.43	20230803	2510	12.95	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
76	20240517	140618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	-25	5	-0.88	1817939445	636066	7.09	2860	2900	2820	3710	2000	2855	2858.10	3.77	23430	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2101	-44.92	0.92	12	0.86	-63.00	3068.00	6500	20230823	-56.46	2510	20240416	12.75	4265	-33.65	20240103	2510	12.75	20240416	10670	-73.48	20230803	2510	12.75	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
77	20240517	130613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-20	5	-0.70	1591341180	555931	6.20	2860	2900	2825	3710	2000	2855	2862.48	3.77	28382	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2105	-45.00	0.92	12	0.75	-63.00	3068.00	6500	20230823	-56.38	2510	20240416	12.95	4265	-33.53	20240103	2510	12.95	20240416	10670	-73.43	20230803	2510	12.95	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
78	20240517	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-20	5	-0.70	1506186980	525910	5.86	2860	2900	2825	3710	2000	2855	2863.96	3.77	25232	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2105	-45.00	0.92	12	0.71	-63.00	3068.00	6500	20230823	-56.38	2510	20240416	12.95	4265	-33.53	20240103	2510	12.95	20240416	10670	-73.43	20230803	2510	12.95	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
79	20240517	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	5	2	0.18	1319685400	460456	5.13	2860	2900	2825	3710	2000	2855	2866.04	3.77	9936	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2123	-45.40	0.93	12	0.62	-63.00	3068.00	6500	20230823	-56.00	2510	20240416	13.94	4265	-32.94	20240103	2510	13.94	20240416	10670	-73.20	20230803	2510	13.94	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
80	20240517	100611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2890	35	2	1.23	1057437195	369053	4.12	2860	2900	2825	3710	2000	2855	2865.27	3.77	5673	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2146	-45.87	0.94	12	0.50	-63.00	3068.00	6500	20230823	-55.54	2510	20240416	15.14	4265	-32.24	20240103	2510	15.14	20240416	10670	-72.91	20230803	2510	15.14	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
81	20240517	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	5	2	0.18	332844600	116222	1.30	2860	2895	2845	3710	2000	2855	2863.87	3.77	-16880	3341	3097	2871	2627	2401	3220	2750	372	855	500	2050	5	1	74239990	2123	-45.40	0.93	12	0.16	-63.00	3068.00	6500	20230823	-56.00	2510	20240416	13.94	4265	-32.94	20240103	2510	13.94	20240416	10670	-73.20	20230803	2510	13.94	20240416	7.59	N	084650	500	371 억	2802071	N	N	1085	N	N
82	20240516	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	210	2	7.94	26332578120	8922379	2961.44	2645	3115	2645	3435	1855	2645	2951.38	3.71	-148580	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2120	-45.32	0.93	12	12.02	-63.00	3068.00	6500	20230823	-56.08	2510	20240416	13.75	4265	-33.06	20240103	2510	13.75	20240416	10670	-73.24	20230803	2510	13.75	20240416	7.59	N	084650	500	371 억	2752044	N	N	1085	N	N
83	20240516	150609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	225	2	8.51	25973066205	8796643	2919.71	2645	3115	2645	3435	1855	2645	2952.62	3.71	-154220	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2131	-45.56	0.94	12	11.85	-63.00	3068.00	6500	20230823	-55.85	2510	20240416	14.34	4265	-32.71	20240103	2510	14.34	20240416	10670	-73.10	20230803	2510	14.34	20240416	7.59	N	084650	500	371 억	2752044	N	N	307	N	N
84	20240516	140613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2845	200	2	7.56	25494237295	8629125	2864.11	2645	3115	2645	3435	1855	2645	2954.45	3.71	-181452	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2112	-45.16	0.93	12	11.62	-63.00	3068.00	6500	20230823	-56.23	2510	20240416	13.35	4265	-33.29	20240103	2510	13.35	20240416	10670	-73.34	20230803	2510	13.35	20240416	7.59	N	084650	500	371 억	2752044	N	N	307	N	N
85	20240516	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	220	2	8.32	25155515340	8510691	2824.80	2645	3115	2645	3435	1855	2645	2955.76	3.71	-176597	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2127	-45.48	0.93	12	11.46	-63.00	3068.00	6500	20230823	-55.92	2510	20240416	14.14	4265	-32.83	20240103	2510	14.14	20240416	10670	-73.15	20230803	2510	14.14	20240416	7.59	N	084650	500	371 억	2752044	N	N	307	N	N
86	20240516	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	215	2	8.13	24194552115	8174725	2713.29	2645	3115	2645	3435	1855	2645	2959.68	3.71	-170545	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2123	-45.40	0.93	12	11.01	-63.00	3068.00	6500	20230823	-56.00	2510	20240416	13.94	4265	-32.94	20240103	2510	13.94	20240416	10670	-73.20	20230803	2510	13.94	20240416	7.59	N	084650	500	371 억	2752044	N	N	307	N	N
87	20240516	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	240	2	9.07	22737584940	7666017	2544.44	2645	3115	2645	3435	1855	2645	2966.03	3.71	-174346	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2142	-45.79	0.94	12	10.33	-63.00	3068.00	6500	20230823	-55.62	2510	20240416	14.94	4265	-32.36	20240103	2510	14.94	20240416	10670	-72.96	20230803	2510	14.94	20240416	7.59	N	084650	500	371 억	2752044	N	N	307	N	N
88	20240516	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2905	260	2	9.83	1854642525	669195	222.11	2645	2905	2645	3435	1855	2645	2771.48	3.71	97702	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2157	-46.11	0.95	12	0.90	-63.00	3068.00	6500	20230823	-55.31	2510	20240416	15.74	4265	-31.89	20240103	2510	15.74	20240416	10670	-72.77	20230803	2510	15.74	20240416	7.59	N	084650	500	371 억	2752044	Y	N	307	N	N
89	20240516	090609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	65	2	2.46	186438055	69437	23.05	2645	2725	2645	3435	1855	2645	2685.09	3.71	15109	2705	2675	2645	2615	2585	2690	2630	372	790	500	1900	5	1	74239990	2012	-43.02	0.88	12	0.09	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.59	N	084650	500	371 억	2752044	N	N	307	N	N
90	20240514	160616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	25	2	0.95	772682390	291012	94.71	2615	2675	2615	3405	1835	2620	2655.32	3.54	122618	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1964	-41.98	0.86	12	0.39	-63.00	3068.00	6500	20230823	-59.31	2510	20240416	5.38	4265	-37.98	20240103	2510	5.38	20240416	10670	-75.21	20230803	2510	5.38	20240416	7.62	N	084650	500	371 억	2629525	N	N	307	N	N
91	20240514	150619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	40	2	1.53	658006965	247764	80.63	2615	2675	2615	3405	1835	2620	2655.78	3.54	113968	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1975	-42.22	0.87	12	0.33	-63.00	3068.00	6500	20230823	-59.08	2510	20240416	5.98	4265	-37.63	20240103	2510	5.98	20240416	10670	-75.07	20230803	2510	5.98	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
92	20240514	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	40	2	1.53	554549485	208770	67.94	2615	2675	2615	3405	1835	2620	2656.27	3.54	104999	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1975	-42.22	0.87	12	0.28	-63.00	3068.00	6500	20230823	-59.08	2510	20240416	5.98	4265	-37.63	20240103	2510	5.98	20240416	10670	-75.07	20230803	2510	5.98	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
93	20240514	130618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	45	2	1.72	498405645	187648	61.07	2615	2675	2615	3405	1835	2620	2656.07	3.54	96967	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1978	-42.30	0.87	12	0.25	-63.00	3068.00	6500	20230823	-59.00	2510	20240416	6.18	4265	-37.51	20240103	2510	6.18	20240416	10670	-75.02	20230803	2510	6.18	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
94	20240514	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	35	2	1.34	356046510	134039	43.62	2615	2675	2615	3405	1835	2620	2656.29	3.54	71425	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1971	-42.14	0.87	12	0.18	-63.00	3068.00	6500	20230823	-59.15	2510	20240416	5.78	4265	-37.75	20240103	2510	5.78	20240416	10670	-75.12	20230803	2510	5.78	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
95	20240514	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	40	2	1.53	327503190	123281	40.12	2615	2675	2615	3405	1835	2620	2656.56	3.54	68904	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1975	-42.22	0.87	12	0.17	-63.00	3068.00	6500	20230823	-59.08	2510	20240416	5.98	4265	-37.63	20240103	2510	5.98	20240416	10670	-75.07	20230803	2510	5.98	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
96	20240514	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	40	2	1.53	230055770	86654	28.20	2615	2675	2615	3405	1835	2620	2654.88	3.54	49508	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1975	-42.22	0.87	12	0.12	-63.00	3068.00	6500	20230823	-59.08	2510	20240416	5.98	4265	-37.63	20240103	2510	5.98	20240416	10670	-75.07	20230803	2510	5.98	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
97	20240514	090615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	25	2	0.95	29771120	11330	3.69	2615	2655	2615	3405	1835	2620	2627.64	3.54	1820	2730	2675	2645	2590	2560	2660	2575	372	785	500	1880	5	1	74239990	1964	-41.98	0.86	12	0.02	-63.00	3068.00	6500	20230823	-59.31	2510	20240416	5.38	4265	-37.98	20240103	2510	5.38	20240416	10670	-75.21	20230803	2510	5.38	20240416	7.62	N	084650	500	371 억	2629525	N	N	0	N	N
98	20240513	160614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-50	5	-1.87	801716510	304679	87.13	2685	2700	2615	3470	1870	2670	2631.39	3.55	-9910	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1945	-41.59	0.85	12	0.41	-63.00	3068.00	6500	20230823	-59.69	2510	20240416	4.38	4265	-38.57	20240103	2510	4.38	20240416	10670	-75.45	20230803	2510	4.38	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
99	20240513	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-50	5	-1.87	709320680	269392	77.04	2685	2700	2615	3470	1870	2670	2633.04	3.55	-11726	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1945	-41.59	0.85	12	0.36	-63.00	3068.00	6500	20230823	-59.69	2510	20240416	4.38	4265	-38.57	20240103	2510	4.38	20240416	10670	-75.45	20230803	2510	4.38	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
100	20240513	140615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	619435615	235081	67.23	2685	2700	2615	3470	1870	2670	2634.99	3.55	-12510	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1949	-41.67	0.86	12	0.32	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
101	20240513	130609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	575831010	218448	62.47	2685	2700	2615	3470	1870	2670	2636.01	3.55	-13971	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1949	-41.67	0.86	12	0.29	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
102	20240513	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-40	5	-1.50	497306630	188547	53.92	2685	2700	2615	3470	1870	2670	2637.57	3.55	-13944	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1953	-41.75	0.86	12	0.25	-63.00	3068.00	6500	20230823	-59.54	2510	20240416	4.78	4265	-38.34	20240103	2510	4.78	20240416	10670	-75.35	20230803	2510	4.78	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
103	20240513	110613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	432419520	163879	46.86	2685	2700	2615	3470	1870	2670	2638.65	3.55	-15903	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1949	-41.67	0.86	12	0.22	-63.00	3068.00	6500	20230823	-59.62	2510	20240416	4.58	4265	-38.45	20240103	2510	4.58	20240416	10670	-75.40	20230803	2510	4.58	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
104	20240513	100614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-30	5	-1.12	285860715	108046	30.90	2685	2700	2625	3470	1870	2670	2645.73	3.55	-11341	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1960	-41.90	0.86	12	0.15	-63.00	3068.00	6500	20230823	-59.38	2510	20240416	5.18	4265	-38.10	20240103	2510	5.18	20240416	10670	-75.26	20230803	2510	5.18	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
105	20240513	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	0	3	0.00	27198545	10169	2.91	2685	2700	2670	3470	1870	2670	2674.65	3.55	-4563	2776	2722	2691	2637	2606	2707	2622	372	800	500	1920	5	1	74239990	1982	-42.38	0.87	12	0.01	-63.00	3068.00	6500	20230823	-58.92	2510	20240416	6.37	4265	-37.40	20240103	2510	6.37	20240416	10670	-74.98	20230803	2510	6.37	20240416	7.62	N	084650	500	371 억	2638978	N	N	287	N	N
106	20240510	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-25	5	-0.93	871673995	323430	126.18	2695	2745	2660	3500	1890	2695	2695.53	3.59	-28853	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	1982	-42.38	0.87	12	0.44	-63.00	3068.00	6500	20230823	-58.92	2510	20240416	6.37	4265	-37.40	20240103	2510	6.37	20240416	10670	-74.98	20230803	2510	6.37	20240416	7.60	N	084650	500	371 억	2667832	N	N	287	N	N
107	20240510	150602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-25	5	-0.93	757375045	280579	109.46	2695	2745	2665	3500	1890	2695	2699.33	3.59	-32699	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	1982	-42.38	0.87	12	0.38	-63.00	3068.00	6500	20230823	-58.92	2510	20240416	6.37	4265	-37.40	20240103	2510	6.37	20240416	10670	-74.98	20230803	2510	6.37	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
108	20240510	140605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	0	3	0.00	597701365	220983	86.21	2695	2745	2685	3500	1890	2695	2704.74	3.59	-18390	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	2001	-42.78	0.88	12	0.30	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
109	20240510	130558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	0	3	0.00	571974475	211431	82.48	2695	2745	2685	3500	1890	2695	2705.25	3.59	-18173	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	2001	-42.78	0.88	12	0.28	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
110	20240510	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	5	2	0.19	401155155	147907	57.70	2695	2745	2690	3500	1890	2695	2712.21	3.59	-8042	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	2004	-42.86	0.88	12	0.20	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
111	20240510	110559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	5	2	0.19	315686485	116216	45.34	2695	2745	2695	3500	1890	2695	2716.38	3.59	14013	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	2004	-42.86	0.88	12	0.16	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
112	20240510	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	20	2	0.74	249248915	91640	35.75	2695	2745	2695	3500	1890	2695	2719.87	3.59	17242	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	2016	-43.10	0.88	12	0.12	-63.00	3068.00	6500	20230823	-58.23	2510	20240416	8.17	4265	-36.34	20240103	2510	8.17	20240416	10670	-74.55	20230803	2510	8.17	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
113	20240510	090559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	10	2	0.37	38909980	14408	5.62	2695	2710	2695	3500	1890	2695	2700.58	3.59	4459	2738	2716	2698	2676	2658	2707	2667	372	805	500	1940	5	1	74239990	2008	-42.94	0.88	12	0.02	-63.00	3068.00	6500	20230823	-58.38	2510	20240416	7.77	4265	-36.58	20240103	2510	7.77	20240416	10670	-74.65	20230803	2510	7.77	20240416	7.60	N	084650	500	371 억	2667832	N	N	3189	N	N
114	20240509	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	677529975	251585	97.04	2700	2720	2680	3520	1900	2710	2693.04	3.62	-17196	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	2001	-42.78	0.88	12	0.34	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.59	N	084650	500	371 억	2683802	N	N	3189	N	N
115	20240509	150611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-10	5	-0.37	624684420	231976	89.47	2700	2720	2680	3520	1900	2710	2692.88	3.62	-18494	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	2004	-42.86	0.88	12	0.31	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
116	20240509	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	-15	5	-0.55	525215620	195022	75.22	2700	2720	2680	3520	1900	2710	2693.10	3.62	-8705	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	2001	-42.78	0.88	12	0.26	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
117	20240509	130558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-20	5	-0.74	425898645	158023	60.95	2700	2720	2680	3520	1900	2710	2695.16	3.62	-3786	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	1997	-42.70	0.88	12	0.21	-63.00	3068.00	6500	20230823	-58.62	2510	20240416	7.17	4265	-36.93	20240103	2510	7.17	20240416	10670	-74.79	20230803	2510	7.17	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
118	20240509	120601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	-20	5	-0.74	347625970	128893	49.71	2700	2720	2685	3520	1900	2710	2697.01	3.62	-549	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	1997	-42.70	0.88	12	0.17	-63.00	3068.00	6500	20230823	-58.62	2510	20240416	7.17	4265	-36.93	20240103	2510	7.17	20240416	10670	-74.79	20230803	2510	7.17	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
119	20240509	110550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-10	5	-0.37	240236460	88986	34.32	2700	2720	2685	3520	1900	2710	2699.70	3.62	8043	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	2004	-42.86	0.88	12	0.12	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
120	20240509	100552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2705	-5	5	-0.18	155944285	57701	22.26	2700	2720	2685	3520	1900	2710	2702.62	3.62	15451	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	2008	-42.94	0.88	12	0.08	-63.00	3068.00	6500	20230823	-58.38	2510	20240416	7.77	4265	-36.58	20240103	2510	7.77	20240416	10670	-74.65	20230803	2510	7.77	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
121	20240509	090550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	5	2	0.18	69202080	25613	9.88	2700	2720	2685	3520	1900	2710	2701.82	3.62	10719	2746	2727	2701	2682	2656	2737	2692	372	810	500	1950	5	1	74239990	2016	-43.10	0.88	12	0.03	-63.00	3068.00	6500	20230823	-58.23	2510	20240416	8.17	4265	-36.34	20240103	2510	8.17	20240416	10670	-74.55	20230803	2510	8.17	20240416	7.59	N	084650	500	371 억	2683802	N	N	754	N	N
122	20240508	160548	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2710	25	2	0.93	684720005	254149	44.28	2685	2720	2675	3490	1880	2685	2694.15	3.59	14717	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2012	-43.02	0.88	12	0.34	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.66	N	084650	500	371 억	2667670	N	N	754	N	N
123	20240508	150553	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2710	25	2	0.93	664387660	246641	42.97	2685	2720	2675	3490	1880	2685	2693.74	3.59	9876	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2012	-43.02	0.88	12	0.33	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
124	20240508	140546	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2695	10	2	0.37	567712530	210847	36.73	2685	2720	2675	3490	1880	2685	2692.53	3.59	-11758	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2001	-42.78	0.88	12	0.28	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
125	20240508	130543	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2690	5	2	0.19	508957480	188994	32.92	2685	2720	2675	3490	1880	2685	2692.98	3.59	-15638	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	1997	-42.70	0.88	12	0.25	-63.00	3068.00	6500	20230823	-58.62	2510	20240416	7.17	4265	-36.93	20240103	2510	7.17	20240416	10670	-74.79	20230803	2510	7.17	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
126	20240508	120546	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2695	10	2	0.37	425723345	158024	27.53	2685	2720	2675	3490	1880	2685	2694.04	3.59	-3943	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2001	-42.78	0.88	12	0.21	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
127	20240508	110622	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2695	10	2	0.37	384509030	142746	24.87	2685	2720	2675	3490	1880	2685	2693.66	3.59	-5079	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2001	-42.78	0.88	12	0.19	-63.00	3068.00	6500	20230823	-58.54	2510	20240416	7.37	4265	-36.81	20240103	2510	7.37	20240416	10670	-74.74	20230803	2510	7.37	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
128	20240508	100553	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2710	25	2	0.93	196866315	72863	12.69	2685	2720	2675	3490	1880	2685	2701.88	3.59	-8932	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2012	-43.02	0.88	12	0.10	-63.00	3068.00	6500	20230823	-58.31	2510	20240416	7.97	4265	-36.46	20240103	2510	7.97	20240416	10670	-74.60	20230803	2510	7.97	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
129	20240508	090552	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	2700	15	2	0.56	29245460	10907	1.90	2685	2700	2675	3490	1880	2685	2681.34	3.59	-8557	2825	2755	2715	2645	2605	2735	2625	372	805	500	1930	5	1	74239990	2004	-42.86	0.88	12	0.01	-63.00	3068.00	6500	20230823	-58.46	2510	20240416	7.57	4265	-36.69	20240103	2510	7.57	20240416	10670	-74.70	20230803	2510	7.57	20240416	7.66	N	084650	500	371 억	2667670	N	N	116	N	N
130	20240503	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	20	2	0.73	753404750	271624	165.85	2755	2795	2755	3575	1925	2750	2773.71	3.68	36682	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2056	-43.97	0.90	12	0.37	-63.00	3068.00	6500	20230823	-57.38	2510	20240416	10.36	4265	-35.05	20240103	2510	10.36	20240416	10670	-74.04	20230803	2510	10.36	20240416	7.66	N	084650	500	371 억	2730571	N	N	398	N	N
131	20240503	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	20	2	0.73	705529890	254335	155.29	2755	2795	2755	3575	1925	2750	2774.02	3.68	36691	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2056	-43.97	0.90	12	0.34	-63.00	3068.00	6500	20230823	-57.38	2510	20240416	10.36	4265	-35.05	20240103	2510	10.36	20240416	10670	-74.04	20230803	2510	10.36	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
132	20240503	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	25	2	0.91	643949890	232113	141.72	2755	2795	2755	3575	1925	2750	2774.29	3.68	36642	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2060	-44.05	0.90	12	0.31	-63.00	3068.00	6500	20230823	-57.31	2510	20240416	10.56	4265	-34.94	20240103	2510	10.56	20240416	10670	-73.99	20230803	2510	10.56	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
133	20240503	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	25	2	0.91	540244670	194758	118.91	2755	2795	2755	3575	1925	2750	2773.93	3.68	38996	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2060	-44.05	0.90	12	0.26	-63.00	3068.00	6500	20230823	-57.31	2510	20240416	10.56	4265	-34.94	20240103	2510	10.56	20240416	10670	-73.99	20230803	2510	10.56	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
134	20240503	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	25	2	0.91	463538425	167111	102.03	2755	2795	2755	3575	1925	2750	2773.84	3.68	32355	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2060	-44.05	0.90	12	0.23	-63.00	3068.00	6500	20230823	-57.31	2510	20240416	10.56	4265	-34.94	20240103	2510	10.56	20240416	10670	-73.99	20230803	2510	10.56	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
135	20240503	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	25	2	0.91	394323910	142174	86.81	2755	2795	2755	3575	1925	2750	2773.53	3.68	29717	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2060	-44.05	0.90	12	0.19	-63.00	3068.00	6500	20230823	-57.31	2510	20240416	10.56	4265	-34.94	20240103	2510	10.56	20240416	10670	-73.99	20230803	2510	10.56	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
136	20240503	100558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	30	2	1.09	289319755	104198	63.62	2755	2795	2755	3575	1925	2750	2776.63	3.68	39715	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2064	-44.13	0.91	12	0.14	-63.00	3068.00	6500	20230823	-57.23	2510	20240416	10.76	4265	-34.82	20240103	2510	10.76	20240416	10670	-73.95	20230803	2510	10.76	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
137	20240503	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	30	2	1.09	83731260	30137	18.40	2755	2790	2755	3575	1925	2750	2778.35	3.68	16325	2780	2765	2745	2730	2710	2772	2737	372	825	500	1980	5	1	74239990	2064	-44.13	0.91	12	0.04	-63.00	3068.00	6500	20230823	-57.23	2510	20240416	10.76	4265	-34.82	20240103	2510	10.76	20240416	10670	-73.95	20230803	2510	10.76	20240416	7.66	N	084650	500	371 억	2730571	N	N	694	N	N
138	20240502	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-5	5	-0.18	448188815	163062	42.60	2730	2760	2725	3580	1930	2755	2748.58	3.71	-23273	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2042	-43.65	0.90	12	0.22	-63.00	3068.00	6500	20230823	-57.69	2510	20240416	9.56	4265	-35.52	20240103	2510	9.56	20240416	10670	-74.23	20230803	2510	9.56	20240416	7.69	N	084650	500	371 억	2753703	N	N	694	N	N
139	20240502	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	396435985	144273	37.69	2730	2760	2725	3580	1930	2755	2747.82	3.71	-20125	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2045	-43.73	0.90	12	0.19	-63.00	3068.00	6500	20230823	-57.62	2510	20240416	9.76	4265	-35.40	20240103	2510	9.76	20240416	10670	-74.18	20230803	2510	9.76	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N
140	20240502	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	333256395	121305	31.69	2730	2760	2725	3580	1930	2755	2747.26	3.71	-17486	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2045	-43.73	0.90	12	0.16	-63.00	3068.00	6500	20230823	-57.62	2510	20240416	9.76	4265	-35.40	20240103	2510	9.76	20240416	10670	-74.18	20230803	2510	9.76	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N
141	20240502	130553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	308951710	112484	29.39	2730	2760	2725	3580	1930	2755	2746.63	3.71	-16271	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2045	-43.73	0.90	12	0.15	-63.00	3068.00	6500	20230823	-57.62	2510	20240416	9.76	4265	-35.40	20240103	2510	9.76	20240416	10670	-74.18	20230803	2510	9.76	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N
142	20240502	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-10	5	-0.36	255925690	93179	24.34	2730	2760	2725	3580	1930	2755	2746.60	3.71	-18206	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2038	-43.57	0.89	12	0.13	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N
143	20240502	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-10	5	-0.36	217512875	79174	20.69	2730	2760	2725	3580	1930	2755	2747.28	3.71	-13910	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2038	-43.57	0.89	12	0.11	-63.00	3068.00	6500	20230823	-57.77	2510	20240416	9.36	4265	-35.64	20240103	2510	9.36	20240416	10670	-74.27	20230803	2510	9.36	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N
144	20240502	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-5	5	-0.18	142514205	51891	13.56	2730	2760	2725	3580	1930	2755	2746.41	3.71	-10136	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2042	-43.65	0.90	12	0.07	-63.00	3068.00	6500	20230823	-57.69	2510	20240416	9.56	4265	-35.52	20240103	2510	9.56	20240416	10670	-74.23	20230803	2510	9.56	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N
145	20240502	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	0	3	0.00	25397030	9294	2.43	2730	2755	2725	3580	1930	2755	2732.63	3.71	710	2808	2781	2758	2731	2708	2795	2745	372	825	500	1980	5	1	74239990	2045	-43.73	0.90	12	0.01	-63.00	3068.00	6500	20230823	-57.62	2510	20240416	9.76	4265	-35.40	20240103	2510	9.76	20240416	10670	-74.18	20230803	2510	9.76	20240416	7.69	N	084650	500	371 억	2753703	N	N	133	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History