KissMeData/038870/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240531	160456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	0	3	0.00	305810420	56502	32.44	5390	5470	5380	6990	3770	5380	5412.66	1.31	4812	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	754	29.89	0.85	12	0.40	180.00	6304.00	9530	20230915	-43.55	4615	20230726	16.58	7910	-31.98	20240116	5290	1.70	20240306	9530	-43.55	20230915	4615	16.58	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
3	20240531	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	30	2	0.56	257960840	47619	27.34	5390	5470	5390	6990	3770	5380	5417.19	1.31	4131	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	758	30.06	0.86	12	0.34	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
4	20240531	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	50	2	0.93	210514580	38841	22.30	5390	5470	5390	6990	3770	5380	5419.92	1.31	5058	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	761	30.17	0.86	12	0.28	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
5	20240531	130457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	30	2	0.56	196686840	36289	20.84	5390	5470	5390	6990	3770	5380	5420.02	1.31	5060	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	758	30.06	0.86	12	0.26	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
6	20240531	120458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	60	2	1.12	186204290	34356	19.73	5390	5470	5390	6990	3770	5380	5419.86	1.31	5199	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	762	30.22	0.86	12	0.25	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
7	20240531	110456	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	30	2	0.56	122525580	22581	12.96	5390	5470	5390	6990	3770	5380	5426.07	1.31	3367	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	758	30.06	0.86	12	0.16	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
8	20240531	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	40	2	0.74	100622580	18539	10.64	5390	5470	5390	6990	3770	5380	5427.64	1.31	3367	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	760	30.11	0.86	12	0.13	180.00	6304.00	9530	20230915	-43.13	4615	20230726	17.44	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4615	17.44	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
9	20240531	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	60	2	1.12	32064580	5893	3.38	5390	5470	5390	6990	3770	5380	5441.23	1.31	-453	5660	5520	5450	5310	5240	5485	5275	70	1610	500	3330	10	1	14014949	762	30.22	0.86	12	0.04	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.54	N	038870	500	70 억	183143	N	N	0	N	N
10	20240530	160453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-230	5	-4.10	934976150	171455	26.97	5580	5590	5380	7290	3930	5610	5452.58	1.34	-4443	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	754	29.89	0.85	12	1.22	180.00	6304.00	9530	20230915	-43.55	4615	20230726	16.58	7910	-31.98	20240116	5290	1.70	20240306	9530	-43.55	20230915	4615	16.58	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
11	20240530	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-180	5	-3.21	816679420	149533	23.53	5580	5590	5410	7290	3930	5610	5460.83	1.34	4766	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	761	30.17	0.86	12	1.07	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
12	20240530	140454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-190	5	-3.39	766465660	140267	22.07	5580	5590	5410	7290	3930	5610	5463.60	1.34	4339	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	760	30.11	0.86	12	1.00	180.00	6304.00	9530	20230915	-43.13	4615	20230726	17.44	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4615	17.44	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
13	20240530	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-150	5	-2.67	674330170	123293	19.40	5580	5590	5420	7290	3930	5610	5468.53	1.34	4931	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	765	30.33	0.87	12	0.88	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
14	20240530	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-180	5	-3.21	611199550	111691	17.57	5580	5590	5420	7290	3930	5610	5471.37	1.34	-837	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	761	30.17	0.86	12	0.80	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
15	20240530	110454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-160	5	-2.85	518760950	94709	14.90	5580	5590	5420	7290	3930	5610	5476.43	1.34	5865	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	764	30.28	0.86	12	0.68	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
16	20240530	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-140	5	-2.50	407416020	74236	11.68	5580	5590	5420	7290	3930	5610	5486.96	1.34	5674	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	767	30.39	0.87	12	0.53	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
17	20240530	090455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-80	5	-1.43	50688870	9139	1.44	5580	5590	5510	7290	3930	5610	5541.16	1.34	2364	6123	5866	5683	5426	5243	5995	5555	70	1680	500	3470	10	1	14014949	775	30.72	0.88	12	0.07	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.58	N	038870	500	70 억	187498	N	N	0	N	N
18	20240529	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	20	2	0.36	3598926120	628478	798.08	5600	5940	5500	7260	3920	5590	5726.44	1.78	-63739	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	786	31.17	0.89	12	4.48	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
19	20240529	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	30	2	0.54	3529465720	616150	782.42	5600	5940	5500	7260	3920	5590	5728.26	1.78	-64857	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	788	31.22	0.89	12	4.40	180.00	6304.00	9530	20230915	-41.03	4615	20230726	21.78	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4615	21.78	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
20	20240529	140452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	90	2	1.61	3240533520	565048	717.53	5600	5940	5500	7260	3920	5590	5734.97	1.78	-64640	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	796	31.56	0.90	12	4.03	180.00	6304.00	9530	20230915	-40.40	4615	20230726	23.08	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4615	23.08	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
21	20240529	130450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	60	2	1.07	3076604570	536014	680.66	5600	5940	5500	7260	3920	5590	5739.78	1.78	-67224	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	792	31.39	0.90	12	3.82	180.00	6304.00	9530	20230915	-40.71	4615	20230726	22.43	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4615	22.43	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
22	20240529	120454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	100	2	1.79	2882610840	501823	637.24	5600	5940	5500	7260	3920	5590	5744.28	1.78	-62382	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	797	31.61	0.90	12	3.58	180.00	6304.00	9530	20230915	-40.29	4615	20230726	23.29	7910	-28.07	20240116	5290	7.56	20240306	9530	-40.29	20230915	4615	23.29	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
23	20240529	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	30	2	0.54	292428150	52686	66.90	5600	5630	5500	7260	3920	5590	5550.40	1.78	1976	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	788	31.22	0.89	12	0.38	180.00	6304.00	9530	20230915	-41.03	4615	20230726	21.78	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4615	21.78	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
24	20240529	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-70	5	-1.25	176413300	31783	40.36	5600	5630	5500	7260	3920	5590	5550.56	1.78	1021	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	774	30.67	0.88	12	0.23	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
25	20240529	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	30	2	0.54	24206270	4323	5.49	5600	5630	5570	7260	3920	5590	5599.41	1.78	-1694	5770	5680	5570	5480	5370	5725	5525	70	1670	500	3460	10	1	14014949	788	31.22	0.89	12	0.03	180.00	6304.00	9530	20230915	-41.03	4615	20230726	21.78	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4615	21.78	20230726	4.54	N	038870	500	70 억	249773	N	N	0	N	N
26	20240528	160448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	30	2	0.54	438054180	78549	57.98	5510	5660	5460	7220	3900	5560	5576.81	1.67	15997	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	783	31.06	0.89	12	0.56	180.00	6304.00	9530	20230915	-41.34	4615	20230726	21.13	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4615	21.13	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
27	20240528	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	0	3	0.00	409833010	73488	54.24	5510	5660	5460	7220	3900	5560	5576.87	1.67	14671	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	779	30.89	0.88	12	0.52	180.00	6304.00	9530	20230915	-41.66	4615	20230726	20.48	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4615	20.48	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
28	20240528	140450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-30	5	-0.54	375707740	67354	49.71	5510	5660	5460	7220	3900	5560	5578.11	1.67	11296	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	775	30.72	0.88	12	0.48	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
29	20240528	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-30	5	-0.54	277789890	49634	36.63	5510	5660	5510	7220	3900	5560	5596.77	1.67	6641	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	775	30.72	0.88	12	0.35	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
30	20240528	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	40	2	0.72	231402000	41293	30.48	5510	5660	5510	7220	3900	5560	5603.90	1.67	6449	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	785	31.11	0.89	12	0.29	180.00	6304.00	9530	20230915	-41.24	4615	20230726	21.34	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4615	21.34	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
31	20240528	110439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	50	2	0.90	202274840	36099	26.64	5510	5660	5510	7220	3900	5560	5603.34	1.67	6602	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	786	31.17	0.89	12	0.26	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
32	20240528	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	70	2	1.26	131828340	23540	17.37	5510	5660	5510	7220	3900	5560	5600.18	1.67	4398	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	789	31.28	0.89	12	0.17	180.00	6304.00	9530	20230915	-40.92	4615	20230726	21.99	7910	-28.82	20240116	5290	6.43	20240306	9530	-40.92	20230915	4615	21.99	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
33	20240528	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	20	2	0.36	39881220	7196	5.31	5510	5580	5510	7220	3900	5560	5542.14	1.67	3983	5806	5682	5616	5492	5426	5650	5460	70	1660	500	3440	10	1	14014949	782	31.00	0.89	12	0.05	180.00	6304.00	9530	20230915	-41.45	4615	20230726	20.91	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4615	20.91	20230726	4.58	N	038870	500	70 억	233445	N	N	0	N	N
34	20240527	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-50	5	-0.89	739554610	131511	111.46	5690	5740	5550	7290	3930	5610	5623.55	1.70	-6121	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	779	30.89	0.88	12	0.94	180.00	6304.00	9530	20230915	-41.66	4615	20230726	20.48	7910	-29.71	20240116	5290	5.10	20240306	9530	-41.66	20230915	4615	20.48	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
35	20240527	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-20	5	-0.36	705198780	125341	106.23	5690	5740	5550	7290	3930	5610	5626.24	1.70	-8425	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	783	31.06	0.89	12	0.89	180.00	6304.00	9530	20230915	-41.34	4615	20230726	21.13	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4615	21.13	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
36	20240527	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	0	3	0.00	493559070	87463	74.13	5690	5740	5580	7290	3930	5610	5643.06	1.70	-9969	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	786	31.17	0.89	12	0.62	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
37	20240527	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	0	3	0.00	458484380	81198	68.82	5690	5740	5580	7290	3930	5610	5646.50	1.70	-8796	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	786	31.17	0.89	12	0.58	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
38	20240527	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	10	2	0.18	412630620	73020	61.89	5690	5740	5580	7290	3930	5610	5650.93	1.70	-2562	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	788	31.22	0.89	12	0.52	180.00	6304.00	9530	20230915	-41.03	4615	20230726	21.78	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4615	21.78	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
39	20240527	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	40	2	0.71	359686330	63616	53.92	5690	5740	5580	7290	3930	5610	5654.02	1.70	1134	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	792	31.39	0.90	12	0.45	180.00	6304.00	9530	20230915	-40.71	4615	20230726	22.43	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4615	22.43	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
40	20240527	100445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	30	2	0.53	278624270	49161	41.66	5690	5740	5610	7290	3930	5610	5667.59	1.70	3023	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	790	31.33	0.89	12	0.35	180.00	6304.00	9530	20230915	-40.82	4615	20230726	22.21	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4615	22.21	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
41	20240527	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	30	2	0.53	46567500	8254	7.00	5690	5690	5610	7290	3930	5610	5641.81	1.70	493	5710	5660	5600	5550	5490	5685	5575	70	1680	500	3470	10	1	14014949	790	31.33	0.89	12	0.06	180.00	6304.00	9530	20230915	-40.82	4615	20230726	22.21	7910	-28.70	20240116	5290	6.62	20240306	9530	-40.82	20230915	4615	22.21	20230726	4.63	N	038870	500	70 억	238344	N	N	0	N	N
42	20240524	160426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-40	5	-0.71	651867380	116670	45.52	5560	5650	5540	7340	3960	5650	5587.28	1.61	12433	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	786	31.17	0.89	12	0.83	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
43	20240524	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-30	5	-0.53	587682220	105205	41.05	5560	5650	5540	7340	3960	5650	5586.07	1.61	12419	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	788	31.22	0.89	12	0.75	180.00	6304.00	9530	20230915	-41.03	4615	20230726	21.78	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4615	21.78	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
44	20240524	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-40	5	-0.71	480645990	86185	33.63	5560	5650	5540	7340	3960	5650	5576.91	1.61	10713	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	786	31.17	0.89	12	0.61	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
45	20240524	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-60	5	-1.06	375750860	67462	26.32	5560	5630	5540	7340	3960	5650	5569.82	1.61	9744	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	783	31.06	0.89	12	0.48	180.00	6304.00	9530	20230915	-41.34	4615	20230726	21.13	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4615	21.13	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
46	20240524	120425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-80	5	-1.42	350366320	62911	24.55	5560	5630	5540	7340	3960	5650	5569.24	1.61	9411	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	781	30.94	0.88	12	0.45	180.00	6304.00	9530	20230915	-41.55	4615	20230726	20.69	7910	-29.58	20240116	5290	5.29	20240306	9530	-41.55	20230915	4615	20.69	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
47	20240524	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-60	5	-1.06	303961430	54581	21.30	5560	5630	5540	7340	3960	5650	5569.00	1.61	8873	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	783	31.06	0.89	12	0.39	180.00	6304.00	9530	20230915	-41.34	4615	20230726	21.13	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4615	21.13	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
48	20240524	100428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-60	5	-1.06	226112870	40584	15.84	5560	5630	5540	7340	3960	5650	5571.48	1.61	4240	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	783	31.06	0.89	12	0.29	180.00	6304.00	9530	20230915	-41.34	4615	20230726	21.13	7910	-29.33	20240116	5290	5.67	20240306	9530	-41.34	20230915	4615	21.13	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
49	20240524	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-100	5	-1.77	37913540	6805	2.66	5560	5600	5550	7340	3960	5650	5571.42	1.61	618	5836	5742	5596	5502	5356	5790	5550	70	1690	500	3500	10	1	14014949	778	30.83	0.88	12	0.05	180.00	6304.00	9530	20230915	-41.76	4615	20230726	20.26	7910	-29.84	20240116	5290	4.91	20240306	9530	-41.76	20230915	4615	20.26	20230726	4.71	N	038870	500	70 억	225821	N	N	0	N	N
50	20240523	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	70	2	1.25	1403716310	250531	55.16	5530	5690	5450	7250	3910	5580	5602.39	1.42	27252	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	792	31.39	0.90	12	1.79	180.00	6304.00	9530	20230915	-40.71	4615	20230726	22.43	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4615	22.43	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
51	20240523	150426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	30	2	0.54	1240815360	221691	48.81	5530	5690	5450	7250	3910	5580	5597.05	1.42	25237	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	786	31.17	0.89	12	1.58	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
52	20240523	140427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	30	2	0.54	1130584950	202035	44.48	5530	5690	5450	7250	3910	5580	5595.99	1.42	19617	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	786	31.17	0.89	12	1.44	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
53	20240523	130426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	20	2	0.36	765857130	137344	30.24	5530	5690	5450	7250	3910	5580	5576.20	1.42	6322	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	785	31.11	0.89	12	0.98	180.00	6304.00	9530	20230915	-41.24	4615	20230726	21.34	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4615	21.34	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
54	20240523	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	0	3	0.00	678582520	121713	26.80	5530	5690	5450	7250	3910	5580	5575.27	1.42	9447	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	782	31.00	0.89	12	0.87	180.00	6304.00	9530	20230915	-41.45	4615	20230726	20.91	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4615	20.91	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
55	20240523	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	0	3	0.00	644708300	115631	25.46	5530	5690	5450	7250	3910	5580	5575.57	1.42	9620	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	782	31.00	0.89	12	0.83	180.00	6304.00	9530	20230915	-41.45	4615	20230726	20.91	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4615	20.91	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
56	20240523	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-10	5	-0.18	466610840	83818	18.45	5530	5690	5450	7250	3910	5580	5566.95	1.42	-1121	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	781	30.94	0.88	12	0.60	180.00	6304.00	9530	20230915	-41.55	4615	20230726	20.69	7910	-29.58	20240116	5290	5.29	20240306	9530	-41.55	20230915	4615	20.69	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
57	20240523	090426	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-100	5	-1.79	31497980	5715	1.26	5530	5550	5480	7250	3910	5580	5511.45	1.42	-3210	5926	5752	5556	5382	5186	5840	5470	70	1670	500	3450	10	1	14014949	768	30.44	0.87	12	0.04	180.00	6304.00	9530	20230915	-42.50	4615	20230726	18.74	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.72	N	038870	500	70 억	199136	N	N	0	N	N
58	20240522	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	220	2	4.10	2506282580	450506	460.61	5360	5730	5360	6960	3760	5360	5563.27	1.29	20387	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	782	31.00	0.89	12	3.21	180.00	6304.00	9530	20230915	-41.45	4615	20230726	20.91	7910	-29.46	20240116	5290	5.48	20240306	9530	-41.45	20230915	4615	20.91	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
59	20240522	150423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	150	2	2.80	2455492270	441357	451.26	5360	5730	5360	6960	3760	5360	5563.52	1.29	24068	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	772	30.61	0.87	12	3.15	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
60	20240522	140423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	170	2	3.17	2350353690	422256	431.73	5360	5730	5360	6960	3760	5360	5566.20	1.29	20895	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	775	30.72	0.88	12	3.01	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
61	20240522	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	190	2	3.54	2197521200	394714	403.57	5360	5730	5360	6960	3760	5360	5567.39	1.29	16946	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	778	30.83	0.88	12	2.82	180.00	6304.00	9530	20230915	-41.76	4615	20230726	20.26	7910	-29.84	20240116	5290	4.91	20240306	9530	-41.76	20230915	4615	20.26	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
62	20240522	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	250	2	4.66	1833172890	329082	336.46	5360	5730	5360	6960	3760	5360	5570.58	1.29	2821	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	786	31.17	0.89	12	2.35	180.00	6304.00	9530	20230915	-41.13	4615	20230726	21.56	7910	-29.08	20240116	5290	6.05	20240306	9530	-41.13	20230915	4615	21.56	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
63	20240522	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	240	2	4.48	1530166830	274823	280.99	5360	5730	5360	6960	3760	5360	5567.85	1.29	-4452	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	785	31.11	0.89	12	1.96	180.00	6304.00	9530	20230915	-41.24	4615	20230726	21.34	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4615	21.34	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
64	20240522	100423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	60	2	1.12	123636110	22909	23.42	5360	5440	5360	6960	3760	5360	5396.88	1.29	4519	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	760	30.11	0.86	12	0.16	180.00	6304.00	9530	20230915	-43.13	4615	20230726	17.44	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4615	17.44	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
65	20240522	090422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	30	2	0.56	13513570	2520	2.58	5360	5410	5360	6960	3760	5360	5362.56	1.29	-136	5546	5452	5396	5302	5246	5425	5275	70	1600	500	3320	10	1	14014949	755	29.94	0.86	12	0.02	180.00	6304.00	9530	20230915	-43.44	4615	20230726	16.79	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4615	16.79	20230726	4.65	N	038870	500	70 억	180363	N	N	3	N	N
66	20240521	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-70	5	-1.29	524030170	97314	119.93	5410	5490	5340	7050	3810	5430	5384.94	1.46	-24432	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	751	29.78	0.85	12	0.69	180.00	6304.00	9530	20230915	-43.76	4615	20230726	16.14	7910	-32.24	20240116	5290	1.32	20240306	9530	-43.76	20230915	4615	16.14	20230726	4.70	N	038870	500	70 억	204790	N	N	3	N	N
67	20240521	150421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-60	5	-1.10	508121710	94348	116.27	5410	5490	5340	7050	3810	5430	5385.61	1.46	-24365	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	753	29.83	0.85	12	0.67	180.00	6304.00	9530	20230915	-43.65	4615	20230726	16.36	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
68	20240521	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-60	5	-1.10	493164730	91564	112.84	5410	5490	5340	7050	3810	5430	5386.01	1.46	-24182	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	753	29.83	0.85	12	0.65	180.00	6304.00	9530	20230915	-43.65	4615	20230726	16.36	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
69	20240521	130421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-60	5	-1.10	444897350	82580	101.77	5410	5490	5340	7050	3810	5430	5387.47	1.46	-21956	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	753	29.83	0.85	12	0.59	180.00	6304.00	9530	20230915	-43.65	4615	20230726	16.36	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
70	20240521	120421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5350	-80	5	-1.47	410943350	76238	93.95	5410	5490	5340	7050	3810	5430	5390.27	1.46	-21305	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	750	29.72	0.85	12	0.54	180.00	6304.00	9530	20230915	-43.86	4615	20230726	15.93	7910	-32.36	20240116	5290	1.13	20240306	9530	-43.86	20230915	4615	15.93	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
71	20240521	110423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-40	5	-0.74	294622840	54553	67.23	5410	5490	5370	7050	3810	5430	5400.67	1.46	-16118	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	755	29.94	0.86	12	0.39	180.00	6304.00	9530	20230915	-43.44	4615	20230726	16.79	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4615	16.79	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
72	20240521	100421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-10	5	-0.18	93994010	17352	21.38	5410	5490	5400	7050	3810	5430	5416.90	1.46	3412	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	760	30.11	0.86	12	0.12	180.00	6304.00	9530	20230915	-43.13	4615	20230726	17.44	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4615	17.44	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
73	20240521	090419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	30	2	0.55	37425390	6915	8.52	5410	5490	5400	7050	3810	5430	5412.20	1.46	2058	5563	5496	5453	5386	5343	5475	5365	70	1620	500	3360	10	1	14014949	765	30.33	0.87	12	0.05	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.70	N	038870	500	70 억	204790	N	N	0	N	N
74	20240517	160422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-30	5	-0.55	506767960	92432	12.56	5500	5550	5430	7150	3850	5500	5482.66	1.45	-5967	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	767	30.39	0.87	12	0.66	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
75	20240517	150425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	0	3	0.00	380057340	69210	9.40	5500	5550	5450	7150	3850	5500	5491.31	1.45	-6619	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	771	30.56	0.87	12	0.49	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
76	20240517	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-40	5	-0.73	341545460	62195	8.45	5500	5550	5450	7150	3850	5500	5491.47	1.45	-7543	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	765	30.33	0.87	12	0.44	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
77	20240517	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	10	2	0.18	311533420	56711	7.71	5500	5550	5450	7150	3850	5500	5493.30	1.45	-7357	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	772	30.61	0.87	12	0.40	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
78	20240517	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-20	5	-0.36	294837370	53673	7.29	5500	5550	5450	7150	3850	5500	5493.16	1.45	-7118	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	768	30.44	0.87	12	0.38	180.00	6304.00	9530	20230915	-42.50	4615	20230726	18.74	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
79	20240517	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	226484920	41181	5.60	5500	5550	5460	7150	3850	5500	5499.74	1.45	-7275	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	769	30.50	0.87	12	0.29	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
80	20240517	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	30	2	0.55	143295130	26037	3.54	5500	5550	5460	7150	3850	5500	5503.58	1.45	-4257	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	775	30.72	0.88	12	0.19	180.00	6304.00	9530	20230915	-41.97	4615	20230726	19.83	7910	-30.09	20240116	5290	4.54	20240306	9530	-41.97	20230915	4615	19.83	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
81	20240517	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	0	3	0.00	18231610	3312	0.45	5500	5540	5500	7150	3850	5500	5505.40	1.45	-364	5980	5740	5580	5340	5180	5860	5460	70	1650	500	3410	10	1	14014949	771	30.56	0.87	12	0.02	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.61	N	038870	500	70 억	203800	N	N	0	N	N
82	20240516	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	70	2	1.29	4117699870	730841	1708.81	5430	5820	5420	7050	3810	5430	5634.23	1.34	21308	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	771	30.56	0.87	12	5.21	180.00	6304.00	9530	20230915	-42.29	4615	20230726	19.18	7910	-30.47	20240116	5290	3.97	20240306	9530	-42.29	20230915	4615	19.18	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
83	20240516	150413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	90	2	1.66	3954060250	701164	1639.42	5430	5820	5420	7050	3810	5430	5639.28	1.34	15895	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	774	30.67	0.88	12	5.00	180.00	6304.00	9530	20230915	-42.08	4615	20230726	19.61	7910	-30.21	20240116	5290	4.35	20240306	9530	-42.08	20230915	4615	19.61	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
84	20240516	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	190	2	3.50	3639589250	644790	1507.61	5430	5820	5420	7050	3810	5430	5644.61	1.34	4972	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	788	31.22	0.89	12	4.60	180.00	6304.00	9530	20230915	-41.03	4615	20230726	21.78	7910	-28.95	20240116	5290	6.24	20240306	9530	-41.03	20230915	4615	21.78	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
85	20240516	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	170	2	3.13	3363521040	595084	1391.39	5430	5820	5420	7050	3810	5430	5652.18	1.34	-13958	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	785	31.11	0.89	12	4.25	180.00	6304.00	9530	20230915	-41.24	4615	20230726	21.34	7910	-29.20	20240116	5290	5.86	20240306	9530	-41.24	20230915	4615	21.34	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
86	20240516	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5660	230	2	4.24	2016431430	357220	835.23	5430	5820	5420	7050	3810	5430	5644.79	1.34	-12497	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	793	31.44	0.90	12	2.55	180.00	6304.00	9530	20230915	-40.61	4615	20230726	22.64	7910	-28.45	20240116	5290	6.99	20240306	9530	-40.61	20230915	4615	22.64	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
87	20240516	110413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	60	2	1.10	189209580	34605	80.91	5430	5500	5420	7050	3810	5430	5467.69	1.34	1511	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	769	30.50	0.87	12	0.25	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
88	20240516	100414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	40	2	0.74	97588900	17885	41.82	5430	5480	5420	7050	3810	5430	5456.47	1.34	2440	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	767	30.39	0.87	12	0.13	180.00	6304.00	9530	20230915	-42.60	4615	20230726	18.53	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
89	20240516	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	10	2	0.18	6303940	1161	2.71	5430	5460	5420	7050	3810	5430	5429.75	1.34	331	5483	5456	5413	5386	5343	5470	5400	70	1620	500	3360	10	1	14014949	762	30.22	0.86	12	0.01	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.61	N	038870	500	70 억	187572	N	N	0	N	N
90	20240514	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	60	2	1.12	229690440	42443	38.49	5370	5440	5370	6980	3760	5370	5411.49	1.27	8964	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	761	30.17	0.86	12	0.30	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
91	20240514	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	40	2	0.74	209617790	38740	35.13	5370	5440	5370	6980	3760	5370	5410.89	1.27	8674	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	758	30.06	0.86	12	0.28	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
92	20240514	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	40	2	0.74	200050860	36975	33.53	5370	5440	5370	6980	3760	5370	5410.44	1.27	8545	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	758	30.06	0.86	12	0.26	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
93	20240514	130419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	30	2	0.56	179433090	33171	30.08	5370	5440	5370	6980	3760	5370	5409.34	1.27	8258	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	757	30.00	0.86	12	0.24	180.00	6304.00	9530	20230915	-43.34	4615	20230726	17.01	7910	-31.73	20240116	5290	2.08	20240306	9530	-43.34	20230915	4615	17.01	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
94	20240514	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	60	2	1.12	121641370	22485	20.39	5370	5440	5370	6980	3760	5370	5409.89	1.27	7364	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	761	30.17	0.86	12	0.16	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
95	20240514	110418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	60	2	1.12	105828030	19568	17.74	5370	5440	5370	6980	3760	5370	5408.22	1.27	6908	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	761	30.17	0.86	12	0.14	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
96	20240514	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	60	2	1.12	57839930	10712	9.71	5370	5440	5370	6980	3760	5370	5399.55	1.27	5544	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	761	30.17	0.86	12	0.08	180.00	6304.00	9530	20230915	-43.02	4615	20230726	17.66	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
97	20240514	090417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	40	2	0.74	12373750	2304	2.09	5370	5410	5370	6980	3760	5370	5370.55	1.27	233	5623	5496	5423	5296	5223	5460	5260	70	1610	500	3320	10	1	14014949	758	30.06	0.86	12	0.02	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	178128	N	N	0	N	N
98	20240513	160418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-40	5	-0.74	595730100	110040	202.18	5410	5550	5350	7030	3790	5410	5413.77	1.33	-7539	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	753	29.83	0.85	12	0.79	180.00	6304.00	9530	20230915	-43.65	4615	20230726	16.36	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
99	20240513	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-20	5	-0.37	546430890	100860	185.31	5410	5550	5350	7030	3790	5410	5417.72	1.33	-8239	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	755	29.94	0.86	12	0.72	180.00	6304.00	9530	20230915	-43.44	4615	20230726	16.79	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4615	16.79	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
100	20240513	140417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-20	5	-0.37	493905140	91085	167.35	5410	5550	5350	7030	3790	5410	5422.48	1.33	-6614	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	755	29.94	0.86	12	0.65	180.00	6304.00	9530	20230915	-43.44	4615	20230726	16.79	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4615	16.79	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
101	20240513	130417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-30	5	-0.55	465338670	85771	157.59	5410	5550	5350	7030	3790	5410	5425.38	1.33	-4267	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	754	29.89	0.85	12	0.61	180.00	6304.00	9530	20230915	-43.55	4615	20230726	16.58	7910	-31.98	20240116	5290	1.70	20240306	9530	-43.55	20230915	4615	16.58	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
102	20240513	120418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-30	5	-0.55	437446680	80589	148.07	5410	5550	5350	7030	3790	5410	5428.14	1.33	-6114	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	754	29.89	0.85	12	0.58	180.00	6304.00	9530	20230915	-43.55	4615	20230726	16.58	7910	-31.98	20240116	5290	1.70	20240306	9530	-43.55	20230915	4615	16.58	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
103	20240513	110416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-10	5	-0.18	374730030	68944	126.67	5410	5550	5350	7030	3790	5410	5435.32	1.33	-5660	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	757	30.00	0.86	12	0.49	180.00	6304.00	9530	20230915	-43.34	4615	20230726	17.01	7910	-31.73	20240116	5290	2.08	20240306	9530	-43.34	20230915	4615	17.01	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
104	20240513	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	50	2	0.92	340137500	62544	114.91	5410	5550	5350	7030	3790	5410	5438.41	1.33	-4911	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	765	30.33	0.87	12	0.45	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
105	20240513	090418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	30	2	0.55	12082220	2233	4.10	5410	5440	5410	7030	3790	5410	5410.79	1.33	159	5503	5456	5423	5376	5343	5440	5360	70	1620	500	3350	10	1	14014949	762	30.22	0.86	12	0.02	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.60	N	038870	500	70 억	186200	N	N	3	N	N
106	20240510	160406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	10	2	0.19	291882580	53902	46.79	5470	5470	5390	7020	3780	5400	5415.10	1.37	-6253	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	758	30.06	0.86	12	0.38	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	192347	N	N	3	N	N
107	20240510	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	10	2	0.19	272228830	50270	43.63	5470	5470	5390	7020	3780	5400	5415.33	1.37	-5440	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	758	30.06	0.86	12	0.36	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
108	20240510	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	20	2	0.37	228722380	42243	36.67	5470	5470	5390	7020	3780	5400	5414.44	1.37	-4093	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	760	30.11	0.86	12	0.30	180.00	6304.00	9530	20230915	-43.13	4615	20230726	17.44	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4615	17.44	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
109	20240510	130406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	10	2	0.19	189810400	35059	30.43	5470	5470	5390	7020	3780	5400	5414.03	1.37	-4627	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	758	30.06	0.86	12	0.25	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
110	20240510	120405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	10	2	0.19	150203160	27730	24.07	5470	5470	5400	7020	3780	5400	5416.63	1.37	-1233	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	758	30.06	0.86	12	0.20	180.00	6304.00	9530	20230915	-43.23	4615	20230726	17.23	7910	-31.61	20240116	5290	2.27	20240306	9530	-43.23	20230915	4615	17.23	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
111	20240510	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	20	2	0.37	115587660	21323	18.51	5470	5470	5400	7020	3780	5400	5420.80	1.37	-589	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	760	30.11	0.86	12	0.15	180.00	6304.00	9530	20230915	-43.13	4615	20230726	17.44	7910	-31.48	20240116	5290	2.46	20240306	9530	-43.13	20230915	4615	17.44	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
112	20240510	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	50	2	0.93	43245010	7943	6.89	5470	5470	5420	7020	3780	5400	5444.42	1.37	-1181	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	764	30.28	0.86	12	0.06	180.00	6304.00	9530	20230915	-42.81	4615	20230726	18.09	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
113	20240510	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	60	2	1.11	3633160	666	0.58	5470	5470	5430	7020	3780	5400	5455.20	1.37	-411	5600	5500	5450	5350	5300	5475	5325	70	1620	500	3340	10	1	14014949	765	30.33	0.87	12	0.00	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.61	N	038870	500	70 억	192347	N	N	4	N	N
114	20240509	160413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	629561240	115174	138.01	5450	5550	5400	7090	3830	5460	5466.18	1.40	-2425	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	757	30.00	0.86	12	0.82	180.00	6304.00	9530	20230915	-43.34	4615	20230726	17.01	7910	-31.73	20240116	5290	2.08	20240306	9530	-43.34	20230915	4615	17.01	20230726	4.66	N	038870	500	70 억	196761	N	N	4	N	N
115	20240509	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	597266470	109195	130.85	5450	5550	5400	7090	3830	5460	5469.72	1.40	-2512	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	757	30.00	0.86	12	0.78	180.00	6304.00	9530	20230915	-43.34	4615	20230726	17.01	7910	-31.73	20240116	5290	2.08	20240306	9530	-43.34	20230915	4615	17.01	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
116	20240509	140409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-20	5	-0.37	436842170	79595	95.38	5450	5550	5440	7090	3830	5460	5488.31	1.40	5011	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	762	30.22	0.86	12	0.57	180.00	6304.00	9530	20230915	-42.92	4615	20230726	17.88	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
117	20240509	130409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	0	3	0.00	371387590	67585	80.99	5450	5550	5450	7090	3830	5460	5495.12	1.40	6259	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	765	30.33	0.87	12	0.48	180.00	6304.00	9530	20230915	-42.71	4615	20230726	18.31	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
118	20240509	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	20	2	0.37	285577120	51895	62.19	5450	5550	5450	7090	3830	5460	5502.98	1.40	6241	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	768	30.44	0.87	12	0.37	180.00	6304.00	9530	20230915	-42.50	4615	20230726	18.74	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
119	20240509	110400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	30	2	0.55	217616590	39533	47.37	5450	5550	5450	7090	3830	5460	5504.68	1.40	4954	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	769	30.50	0.87	12	0.28	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
120	20240509	100403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	50	2	0.92	150456370	27301	32.71	5450	5550	5450	7090	3830	5460	5511.02	1.40	5215	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	772	30.61	0.87	12	0.19	180.00	6304.00	9530	20230915	-42.18	4615	20230726	19.39	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
121	20240509	090401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	30	2	0.55	42795260	7785	9.33	5450	5550	5450	7090	3830	5460	5497.14	1.40	3517	5580	5520	5480	5420	5380	5550	5450	70	1630	500	3380	10	1	14014949	769	30.50	0.87	12	0.06	180.00	6304.00	9530	20230915	-42.39	4615	20230726	18.96	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.66	N	038870	500	70 억	196761	N	N	0	N	N
122	20240508	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-30	5	-0.55	453265530	82651	88.72	5450	5540	5440	7130	3850	5490	5484.13	1.22	25697	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	765	30.33	0.87	12	0.59	180.00	6304.00	9530	20230915	-42.71	4575	20230428	19.34	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
123	20240508	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	342473530	62399	66.98	5450	5540	5440	7130	3850	5490	5488.45	1.22	21628	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	769	30.50	0.87	12	0.45	180.00	6304.00	9530	20230915	-42.39	4575	20230428	20.00	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
124	20240508	140358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	20	2	0.36	280302900	51073	54.82	5450	5540	5440	7130	3850	5490	5488.28	1.22	15046	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	772	30.61	0.87	12	0.36	180.00	6304.00	9530	20230915	-42.18	4575	20230428	20.44	7910	-30.34	20240116	5290	4.16	20240306	9530	-42.18	20230915	4615	19.39	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
125	20240508	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	228372470	41627	44.68	5450	5540	5440	7130	3850	5490	5486.16	1.22	13587	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	769	30.50	0.87	12	0.30	180.00	6304.00	9530	20230915	-42.39	4575	20230428	20.00	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
126	20240508	120359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	204854930	37343	40.09	5450	5540	5440	7130	3850	5490	5485.77	1.22	12729	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	769	30.50	0.87	12	0.27	180.00	6304.00	9530	20230915	-42.39	4575	20230428	20.00	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
127	20240508	110434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	154771290	28227	30.30	5450	5540	5440	7130	3850	5490	5483.09	1.22	8106	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	769	30.50	0.87	12	0.20	180.00	6304.00	9530	20230915	-42.39	4575	20230428	20.00	7910	-30.59	20240116	5290	3.78	20240306	9530	-42.39	20230915	4615	18.96	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
128	20240508	100406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-10	5	-0.18	102681880	18709	20.08	5450	5540	5440	7130	3850	5490	5488.37	1.22	6939	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	768	30.44	0.87	12	0.13	180.00	6304.00	9530	20230915	-42.50	4575	20230428	19.78	7910	-30.72	20240116	5290	3.59	20240306	9530	-42.50	20230915	4615	18.74	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
129	20240508	090402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-50	5	-0.91	17492140	3208	3.44	5450	5490	5440	7130	3850	5490	5452.66	1.22	751	5576	5532	5466	5422	5356	5555	5445	70	1640	500	3400	10	1	14014949	762	30.22	0.86	12	0.02	180.00	6304.00	9530	20230915	-42.92	4575	20230428	18.91	7910	-31.23	20240116	5290	2.84	20240306	9530	-42.92	20230915	4615	17.88	20230726	4.60	N	038870	500	70 억	171152	N	N	0	N	N
130	20240503	160410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-60	5	-1.10	1109619700	205692	70.33	5450	5500	5340	7090	3830	5460	5394.57	1.18	-6632	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	757	30.00	0.86	12	1.47	180.00	6304.00	9530	20230915	-43.34	4490	20230427	20.27	7910	-31.73	20240116	5290	2.08	20240306	9530	-43.34	20230915	4615	17.01	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
131	20240503	150409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-70	5	-1.28	1063929100	197220	67.43	5450	5500	5340	7090	3830	5460	5394.63	1.18	-5414	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	755	29.94	0.86	12	1.41	180.00	6304.00	9530	20230915	-43.44	4490	20230427	20.04	7910	-31.86	20240116	5290	1.89	20240306	9530	-43.44	20230915	4615	16.79	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
132	20240503	140410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-90	5	-1.65	968384690	179438	61.35	5450	5500	5340	7090	3830	5460	5396.76	1.18	-5848	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	753	29.83	0.85	12	1.28	180.00	6304.00	9530	20230915	-43.65	4490	20230427	19.60	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
133	20240503	130410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-90	5	-1.65	942340800	174592	59.70	5450	5500	5340	7090	3830	5460	5397.39	1.18	-4926	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	753	29.83	0.85	12	1.25	180.00	6304.00	9530	20230915	-43.65	4490	20230427	19.60	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
134	20240503	120409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5340	-120	5	-2.20	775726530	143450	49.05	5450	5500	5340	7090	3830	5460	5407.64	1.18	-3625	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	748	29.67	0.85	12	1.02	180.00	6304.00	9530	20230915	-43.97	4490	20230427	18.93	7910	-32.49	20240116	5290	0.95	20240306	9530	-43.97	20230915	4615	15.71	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
135	20240503	110407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-90	5	-1.65	631654070	116581	39.86	5450	5500	5350	7090	3830	5460	5418.16	1.18	-1179	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	753	29.83	0.85	12	0.83	180.00	6304.00	9530	20230915	-43.65	4490	20230427	19.60	7910	-32.11	20240116	5290	1.51	20240306	9530	-43.65	20230915	4615	16.36	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
136	20240503	100407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-30	5	-0.55	376736140	69153	23.65	5450	5500	5400	7090	3830	5460	5447.86	1.18	603	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	761	30.17	0.86	12	0.49	180.00	6304.00	9530	20230915	-43.02	4490	20230427	20.94	7910	-31.35	20240116	5290	2.65	20240306	9530	-43.02	20230915	4615	17.66	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
137	20240503	090406	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	10	2	0.18	157927740	28916	9.89	5450	5500	5450	7090	3830	5460	5461.60	1.18	4668	5806	5632	5516	5342	5226	5575	5285	70	1630	500	3380	10	1	14014949	767	30.39	0.87	12	0.21	180.00	6304.00	9530	20230915	-42.60	4490	20230427	21.83	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.50	N	038870	500	70 억	165547	N	N	0	N	N
138	20240502	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-210	5	-3.70	1603252180	291461	249.18	5670	5690	5400	7370	3970	5670	5500.75	1.42	-34915	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	765	30.33	0.87	12	2.08	180.00	6304.00	9530	20230915	-42.71	4490	20230427	21.60	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
139	20240502	150407	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-200	5	-3.53	1551922970	282049	241.13	5670	5690	5400	7370	3970	5670	5502.32	1.42	-33156	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	767	30.39	0.87	12	2.01	180.00	6304.00	9530	20230915	-42.60	4490	20230427	21.83	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
140	20240502	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-210	5	-3.70	1354725510	245842	210.18	5670	5690	5400	7370	3970	5670	5510.55	1.42	-22657	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	765	30.33	0.87	12	1.75	180.00	6304.00	9530	20230915	-42.71	4490	20230427	21.60	7910	-30.97	20240116	5290	3.21	20240306	9530	-42.71	20230915	4615	18.31	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
141	20240502	130403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-200	5	-3.53	1169767330	212054	181.29	5670	5690	5400	7370	3970	5670	5516.37	1.42	-20323	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	767	30.39	0.87	12	1.51	180.00	6304.00	9530	20230915	-42.60	4490	20230427	21.83	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
142	20240502	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-200	5	-3.53	1036547020	187628	160.41	5670	5690	5400	7370	3970	5670	5524.48	1.42	-21907	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	767	30.39	0.87	12	1.34	180.00	6304.00	9530	20230915	-42.60	4490	20230427	21.83	7910	-30.85	20240116	5290	3.40	20240306	9530	-42.60	20230915	4615	18.53	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
143	20240502	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-220	5	-3.88	733811940	131909	112.77	5670	5690	5420	7370	3970	5670	5563.02	1.42	-7203	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	764	30.28	0.86	12	0.94	180.00	6304.00	9530	20230915	-42.81	4490	20230427	21.38	7910	-31.10	20240116	5290	3.02	20240306	9530	-42.81	20230915	4615	18.09	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
144	20240502	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	10	2	0.18	231990740	41277	35.29	5670	5690	5580	7370	3970	5670	5620.34	1.42	245	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	796	31.56	0.90	12	0.29	180.00	6304.00	9530	20230915	-40.40	4490	20230427	26.50	7910	-28.19	20240116	5290	7.37	20240306	9530	-40.40	20230915	4615	23.08	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N
145	20240502	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	-20	5	-0.35	20340000	3591	3.07	5670	5690	5650	7370	3970	5670	5664.16	1.42	-430	5870	5770	5700	5600	5530	5735	5565	70	1700	500	3510	10	1	14014949	792	31.39	0.90	12	0.03	180.00	6304.00	9530	20230915	-40.71	4490	20230427	25.84	7910	-28.57	20240116	5290	6.81	20240306	9530	-40.71	20230915	4615	22.43	20230726	4.51	N	038870	500	70 억	198620	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History