KissMeData/226950/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

65 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	161031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	60	2	0.42	657271510	46121	203.79	14300	15000	14000	18380	9900	14140	14251.02	3.12	-4225	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2356	-12.47	4.81	12	0.28	-1139.00	2951.00	25950	20230908	-45.28	12900	20231026	10.08	18490	-23.20	20240311	13170	7.82	20240207	25950	-45.28	20230908	12900	10.08	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
3	20240531	151031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14180	40	2	0.28	651922110	45744	202.12	14300	15000	14000	18380	9900	14140	14251.53	3.12	-3956	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2353	-12.45	4.81	12	0.28	-1139.00	2951.00	25950	20230908	-45.36	12900	20231026	9.92	18490	-23.31	20240311	13170	7.67	20240207	25950	-45.36	20230908	12900	9.92	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
4	20240531	141029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	180	2	1.27	601501000	42206	186.49	14300	15000	14000	18380	9900	14140	14251.55	3.12	-3833	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2376	-12.57	4.85	12	0.25	-1139.00	2951.00	25950	20230908	-44.82	12900	20231026	11.01	18490	-22.55	20240311	13170	8.73	20240207	25950	-44.82	20230908	12900	11.01	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
5	20240531	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14180	40	2	0.28	487116840	34171	150.99	14300	15000	14000	18380	9900	14140	14255.27	3.12	-5606	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2353	-12.45	4.81	12	0.21	-1139.00	2951.00	25950	20230908	-45.36	12900	20231026	9.92	18490	-23.31	20240311	13170	7.67	20240207	25950	-45.36	20230908	12900	9.92	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
6	20240531	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14200	60	2	0.42	424754760	29770	131.54	14300	15000	14000	18380	9900	14140	14267.88	3.12	-5158	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2356	-12.47	4.81	12	0.18	-1139.00	2951.00	25950	20230908	-45.28	12900	20231026	10.08	18490	-23.20	20240311	13170	7.82	20240207	25950	-45.28	20230908	12900	10.08	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
7	20240531	111033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	70	2	0.50	383232780	26843	118.61	14300	15000	14000	18380	9900	14140	14276.82	3.12	-4463	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2358	-12.48	4.82	12	0.16	-1139.00	2951.00	25950	20230908	-45.24	12900	20231026	10.16	18490	-23.15	20240311	13170	7.90	20240207	25950	-45.24	20230908	12900	10.16	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
8	20240531	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14340	200	2	1.41	339414560	23763	105.00	14300	15000	14000	18380	9900	14140	14283.32	3.12	-3184	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2379	-12.59	4.86	12	0.14	-1139.00	2951.00	25950	20230908	-44.74	12900	20231026	11.16	18490	-22.44	20240311	13170	8.88	20240207	25950	-44.74	20230908	12900	11.16	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
9	20240531	091034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-70	5	-0.50	42205940	2988	13.20	14300	14310	14000	18380	9900	14140	14125.15	3.12	-253	14353	14246	14113	14006	13873	14180	13940	83	4240	500	9890	10	1	16592397	2335	-12.35	4.77	12	0.02	-1139.00	2951.00	25950	20230908	-45.78	12900	20231026	9.07	18490	-23.90	20240311	13170	6.83	20240207	25950	-45.78	20230908	12900	9.07	20231026	0.74	N	226950	500	82 억	517199	N	N	0	N	N
10	20240530	161026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	-20	5	-0.14	318228110	22631	81.13	14160	14220	13980	18400	9920	14160	14061.60	3.14	-3354	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2346	-12.41	4.79	12	0.14	-1139.00	2951.00	25950	20230908	-45.51	12900	20231026	9.61	18490	-23.53	20240311	13170	7.37	20240207	25950	-45.51	20230908	12900	9.61	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
11	20240530	151028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14140	-20	5	-0.14	309976660	22045	79.03	14160	14220	13980	18400	9920	14160	14061.09	3.14	-3283	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2346	-12.41	4.79	12	0.13	-1139.00	2951.00	25950	20230908	-45.51	12900	20231026	9.61	18490	-23.53	20240311	13170	7.37	20240207	25950	-45.51	20230908	12900	9.61	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
12	20240530	141027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14030	-130	5	-0.92	221416580	15756	56.48	14160	14220	13980	18400	9920	14160	14052.84	3.14	-91	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2328	-12.32	4.75	12	0.09	-1139.00	2951.00	25950	20230908	-45.93	12900	20231026	8.76	18490	-24.12	20240311	13170	6.53	20240207	25950	-45.93	20230908	12900	8.76	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
13	20240530	131029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-60	5	-0.42	197375920	14044	50.34	14160	14220	13980	18400	9920	14160	14054.11	3.14	-55	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2340	-12.38	4.78	12	0.08	-1139.00	2951.00	25950	20230908	-45.66	12900	20231026	9.30	18490	-23.74	20240311	13170	7.06	20240207	25950	-45.66	20230908	12900	9.30	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
14	20240530	121026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14050	-110	5	-0.78	158168000	11255	40.35	14160	14220	13980	18400	9920	14160	14053.13	3.14	154	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2331	-12.34	4.76	12	0.07	-1139.00	2951.00	25950	20230908	-45.86	12900	20231026	8.91	18490	-24.01	20240311	13170	6.68	20240207	25950	-45.86	20230908	12900	8.91	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
15	20240530	111028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14080	-80	5	-0.56	135398870	9639	34.55	14160	14220	13980	18400	9920	14160	14046.98	3.14	257	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2336	-12.36	4.77	12	0.06	-1139.00	2951.00	25950	20230908	-45.74	12900	20231026	9.15	18490	-23.85	20240311	13170	6.91	20240207	25950	-45.74	20230908	12900	9.15	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
16	20240530	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14010	-150	5	-1.06	102841490	7324	26.25	14160	14220	13980	18400	9920	14160	14041.71	3.14	-737	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2325	-12.30	4.75	12	0.04	-1139.00	2951.00	25950	20230908	-46.01	12900	20231026	8.60	18490	-24.23	20240311	13170	6.38	20240207	25950	-46.01	20230908	12900	8.60	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
17	20240530	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-100	5	-0.71	16053680	1141	4.09	14160	14220	14020	18400	9920	14160	14069.83	3.14	311	14560	14360	14180	13980	13800	14270	13890	83	4240	500	9910	10	1	16592397	2333	-12.34	4.76	12	0.01	-1139.00	2951.00	25950	20230908	-45.82	12900	20231026	8.99	18490	-23.96	20240311	13170	6.76	20240207	25950	-45.82	20230908	12900	8.99	20231026	0.73	N	226950	500	82 억	520488	N	N	0	N	N
18	20240529	161020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14160	-230	5	-1.60	389455180	27499	58.75	14260	14380	14000	18700	10080	14390	14162.52	3.17	-5261	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2349	-12.43	4.80	12	0.17	-1139.00	2951.00	25950	20230908	-45.43	12900	20231026	9.77	18490	-23.42	20240311	13170	7.52	20240207	25950	-45.43	20230908	12900	9.77	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
19	20240529	151019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14280	-110	5	-0.76	385151100	27195	58.10	14260	14380	14000	18700	10080	14390	14162.57	3.17	-5186	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2369	-12.54	4.84	12	0.16	-1139.00	2951.00	25950	20230908	-44.97	12900	20231026	10.70	18490	-22.77	20240311	13170	8.43	20240207	25950	-44.97	20230908	12900	10.70	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
20	20240529	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	-180	5	-1.25	353156150	24941	53.28	14260	14380	14000	18700	10080	14390	14159.66	3.17	-4012	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2358	-12.48	4.82	12	0.15	-1139.00	2951.00	25950	20230908	-45.24	12900	20231026	10.16	18490	-23.15	20240311	13170	7.90	20240207	25950	-45.24	20230908	12900	10.16	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
21	20240529	131022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14190	-200	5	-1.39	326181490	23054	49.25	14260	14380	14000	18700	10080	14390	14148.59	3.17	-3828	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2354	-12.46	4.81	12	0.14	-1139.00	2951.00	25950	20230908	-45.32	12900	20231026	10.00	18490	-23.26	20240311	13170	7.74	20240207	25950	-45.32	20230908	12900	10.00	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
22	20240529	121021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14220	-170	5	-1.18	295246000	20881	44.61	14260	14380	14000	18700	10080	14390	14139.46	3.17	-3933	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2359	-12.48	4.82	12	0.13	-1139.00	2951.00	25950	20230908	-45.20	12900	20231026	10.23	18490	-23.09	20240311	13170	7.97	20240207	25950	-45.20	20230908	12900	10.23	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
23	20240529	111022	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14100	-290	5	-2.02	248483710	17584	37.57	14260	14380	14000	18700	10080	14390	14131.24	3.17	-5521	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2340	-12.38	4.78	12	0.11	-1139.00	2951.00	25950	20230908	-45.66	12900	20231026	9.30	18490	-23.74	20240311	13170	7.06	20240207	25950	-45.66	20230908	12900	9.30	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
24	20240529	101016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14000	-390	5	-2.71	192828230	13623	29.10	14260	14380	14000	18700	10080	14390	14154.61	3.17	-5528	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2323	-12.29	4.74	12	0.08	-1139.00	2951.00	25950	20230908	-46.05	12900	20231026	8.53	18490	-24.28	20240311	13170	6.30	20240207	25950	-46.05	20230908	12900	8.53	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
25	20240529	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	-120	5	-0.83	19296730	1357	2.90	14260	14380	14200	18700	10080	14390	14220.14	3.17	-1280	14876	14632	14306	14062	13736	14755	14185	83	4310	500	10070	10	1	16592397	2368	-12.53	4.84	12	0.01	-1139.00	2951.00	25950	20230908	-45.01	12900	20231026	10.62	18490	-22.82	20240311	13170	8.35	20240207	25950	-45.01	20230908	12900	10.62	20231026	0.76	N	226950	500	82 억	525726	N	N	0	N	N
26	20240528	161012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	370	2	2.64	666885630	46801	59.24	14010	14550	13980	18220	9820	14020	14249.39	3.12	7454	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2388	-12.63	4.88	12	0.28	-1139.00	2951.00	25950	20230908	-44.55	12900	20231026	11.55	18490	-22.17	20240311	13170	9.26	20240207	25950	-44.55	20230908	12900	11.55	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
27	20240528	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	340	2	2.43	658206610	46197	58.47	14010	14550	13980	18220	9820	14020	14247.82	3.12	7499	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2383	-12.61	4.87	12	0.28	-1139.00	2951.00	25950	20230908	-44.66	12900	20231026	11.32	18490	-22.34	20240311	13170	9.04	20240207	25950	-44.66	20230908	12900	11.32	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
28	20240528	141017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	350	2	2.50	636329980	44673	56.54	14010	14550	13980	18220	9820	14020	14244.17	3.12	7854	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2384	-12.62	4.87	12	0.27	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
29	20240528	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	350	2	2.50	608458090	42734	54.09	14010	14550	13980	18220	9820	14020	14238.27	3.12	8024	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2384	-12.62	4.87	12	0.26	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
30	20240528	121013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	490	2	3.50	517169120	36424	46.10	14010	14550	13980	18220	9820	14020	14198.58	3.12	6802	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2408	-12.74	4.92	12	0.22	-1139.00	2951.00	25950	20230908	-44.08	12900	20231026	12.48	18490	-21.53	20240311	13170	10.17	20240207	25950	-44.08	20230908	12900	12.48	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
31	20240528	110958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14360	340	2	2.43	346964990	24641	31.19	14010	14370	13980	18220	9820	14020	14080.80	3.12	3991	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2383	-12.61	4.87	12	0.15	-1139.00	2951.00	25950	20230908	-44.66	12900	20231026	11.32	18490	-22.34	20240311	13170	9.04	20240207	25950	-44.66	20230908	12900	11.32	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
32	20240528	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	70	2	0.50	228954310	16339	20.68	14010	14190	13980	18220	9820	14020	14012.75	3.12	4378	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2338	-12.37	4.77	12	0.10	-1139.00	2951.00	25950	20230908	-45.70	12900	20231026	9.22	18490	-23.80	20240311	13170	6.99	20240207	25950	-45.70	20230908	12900	9.22	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
33	20240528	091016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	0	3	0.00	44962780	3204	4.06	14010	14190	14010	18220	9820	14020	14033.33	3.12	1267	14873	14446	14233	13806	13593	14340	13700	83	4200	500	9810	10	1	16592397	2326	-12.31	4.75	12	0.02	-1139.00	2951.00	25950	20230908	-45.97	12900	20231026	8.68	18490	-24.18	20240311	13170	6.45	20240207	25950	-45.97	20230908	12900	8.68	20231026	0.73	N	226950	500	82 억	518269	N	N	0	N	N
34	20240527	160959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14020	-410	5	-2.84	1119263720	78899	147.14	14200	14660	14020	18750	10110	14430	14186.14	3.16	-5581	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2326	-12.31	4.75	12	0.48	-1139.00	2951.00	25950	20230908	-45.97	12900	20231026	8.68	18490	-24.18	20240311	13170	6.45	20240207	25950	-45.97	20230908	12900	8.68	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
35	20240527	151015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14070	-360	5	-2.49	1072230070	75549	140.90	14200	14660	14040	18750	10110	14430	14192.51	3.16	-5146	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2335	-12.35	4.77	12	0.46	-1139.00	2951.00	25950	20230908	-45.78	12900	20231026	9.07	18490	-23.90	20240311	13170	6.83	20240207	25950	-45.78	20230908	12900	9.07	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
36	20240527	141012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-340	5	-2.36	727114350	51252	95.58	14200	14420	14060	18750	10110	14430	14187.04	3.16	-5950	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2338	-12.37	4.77	12	0.31	-1139.00	2951.00	25950	20230908	-45.70	12900	20231026	9.22	18490	-23.80	20240311	13170	6.99	20240207	25950	-45.70	20230908	12900	9.22	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
37	20240527	131012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14110	-320	5	-2.22	639491000	45034	83.99	14200	14420	14060	18750	10110	14430	14200.18	3.16	-6568	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2341	-12.39	4.78	12	0.27	-1139.00	2951.00	25950	20230908	-45.63	12900	20231026	9.38	18490	-23.69	20240311	13170	7.14	20240207	25950	-45.63	20230908	12900	9.38	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
38	20240527	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14060	-370	5	-2.56	591147590	41609	77.60	14200	14420	14060	18750	10110	14430	14207.20	3.16	-6640	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2333	-12.34	4.76	12	0.25	-1139.00	2951.00	25950	20230908	-45.82	12900	20231026	8.99	18490	-23.96	20240311	13170	6.76	20240207	25950	-45.82	20230908	12900	8.99	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
39	20240527	111011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	-220	5	-1.52	390705560	27424	51.15	14200	14420	14120	18750	10110	14430	14246.85	3.16	-2831	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2358	-12.48	4.82	12	0.17	-1139.00	2951.00	25950	20230908	-45.24	12900	20231026	10.16	18490	-23.15	20240311	13170	7.90	20240207	25950	-45.24	20230908	12900	10.16	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
40	20240527	101009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14210	-220	5	-1.52	227385060	15938	29.72	14200	14420	14120	18750	10110	14430	14266.85	3.16	-3339	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2358	-12.48	4.82	12	0.10	-1139.00	2951.00	25950	20230908	-45.24	12900	20231026	10.16	18490	-23.15	20240311	13170	7.90	20240207	25950	-45.24	20230908	12900	10.16	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
41	20240527	091011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14420	-10	5	-0.07	50021230	3518	6.56	14200	14420	14120	18750	10110	14430	14218.66	3.16	-1170	15070	14750	14320	14000	13570	14910	14160	83	4320	500	10100	10	1	16592397	2393	-12.66	4.89	12	0.02	-1139.00	2951.00	25950	20230908	-44.43	12900	20231026	11.78	18490	-22.01	20240311	13170	9.49	20240207	25950	-44.43	20230908	12900	11.78	20231026	0.73	N	226950	500	82 억	523908	N	N	0	N	N
42	20240524	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14430	170	2	1.19	767538050	53510	86.45	14260	14640	13890	18530	9990	14260	14343.82	3.11	6563	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2394	-12.67	4.89	12	0.32	-1139.00	2951.00	25950	20230908	-44.39	12900	20231026	11.86	18490	-21.96	20240311	13170	9.57	20240207	25950	-44.39	20230908	12900	11.86	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
43	20240524	150917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	200	2	1.40	742084710	51742	83.59	14260	14640	13890	18530	9990	14260	14342.02	3.11	6721	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2399	-12.70	4.90	12	0.31	-1139.00	2951.00	25950	20230908	-44.28	12900	20231026	12.09	18490	-21.80	20240311	13170	9.79	20240207	25950	-44.28	20230908	12900	12.09	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
44	20240524	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14500	240	2	1.68	500164110	35032	56.60	14260	14510	13890	18530	9990	14260	14277.35	3.11	362	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2406	-12.73	4.91	12	0.21	-1139.00	2951.00	25950	20230908	-44.12	12900	20231026	12.40	18490	-21.58	20240311	13170	10.10	20240207	25950	-44.12	20230908	12900	12.40	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
45	20240524	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14460	200	2	1.40	424315290	29801	48.15	14260	14510	13890	18530	9990	14260	14238.29	3.11	1255	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2399	-12.70	4.90	12	0.18	-1139.00	2951.00	25950	20230908	-44.28	12900	20231026	12.09	18490	-21.80	20240311	13170	9.79	20240207	25950	-44.28	20230908	12900	12.09	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
46	20240524	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14510	250	2	1.75	381714950	26855	43.39	14260	14510	13890	18530	9990	14260	14213.92	3.11	2136	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2408	-12.74	4.92	12	0.16	-1139.00	2951.00	25950	20230908	-44.08	12900	20231026	12.48	18490	-21.53	20240311	13170	10.17	20240207	25950	-44.08	20230908	12900	12.48	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
47	20240524	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14490	230	2	1.61	336236020	23718	38.32	14260	14510	13890	18530	9990	14260	14176.41	3.11	2520	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2404	-12.72	4.91	12	0.14	-1139.00	2951.00	25950	20230908	-44.16	12900	20231026	12.33	18490	-21.63	20240311	13170	10.02	20240207	25950	-44.16	20230908	12900	12.33	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
48	20240524	100923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14320	60	2	0.42	241118010	17134	27.68	14260	14360	13890	18530	9990	14260	14072.49	3.11	1023	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2376	-12.57	4.85	12	0.10	-1139.00	2951.00	25950	20230908	-44.82	12900	20231026	11.01	18490	-22.55	20240311	13170	8.73	20240207	25950	-44.82	20230908	12900	11.01	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
49	20240524	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14090	-170	5	-1.19	50085810	3541	5.72	14260	14360	14020	18530	9990	14260	14144.54	3.11	-1761	14806	14532	14386	14112	13966	14460	14040	83	4270	500	9980	10	1	16592397	2338	-12.37	4.77	12	0.02	-1139.00	2951.00	25950	20230908	-45.70	12900	20231026	9.22	18490	-23.80	20240311	13170	6.99	20240207	25950	-45.70	20230908	12900	9.22	20231026	0.72	N	226950	500	82 억	515719	N	N	1	N	N
50	20240523	160915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14260	-260	5	-1.79	886382090	61842	127.88	14520	14660	14240	18870	10170	14520	14333.69	3.11	2494	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2357	-12.52	4.83	12	0.37	-1139.00	2951.00	25950	20230908	-45.05	12900	20231026	10.54	18490	-22.88	20240311	13170	8.28	20240207	25950	-45.05	20230908	12900	10.54	20231026	0.73	N	226950	500	82 억	513485	N	N	1	N	N
51	20240523	150918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14270	-250	5	-1.72	810223030	56500	116.83	14520	14660	14250	18870	10170	14520	14340.23	3.11	2675	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2358	-12.53	4.84	12	0.34	-1139.00	2951.00	25950	20230908	-45.01	12900	20231026	10.62	18490	-22.82	20240311	13170	8.35	20240207	25950	-45.01	20230908	12900	10.62	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
52	20240523	140921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-230	5	-1.58	685624090	47773	98.78	14520	14660	14280	18870	10170	14520	14351.71	3.11	3617	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2362	-12.55	4.84	12	0.29	-1139.00	2951.00	25950	20230908	-44.93	12900	20231026	10.78	18490	-22.71	20240311	13170	8.50	20240207	25950	-44.93	20230908	12900	10.78	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
53	20240523	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14300	-220	5	-1.52	631991840	44022	91.03	14520	14660	14280	18870	10170	14520	14356.27	3.11	3815	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2363	-12.55	4.85	12	0.27	-1139.00	2951.00	25950	20230908	-44.89	12900	20231026	10.85	18490	-22.66	20240311	13170	8.58	20240207	25950	-44.89	20230908	12900	10.85	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
54	20240523	120916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14290	-230	5	-1.58	594333960	41388	85.58	14520	14660	14280	18870	10170	14520	14360.06	3.11	4982	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2362	-12.55	4.84	12	0.25	-1139.00	2951.00	25950	20230908	-44.93	12900	20231026	10.78	18490	-22.71	20240311	13170	8.50	20240207	25950	-44.93	20230908	12900	10.78	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
55	20240523	110914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14390	-130	5	-0.90	346572200	24070	49.77	14520	14660	14300	18870	10170	14520	14398.51	3.11	6361	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2378	-12.63	4.88	12	0.15	-1139.00	2951.00	25950	20230908	-44.55	12900	20231026	11.55	18490	-22.17	20240311	13170	9.26	20240207	25950	-44.55	20230908	12900	11.55	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
56	20240523	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14380	-140	5	-0.96	274365250	19047	39.39	14520	14660	14300	18870	10170	14520	14404.64	3.11	5777	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2377	-12.63	4.87	12	0.12	-1139.00	2951.00	25950	20230908	-44.59	12900	20231026	11.47	18490	-22.23	20240311	13170	9.19	20240207	25950	-44.59	20230908	12900	11.47	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
57	20240523	090921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	-150	5	-1.03	133767120	9298	19.23	14520	14660	14300	18870	10170	14520	14386.66	3.11	3816	15080	14800	14660	14380	14240	14730	14310	83	4350	500	10160	10	1	16526595	2375	-12.62	4.87	12	0.06	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.73	N	226950	500	82 억	513485	N	N	0	N	N
58	20240522	160906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14520	-380	5	-2.55	708602560	48360	216.99	14660	14940	14520	19370	10430	14900	14653.07	3.15	-5891	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2400	-12.75	4.92	12	0.29	-1139.00	2951.00	25950	20230908	-44.05	12900	20231026	12.56	18490	-21.47	20240311	13170	10.25	20240207	25950	-44.05	20230908	12900	12.56	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
59	20240522	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14550	-350	5	-2.35	642410250	43804	196.55	14660	14940	14550	19370	10430	14900	14665.56	3.15	-5321	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2405	-12.77	4.93	12	0.27	-1139.00	2951.00	25950	20230908	-43.93	12900	20231026	12.79	18490	-21.31	20240311	13170	10.48	20240207	25950	-43.93	20230908	12900	12.79	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
60	20240522	140914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14610	-290	5	-1.95	581736960	39640	177.86	14660	14940	14550	19370	10430	14900	14675.50	3.15	-4260	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2415	-12.83	4.95	12	0.24	-1139.00	2951.00	25950	20230908	-43.70	12900	20231026	13.26	18490	-20.98	20240311	13170	10.93	20240207	25950	-43.70	20230908	12900	13.26	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
61	20240522	130912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14620	-280	5	-1.88	441732030	30048	134.82	14660	14940	14610	19370	10430	14900	14700.88	3.15	-1427	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2416	-12.84	4.95	12	0.18	-1139.00	2951.00	25950	20230908	-43.66	12900	20231026	13.33	18490	-20.93	20240311	13170	11.01	20240207	25950	-43.66	20230908	12900	13.33	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
62	20240522	121023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14690	-210	5	-1.41	307773950	20902	93.79	14660	14940	14660	19370	10430	14900	14724.62	3.15	725	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2428	-12.90	4.98	12	0.13	-1139.00	2951.00	25950	20230908	-43.39	12900	20231026	13.88	18490	-20.55	20240311	13170	11.54	20240207	25950	-43.39	20230908	12900	13.88	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
63	20240522	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-190	5	-1.28	276339410	18761	84.18	14660	14940	14660	19370	10430	14900	14729.46	3.15	1173	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2431	-12.91	4.98	12	0.11	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
64	20240522	100913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-160	5	-1.07	179316550	12162	54.57	14660	14940	14660	19370	10430	14900	14744.00	3.15	1244	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2436	-12.94	4.99	12	0.07	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
65	20240522	090914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	-110	5	-0.74	82592950	5598	25.12	14660	14940	14660	19370	10430	14900	14754.01	3.15	-376	15286	15092	14896	14702	14506	14995	14605	83	4470	500	10430	10	1	16526595	2444	-12.99	5.01	12	0.03	-1139.00	2951.00	25950	20230908	-43.01	12900	20231026	14.65	18490	-20.01	20240311	13170	12.30	20240207	25950	-43.01	20230908	12900	14.65	20231026	0.72	N	226950	500	82 억	519938	N	N	0	N	N
66	20240521	160900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	-20	5	-0.13	330194830	22268	89.65	14920	15090	14700	19390	10450	14920	14828.22	3.14	1374	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2462	-13.08	5.05	12	0.13	-1139.00	2951.00	25950	20230908	-42.58	12900	20231026	15.50	18490	-19.42	20240311	13170	13.14	20240207	25950	-42.58	20230908	12900	15.50	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
67	20240521	150910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-50	5	-0.34	316924550	21376	86.06	14920	15090	14700	19390	10450	14920	14826.19	3.14	1307	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2458	-13.06	5.04	12	0.13	-1139.00	2951.00	25950	20230908	-42.70	12900	20231026	15.27	18490	-19.58	20240311	13170	12.91	20240207	25950	-42.70	20230908	12900	15.27	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
68	20240521	140910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-90	5	-0.60	266438570	17973	72.36	14920	15090	14700	19390	10450	14920	14824.38	3.14	-448	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2451	-13.02	5.03	12	0.11	-1139.00	2951.00	25950	20230908	-42.85	12900	20231026	14.96	18490	-19.79	20240311	13170	12.60	20240207	25950	-42.85	20230908	12900	14.96	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
69	20240521	130909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	-30	5	-0.20	249507260	16829	67.75	14920	15090	14700	19390	10450	14920	14826.03	3.14	-459	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2461	-13.07	5.05	12	0.10	-1139.00	2951.00	25950	20230908	-42.62	12900	20231026	15.43	18490	-19.47	20240311	13170	13.06	20240207	25950	-42.62	20230908	12900	15.43	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
70	20240521	120907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-140	5	-0.94	178044010	12017	48.38	14920	15090	14700	19390	10450	14920	14816.01	3.14	-513	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2443	-12.98	5.01	12	0.07	-1139.00	2951.00	25950	20230908	-43.04	12900	20231026	14.57	18490	-20.06	20240311	13170	12.22	20240207	25950	-43.04	20230908	12900	14.57	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
71	20240521	110907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14860	-60	5	-0.40	174794600	11798	47.50	14920	15090	14700	19390	10450	14920	14815.61	3.14	-514	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2456	-13.05	5.04	12	0.07	-1139.00	2951.00	25950	20230908	-42.74	12900	20231026	15.19	18490	-19.63	20240311	13170	12.83	20240207	25950	-42.74	20230908	12900	15.19	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
72	20240521	100908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-180	5	-1.21	121055130	8210	33.05	14920	14920	14700	19390	10450	14920	14744.84	3.14	467	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2436	-12.94	4.99	12	0.05	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
73	20240521	090906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14850	-70	5	-0.47	24148610	1631	6.57	14920	14920	14750	19390	10450	14920	14806.01	3.14	-189	15213	15066	14883	14736	14553	15140	14810	83	4470	500	10440	10	1	16526595	2454	-13.04	5.03	12	0.01	-1139.00	2951.00	25950	20230908	-42.77	12900	20231026	15.12	18490	-19.69	20240311	13170	12.76	20240207	25950	-42.77	20230908	12900	15.12	20231026	0.72	N	226950	500	82 억	518564	N	N	0	N	N
74	20240517	160910	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-360	5	-2.37	447361550	30038	86.17	14950	15190	14230	19730	10630	15180	14893.26	3.09	3111	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2449	-13.01	5.02	12	0.18	-1139.00	2951.00	25950	20230908	-42.89	12900	20231026	14.88	18490	-19.85	20240311	13170	12.53	20240207	25950	-42.89	20230908	12900	14.88	20231026	0.71	N	226950	500	82 억	511288	N	N	170	N	N
75	20240517	150913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	0	3	0.00	413128810	27753	79.61	14950	15190	14230	19730	10630	15180	14885.92	3.09	3095	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2509	-13.33	5.14	12	0.17	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
76	20240517	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-210	5	-1.38	341396780	22993	65.96	14950	15150	14230	19730	10630	15180	14847.86	3.09	3551	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2474	-13.14	5.07	12	0.14	-1139.00	2951.00	25950	20230908	-42.31	12900	20231026	16.05	18490	-19.04	20240311	13170	13.67	20240207	25950	-42.31	20230908	12900	16.05	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
77	20240517	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14900	-280	5	-1.84	305147480	20556	58.97	14950	15150	14230	19730	10630	15180	14844.69	3.09	3233	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2462	-13.08	5.05	12	0.12	-1139.00	2951.00	25950	20230908	-42.58	12900	20231026	15.50	18490	-19.42	20240311	13170	13.14	20240207	25950	-42.58	20230908	12900	15.50	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
78	20240517	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14870	-310	5	-2.04	292481700	19703	56.52	14950	15150	14230	19730	10630	15180	14844.53	3.09	2997	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2458	-13.06	5.04	12	0.12	-1139.00	2951.00	25950	20230908	-42.70	12900	20231026	15.27	18490	-19.58	20240311	13170	12.91	20240207	25950	-42.70	20230908	12900	15.27	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
79	20240517	110859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-200	5	-1.32	262757240	17703	50.78	14950	15150	14230	19730	10630	15180	14842.53	3.09	2583	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2476	-13.15	5.08	12	0.11	-1139.00	2951.00	25950	20230908	-42.27	12900	20231026	16.12	18490	-18.98	20240311	13170	13.74	20240207	25950	-42.27	20230908	12900	16.12	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
80	20240517	100854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	-290	5	-1.91	219434940	14814	42.50	14950	15070	14230	19730	10630	15180	14812.67	3.09	1239	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2461	-13.07	5.05	12	0.09	-1139.00	2951.00	25950	20230908	-42.62	12900	20231026	15.43	18490	-19.47	20240311	13170	13.06	20240207	25950	-42.62	20230908	12900	15.43	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
81	20240517	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	-120	5	-0.79	25332240	1690	4.85	14950	15070	14950	19730	10630	15180	14989.49	3.09	-80	15626	15402	15166	14942	14706	15285	14825	83	4550	500	10620	10	1	16526595	2489	-13.22	5.10	12	0.01	-1139.00	2951.00	25950	20230908	-41.97	12900	20231026	16.74	18490	-18.55	20240311	13170	14.35	20240207	25950	-41.97	20230908	12900	16.74	20231026	0.71	N	226950	500	82 억	511288	N	N	0	N	N
82	20240516	160851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	-20	5	-0.13	521319310	34524	80.08	15200	15390	14930	19760	10640	15200	15100.20	3.13	-5706	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2509	-13.33	5.14	12	0.21	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
83	20240516	150850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15180	-20	5	-0.13	502745930	33296	77.23	15200	15390	14930	19760	10640	15200	15099.29	3.13	-4950	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2509	-13.33	5.14	12	0.20	-1139.00	2951.00	25950	20230908	-41.50	12900	20231026	17.67	18490	-17.90	20240311	13170	15.26	20240207	25950	-41.50	20230908	12900	17.67	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
84	20240516	140856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14960	-240	5	-1.58	397224620	26307	61.02	15200	15390	14940	19760	10640	15200	15099.58	3.13	-5261	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2472	-13.13	5.07	12	0.16	-1139.00	2951.00	25950	20230908	-42.35	12900	20231026	15.97	18490	-19.09	20240311	13170	13.59	20240207	25950	-42.35	20230908	12900	15.97	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
85	20240516	130851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14990	-210	5	-1.38	351719940	23268	53.97	15200	15390	14950	19760	10640	15200	15116.04	3.13	-4547	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2477	-13.16	5.08	12	0.14	-1139.00	2951.00	25950	20230908	-42.24	12900	20231026	16.20	18490	-18.93	20240311	13170	13.82	20240207	25950	-42.24	20230908	12900	16.20	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
86	20240516	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-90	5	-0.59	239633590	15812	36.68	15200	15390	15050	19760	10640	15200	15155.17	3.13	-1228	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2497	-13.27	5.12	12	0.10	-1139.00	2951.00	25950	20230908	-41.77	12900	20231026	17.13	18490	-18.28	20240311	13170	14.73	20240207	25950	-41.77	20230908	12900	17.13	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
87	20240516	110847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-100	5	-0.66	161904210	10660	24.73	15200	15390	15050	19760	10640	15200	15188.01	3.13	-19	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2496	-13.26	5.12	12	0.06	-1139.00	2951.00	25950	20230908	-41.81	12900	20231026	17.05	18490	-18.33	20240311	13170	14.65	20240207	25950	-41.81	20230908	12900	17.05	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
88	20240516	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	-40	5	-0.26	90095450	5905	13.70	15200	15390	15080	19760	10640	15200	15257.49	3.13	215	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2505	-13.31	5.14	12	0.04	-1139.00	2951.00	25950	20230908	-41.58	12900	20231026	17.52	18490	-18.01	20240311	13170	15.11	20240207	25950	-41.58	20230908	12900	17.52	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
89	20240516	090851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15380	180	2	1.18	26936970	1755	4.07	15200	15390	15200	19760	10640	15200	15348.70	3.13	-63	15906	15552	15076	14722	14246	15730	14900	83	4560	500	10640	10	1	16526595	2542	-13.50	5.21	12	0.01	-1139.00	2951.00	25950	20230908	-40.73	12900	20231026	19.22	18490	-16.82	20240311	13170	16.78	20240207	25950	-40.73	20230908	12900	19.22	20231026	0.74	N	226950	500	82 억	517202	N	N	0	N	N
90	20240514	160901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15200	490	2	3.33	645484750	42708	134.87	14860	15430	14600	19120	10300	14710	15113.91	3.07	8646	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2512	-13.35	5.15	12	0.26	-1139.00	2951.00	25950	20230908	-41.43	12900	20231026	17.83	18490	-17.79	20240311	13170	15.41	20240207	25950	-41.43	20230908	12900	17.83	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
91	20240514	150903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	580	2	3.94	618421600	40931	129.26	14860	15430	14600	19120	10300	14710	15108.88	3.07	8572	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2527	-13.42	5.18	12	0.25	-1139.00	2951.00	25950	20230908	-41.08	12900	20231026	18.53	18490	-17.31	20240311	13170	16.10	20240207	25950	-41.08	20230908	12900	18.53	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
92	20240514	140902	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15320	610	2	4.15	565401570	37465	118.31	14860	15430	14600	19120	10300	14710	15091.46	3.07	9028	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2532	-13.45	5.19	12	0.23	-1139.00	2951.00	25950	20230908	-40.96	12900	20231026	18.76	18490	-17.14	20240311	13170	16.32	20240207	25950	-40.96	20230908	12900	18.76	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
93	20240514	130903	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	650	2	4.42	510047200	33857	106.92	14860	15430	14600	19120	10300	14710	15064.75	3.07	9393	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2538	-13.49	5.21	12	0.20	-1139.00	2951.00	25950	20230908	-40.81	12900	20231026	19.07	18490	-16.93	20240311	13170	16.63	20240207	25950	-40.81	20230908	12900	19.07	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
94	20240514	120900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	530	2	3.60	353009080	23615	74.58	14860	15250	14600	19120	10300	14710	14948.51	3.07	5815	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2519	-13.38	5.16	12	0.14	-1139.00	2951.00	25950	20230908	-41.27	12900	20231026	18.14	18490	-17.58	20240311	13170	15.72	20240207	25950	-41.27	20230908	12900	18.14	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
95	20240514	110901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14910	200	2	1.36	164038890	11124	35.13	14860	14910	14600	19120	10300	14710	14746.39	3.07	-836	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2464	-13.09	5.05	12	0.07	-1139.00	2951.00	25950	20230908	-42.54	12900	20231026	15.58	18490	-19.36	20240311	13170	13.21	20240207	25950	-42.54	20230908	12900	15.58	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
96	20240514	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14630	-80	5	-0.54	79650670	5426	17.14	14860	14860	14600	19120	10300	14710	14679.45	3.07	-2068	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2418	-12.84	4.96	12	0.03	-1139.00	2951.00	25950	20230908	-43.62	12900	20231026	13.41	18490	-20.88	20240311	13170	11.09	20240207	25950	-43.62	20230908	12900	13.41	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
97	20240514	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14660	-50	5	-0.34	30100180	2051	6.48	14860	14860	14600	19120	10300	14710	14675.86	3.07	-1322	15083	14896	14613	14426	14143	14945	14475	83	4410	500	10290	10	1	16526595	2423	-12.87	4.97	12	0.01	-1139.00	2951.00	25950	20230908	-43.51	12900	20231026	13.64	18490	-20.71	20240311	13170	11.31	20240207	25950	-43.51	20230908	12900	13.64	20231026	0.72	N	226950	500	82 억	507582	N	N	0	N	N
98	20240513	160858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14710	-40	5	-0.27	458898560	31658	97.95	14710	14800	14330	19170	10330	14750	14495.47	3.09	-2554	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2431	-12.91	4.98	12	0.19	-1139.00	2951.00	25950	20230908	-43.31	12900	20231026	14.03	18490	-20.44	20240311	13170	11.69	20240207	25950	-43.31	20230908	12900	14.03	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
99	20240513	150901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14790	40	2	0.27	440540750	30412	94.10	14710	14800	14330	19170	10330	14750	14485.75	3.09	-1849	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2444	-12.99	5.01	12	0.18	-1139.00	2951.00	25950	20230908	-43.01	12900	20231026	14.65	18490	-20.01	20240311	13170	12.30	20240207	25950	-43.01	20230908	12900	14.65	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
100	20240513	140901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14370	-380	5	-2.58	369011510	25529	78.99	14710	14720	14330	19170	10330	14750	14454.60	3.09	-2455	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2375	-12.62	4.87	12	0.15	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
101	20240513	130855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	-350	5	-2.37	347164020	24011	74.29	14710	14720	14330	19170	10330	14750	14458.54	3.09	-2445	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2380	-12.64	4.88	12	0.15	-1139.00	2951.00	25950	20230908	-44.51	12900	20231026	11.63	18490	-22.12	20240311	13170	9.34	20240207	25950	-44.51	20230908	12900	11.63	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
102	20240513	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14470	-280	5	-1.90	263989870	18254	56.48	14710	14720	14330	19170	10330	14750	14462.03	3.09	-1180	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2391	-12.70	4.90	12	0.11	-1139.00	2951.00	25950	20230908	-44.24	12900	20231026	12.17	18490	-21.74	20240311	13170	9.87	20240207	25950	-44.24	20230908	12900	12.17	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
103	20240513	110858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14400	-350	5	-2.37	248668210	17194	53.20	14710	14720	14330	19170	10330	14750	14462.50	3.09	-1309	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2380	-12.64	4.88	12	0.10	-1139.00	2951.00	25950	20230908	-44.51	12900	20231026	11.63	18490	-22.12	20240311	13170	9.34	20240207	25950	-44.51	20230908	12900	11.63	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
104	20240513	100857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14480	-270	5	-1.83	159212660	10978	33.97	14710	14720	14400	19170	10330	14750	14502.88	3.09	-1106	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2393	-12.71	4.91	12	0.07	-1139.00	2951.00	25950	20230908	-44.20	12900	20231026	12.25	18490	-21.69	20240311	13170	9.95	20240207	25950	-44.20	20230908	12900	12.25	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
105	20240513	090900	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14650	-100	5	-0.68	38305840	2629	8.13	14710	14720	14490	19170	10330	14750	14570.50	3.09	-528	15130	14940	14770	14580	14410	14855	14495	83	4420	500	10320	10	1	16526595	2421	-12.86	4.96	12	0.02	-1139.00	2951.00	25950	20230908	-43.55	12900	20231026	13.57	18490	-20.77	20240311	13170	11.24	20240207	25950	-43.55	20230908	12900	13.57	20231026	0.72	N	226950	500	82 억	510136	N	N	0	N	N
106	20240510	160832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	-90	5	-0.61	475942230	32278	128.38	14860	14960	14600	19290	10390	14840	14745.10	3.10	-946	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2438	-12.95	5.00	12	0.20	-1139.00	2951.00	25950	20230908	-43.16	12900	20231026	14.34	18490	-20.23	20240311	13170	12.00	20240207	25950	-43.16	20230908	12900	14.34	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
107	20240510	150842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14750	-90	5	-0.61	452159610	30664	121.96	14860	14960	14600	19290	10390	14840	14745.62	3.10	-1532	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2438	-12.95	5.00	12	0.19	-1139.00	2951.00	25950	20230908	-43.16	12900	20231026	14.34	18490	-20.23	20240311	13170	12.00	20240207	25950	-43.16	20230908	12900	14.34	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
108	20240510	140843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14780	-60	5	-0.40	427432440	28989	115.30	14860	14960	14600	19290	10390	14840	14744.64	3.10	-1541	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2443	-12.98	5.01	12	0.18	-1139.00	2951.00	25950	20230908	-43.04	12900	20231026	14.57	18490	-20.06	20240311	13170	12.22	20240207	25950	-43.04	20230908	12900	14.57	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
109	20240510	130835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14810	-30	5	-0.20	401542470	27236	108.32	14860	14960	14600	19290	10390	14840	14743.08	3.10	-1620	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2448	-13.00	5.02	12	0.16	-1139.00	2951.00	25950	20230908	-42.93	12900	20231026	14.81	18490	-19.90	20240311	13170	12.45	20240207	25950	-42.93	20230908	12900	14.81	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
110	20240510	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14830	-10	5	-0.07	352702440	23913	95.11	14860	14960	14600	19290	10390	14840	14749.40	3.10	-1761	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2451	-13.02	5.03	12	0.14	-1139.00	2951.00	25950	20230908	-42.85	12900	20231026	14.96	18490	-19.79	20240311	13170	12.60	20240207	25950	-42.85	20230908	12900	14.96	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
111	20240510	110835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14740	-100	5	-0.67	296462650	20134	80.08	14860	14960	14600	19290	10390	14840	14724.48	3.10	-2103	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2436	-12.94	4.99	12	0.12	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
112	20240510	100834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14720	-120	5	-0.81	126628250	8543	33.98	14860	14960	14660	19290	10390	14840	14822.46	3.10	-3028	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2433	-12.92	4.99	12	0.05	-1139.00	2951.00	25950	20230908	-43.28	12900	20231026	14.11	18490	-20.39	20240311	13170	11.77	20240207	25950	-43.28	20230908	12900	14.11	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
113	20240510	090836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	50	2	0.34	17937160	1205	4.79	14860	14920	14860	19290	10390	14840	14885.61	3.10	-79	15546	15192	14996	14642	14446	15095	14545	83	4450	500	10380	10	1	16526595	2461	-13.07	5.05	12	0.01	-1139.00	2951.00	25950	20230908	-42.62	12900	20231026	15.43	18490	-19.47	20240311	13170	13.06	20240207	25950	-42.62	20230908	12900	15.43	20231026	0.72	N	226950	500	82 억	511563	N	N	1	N	N
114	20240509	160852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14840	-280	5	-1.85	373555240	24986	120.00	15070	15350	14800	19650	10590	15120	14950.62	3.12	-4075	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2453	-13.03	5.03	12	0.15	-1139.00	2951.00	25950	20230908	-42.81	12900	20231026	15.04	18490	-19.74	20240311	13170	12.68	20240207	25950	-42.81	20230908	12900	15.04	20231026	0.72	N	226950	500	82 억	515525	N	N	1	N	N
115	20240509	150851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14820	-300	5	-1.98	331037190	22117	106.22	15070	15350	14820	19650	10590	15120	14967.54	3.12	-3938	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2449	-13.01	5.02	12	0.13	-1139.00	2951.00	25950	20230908	-42.89	12900	20231026	14.88	18490	-19.85	20240311	13170	12.53	20240207	25950	-42.89	20230908	12900	14.88	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
116	20240509	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-150	5	-0.99	272371040	18172	87.28	15070	15350	14880	19650	10590	15120	14988.50	3.12	-3803	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2474	-13.14	5.07	12	0.11	-1139.00	2951.00	25950	20230908	-42.31	12900	20231026	16.05	18490	-19.04	20240311	13170	13.67	20240207	25950	-42.31	20230908	12900	16.05	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
117	20240509	130836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14890	-230	5	-1.52	242270130	16154	77.59	15070	15350	14880	19650	10590	15120	14997.53	3.12	-4050	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2461	-13.07	5.05	12	0.10	-1139.00	2951.00	25950	20230908	-42.62	12900	20231026	15.43	18490	-19.47	20240311	13170	13.06	20240207	25950	-42.62	20230908	12900	15.43	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
118	20240509	120834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14980	-140	5	-0.93	166875460	11105	53.34	15070	15350	14940	19650	10590	15120	15027.06	3.12	-2799	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2476	-13.15	5.08	12	0.07	-1139.00	2951.00	25950	20230908	-42.27	12900	20231026	16.12	18490	-18.98	20240311	13170	13.74	20240207	25950	-42.27	20230908	12900	16.12	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
119	20240509	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14950	-170	5	-1.12	160265350	10664	51.22	15070	15350	14940	19650	10590	15120	15028.63	3.12	-2744	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2471	-13.13	5.07	12	0.06	-1139.00	2951.00	25950	20230908	-42.39	12900	20231026	15.89	18490	-19.15	20240311	13170	13.52	20240207	25950	-42.39	20230908	12900	15.89	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
120	20240509	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15090	-30	5	-0.20	101469620	6741	32.38	15070	15350	14970	19650	10590	15120	15052.61	3.12	-2431	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2494	-13.25	5.11	12	0.04	-1139.00	2951.00	25950	20230908	-41.85	12900	20231026	16.98	18490	-18.39	20240311	13170	14.58	20240207	25950	-41.85	20230908	12900	16.98	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
121	20240509	090822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-20	5	-0.13	15243240	1010	4.85	15070	15350	15070	19650	10590	15120	15092.32	3.12	343	15660	15390	15250	14980	14840	15320	14910	83	4530	500	10580	10	1	16526595	2496	-13.26	5.12	12	0.01	-1139.00	2951.00	25950	20230908	-41.81	12900	20231026	17.05	18490	-18.33	20240311	13170	14.65	20240207	25950	-41.81	20230908	12900	17.05	20231026	0.72	N	226950	500	82 억	515525	N	N	85	N	N
122	20240508	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-180	5	-1.18	315684780	20721	82.55	15300	15520	15110	19890	10710	15300	15235.63	3.16	-6518	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2499	-13.27	5.12	12	0.13	-1139.00	2951.00	25950	20230908	-41.73	12900	20231026	17.21	18490	-18.23	20240311	13170	14.81	20240207	25950	-41.73	20230908	12900	17.21	20231026	0.75	N	226950	500	82 억	522043	N	N	85	N	N
123	20240508	150822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-190	5	-1.24	302904960	19878	79.19	15300	15520	15110	19890	10710	15300	15238.20	3.16	-6613	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2497	-13.27	5.12	12	0.12	-1139.00	2951.00	25950	20230908	-41.77	12900	20231026	17.13	18490	-18.28	20240311	13170	14.73	20240207	25950	-41.77	20230908	12900	17.13	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
124	20240508	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15130	-170	5	-1.11	258159000	16927	67.43	15300	15520	15110	19890	10710	15300	15251.31	3.16	-7148	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2500	-13.28	5.13	12	0.10	-1139.00	2951.00	25950	20230908	-41.70	12900	20231026	17.29	18490	-18.17	20240311	13170	14.88	20240207	25950	-41.70	20230908	12900	17.29	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
125	20240508	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15120	-180	5	-1.18	230851270	15124	60.25	15300	15520	15110	19890	10710	15300	15263.90	3.16	-7465	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2499	-13.27	5.12	12	0.09	-1139.00	2951.00	25950	20230908	-41.73	12900	20231026	17.21	18490	-18.23	20240311	13170	14.81	20240207	25950	-41.73	20230908	12900	17.21	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
126	20240508	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-10	5	-0.07	200541240	13125	52.29	15300	15520	15110	19890	10710	15300	15279.33	3.16	-6953	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2527	-13.42	5.18	12	0.08	-1139.00	2951.00	25950	20230908	-41.08	12900	20231026	18.53	18490	-17.31	20240311	13170	16.10	20240207	25950	-41.08	20230908	12900	18.53	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
127	20240508	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	-10	5	-0.07	127231150	8306	33.09	15300	15520	15200	19890	10710	15300	15317.98	3.16	-4462	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2527	-13.42	5.18	12	0.05	-1139.00	2951.00	25950	20230908	-41.08	12900	20231026	18.53	18490	-17.31	20240311	13170	16.10	20240207	25950	-41.08	20230908	12900	18.53	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
128	20240508	100823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	-40	5	-0.26	97721110	6372	25.38	15300	15520	15200	19890	10710	15300	15336.02	3.16	-3425	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2522	-13.40	5.17	12	0.04	-1139.00	2951.00	25950	20230908	-41.19	12900	20231026	18.29	18490	-17.47	20240311	13170	15.87	20240207	25950	-41.19	20230908	12900	18.29	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
129	20240508	090825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15280	-20	5	-0.13	33769450	2208	8.80	15300	15520	15200	19890	10710	15300	15294.13	3.16	-1842	15766	15532	15366	15132	14966	15450	15050	83	4590	500	10710	10	1	16526595	2525	-13.42	5.18	12	0.01	-1139.00	2951.00	25950	20230908	-41.12	12900	20231026	18.45	18490	-17.36	20240311	13170	16.02	20240207	25950	-41.12	20230908	12900	18.45	20231026	0.75	N	226950	500	82 억	522043	N	N	0	N	N
130	20240503	160840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	60	2	0.39	359173940	23331	68.55	15480	15630	15200	19940	10740	15340	15394.71	3.18	2431	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2545	-13.52	5.22	12	0.14	-1139.00	2951.00	25950	20230908	-40.66	12900	20231026	19.38	18490	-16.71	20240311	13170	16.93	20240207	25950	-40.66	20230908	12900	19.38	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
131	20240503	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	60	2	0.39	321543340	20882	61.35	15480	15630	15200	19940	10740	15340	15398.11	3.18	2364	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2545	-13.52	5.22	12	0.13	-1139.00	2951.00	25950	20230908	-40.66	12900	20231026	19.38	18490	-16.71	20240311	13170	16.93	20240207	25950	-40.66	20230908	12900	19.38	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
132	20240503	140841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15390	50	2	0.33	292694420	19007	55.84	15480	15630	15200	19940	10740	15340	15399.30	3.18	2567	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2543	-13.51	5.22	12	0.12	-1139.00	2951.00	25950	20230908	-40.69	12900	20231026	19.30	18490	-16.77	20240311	13170	16.86	20240207	25950	-40.69	20230908	12900	19.30	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
133	20240503	130841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15430	90	2	0.59	271155380	17609	51.73	15480	15630	15200	19940	10740	15340	15398.68	3.18	3495	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2550	-13.55	5.23	12	0.11	-1139.00	2951.00	25950	20230908	-40.54	12900	20231026	19.61	18490	-16.55	20240311	13170	17.16	20240207	25950	-40.54	20230908	12900	19.61	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
134	20240503	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	10	2	0.07	239779100	15578	45.77	15480	15630	15200	19940	10740	15340	15392.16	3.18	4130	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2537	-13.48	5.20	12	0.09	-1139.00	2951.00	25950	20230908	-40.85	12900	20231026	18.99	18490	-16.98	20240311	13170	16.55	20240207	25950	-40.85	20230908	12900	18.99	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
135	20240503	110837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15470	130	2	0.85	119571390	7718	22.68	15480	15630	15350	19940	10740	15340	15492.54	3.18	1380	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2557	-13.58	5.24	12	0.05	-1139.00	2951.00	25950	20230908	-40.39	12900	20231026	19.92	18490	-16.33	20240311	13170	17.46	20240207	25950	-40.39	20230908	12900	19.92	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
136	20240503	100835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	280	2	1.83	83791890	5404	15.88	15480	15630	15350	19940	10740	15340	15505.53	3.18	1999	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2581	-13.71	5.29	12	0.03	-1139.00	2951.00	25950	20230908	-39.81	12900	20231026	21.09	18490	-15.52	20240311	13170	18.60	20240207	25950	-39.81	20230908	12900	21.09	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
137	20240503	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15490	150	2	0.98	6318680	408	1.20	15480	15550	15460	19940	10740	15340	15486.96	3.18	206	15820	15580	15440	15200	15060	15510	15130	83	4600	500	10730	10	1	16526595	2560	-13.60	5.25	12	0.00	-1139.00	2951.00	25950	20230908	-40.31	12900	20231026	20.08	18490	-16.22	20240311	13170	17.62	20240207	25950	-40.31	20230908	12900	20.08	20231026	0.75	N	226950	500	82 억	525698	N	N	0	N	N
138	20240502	160826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-330	5	-2.11	524234370	33983	92.26	15520	15680	15300	20350	10970	15670	15426.91	3.16	4064	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2535	-13.47	5.20	12	0.21	-1139.00	2951.00	25950	20230908	-40.89	12900	20231026	18.91	18490	-17.04	20240311	13170	16.48	20240207	25950	-40.89	20230908	12900	18.91	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
139	20240502	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15500	-170	5	-1.08	489246870	31708	86.09	15520	15680	15300	20350	10970	15670	15429.53	3.16	3801	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2562	-13.61	5.25	12	0.19	-1139.00	2951.00	25950	20230908	-40.27	12900	20231026	20.16	18490	-16.17	20240311	13170	17.69	20240207	25950	-40.27	20230908	12900	20.16	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
140	20240502	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-330	5	-2.11	452776780	29338	79.65	15520	15680	15300	20350	10970	15670	15432.87	3.16	3644	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2535	-13.47	5.20	12	0.18	-1139.00	2951.00	25950	20230908	-40.89	12900	20231026	18.91	18490	-17.04	20240311	13170	16.48	20240207	25950	-40.89	20230908	12900	18.91	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
141	20240502	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15360	-310	5	-1.98	414513400	26844	72.88	15520	15680	15300	20350	10970	15670	15441.31	3.16	3522	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2538	-13.49	5.21	12	0.16	-1139.00	2951.00	25950	20230908	-40.81	12900	20231026	19.07	18490	-16.93	20240311	13170	16.63	20240207	25950	-40.81	20230908	12900	19.07	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
142	20240502	120823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	-360	5	-2.30	370466150	23980	65.11	15520	15680	15300	20350	10970	15670	15448.69	3.16	1640	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2530	-13.44	5.19	12	0.15	-1139.00	2951.00	25950	20230908	-41.00	12900	20231026	18.68	18490	-17.20	20240311	13170	16.25	20240207	25950	-41.00	20230908	12900	18.68	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
143	20240502	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-370	5	-2.36	293387010	18952	51.46	15520	15680	15300	20350	10970	15670	15480.23	3.16	-176	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2529	-13.43	5.18	12	0.11	-1139.00	2951.00	25950	20230908	-41.04	12900	20231026	18.60	18490	-17.25	20240311	13170	16.17	20240207	25950	-41.04	20230908	12900	18.60	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
144	20240502	100820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15530	-140	5	-0.89	217379120	14004	38.02	15520	15680	15430	20350	10970	15670	15522.33	3.16	838	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2567	-13.63	5.26	12	0.08	-1139.00	2951.00	25950	20230908	-40.15	12900	20231026	20.39	18490	-16.01	20240311	13170	17.92	20240207	25950	-40.15	20230908	12900	20.39	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N
145	20240502	090820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15670	0	3	0.00	6628780	424	1.15	15520	15680	15520	20350	10970	15670	15631.17	3.16	-175	16130	15900	15640	15410	15150	16015	15525	83	4680	500	10960	10	1	16526595	2590	-13.76	5.31	12	0.00	-1139.00	2951.00	25950	20230908	-39.61	12900	20231026	21.47	18490	-15.25	20240311	13170	18.98	20240207	25950	-39.61	20230908	12900	21.47	20231026	0.76	N	226950	500	82 억	522230	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History