KissMeData/348150/price/prices-20240501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

62 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	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7150	-10	5	-0.14	273866210	38200	47.10	7160	7240	7130	9300	5020	7160	7169.27	0.45	1131	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1363	-9.94	3.08	12	0.20	-719.00	2321.00	14150	20240103	-49.47	6990	20231027	2.29	14150	-49.47	20240103	7130	0.28	20240531	14150	-49.47	20240103	6990	2.29	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
3	20240531	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	0	3	0.00	261483580	36469	44.97	7160	7240	7130	9300	5020	7160	7170.02	0.45	1088	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1365	-9.96	3.08	12	0.19	-719.00	2321.00	14150	20240103	-49.40	6990	20231027	2.43	14150	-49.40	20240103	7130	0.42	20240531	14150	-49.40	20240103	6990	2.43	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
4	20240531	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	30	2	0.42	192554760	26845	33.10	7160	7240	7130	9300	5020	7160	7172.84	0.45	2383	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1370	-10.00	3.10	12	0.14	-719.00	2321.00	14150	20240103	-49.19	6990	20231027	2.86	14150	-49.19	20240103	7130	0.84	20240531	14150	-49.19	20240103	6990	2.86	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
5	20240531	131231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7170	10	2	0.14	184170970	25677	31.66	7160	7240	7130	9300	5020	7160	7172.61	0.45	2383	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1367	-9.97	3.09	12	0.13	-719.00	2321.00	14150	20240103	-49.33	6990	20231027	2.58	14150	-49.33	20240103	7130	0.56	20240531	14150	-49.33	20240103	6990	2.58	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
6	20240531	121232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	30	2	0.42	162909550	22724	28.02	7160	7240	7130	9300	5020	7160	7169.05	0.45	2530	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1370	-10.00	3.10	12	0.12	-719.00	2321.00	14150	20240103	-49.19	6990	20231027	2.86	14150	-49.19	20240103	7130	0.84	20240531	14150	-49.19	20240103	6990	2.86	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
7	20240531	111230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	20	2	0.28	137332950	19159	23.62	7160	7240	7130	9300	5020	7160	7168.07	0.45	1920	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1369	-9.99	3.09	12	0.10	-719.00	2321.00	14150	20240103	-49.26	6990	20231027	2.72	14150	-49.26	20240103	7130	0.70	20240531	14150	-49.26	20240103	6990	2.72	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
8	20240531	101222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	30	2	0.42	91452010	12751	15.72	7160	7240	7130	9300	5020	7160	7172.15	0.45	2129	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1370	-10.00	3.10	12	0.07	-719.00	2321.00	14150	20240103	-49.19	6990	20231027	2.86	14150	-49.19	20240103	7130	0.84	20240531	14150	-49.19	20240103	6990	2.86	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
9	20240531	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7220	60	2	0.84	23322690	3251	4.01	7160	7240	7160	9300	5020	7160	7174.01	0.45	1435	7560	7360	7250	7050	6940	7305	6995	95	2140	500	5150	10	1	19060071	1376	-10.04	3.11	12	0.02	-719.00	2321.00	14150	20240103	-48.98	6990	20231027	3.29	14150	-48.98	20240103	7140	1.12	20240415	14150	-48.98	20240103	6990	3.29	20231027	1.59	N	348150	500	95 억	85147	N	N	0	N	N
10	20240530	161224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7160	-250	5	-3.37	584518250	80705	158.62	7450	7450	7140	9630	5190	7410	7242.75	0.49	-7277	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1365	-9.96	3.08	12	0.42	-719.00	2321.00	14150	20240103	-49.40	6990	20231027	2.43	14150	-49.40	20240103	7140	0.28	20240530	14150	-49.40	20240103	6990	2.43	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
11	20240530	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7190	-220	5	-2.97	555735010	76684	150.71	7450	7450	7140	9630	5190	7410	7247.08	0.49	-7091	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1370	-10.00	3.10	12	0.40	-719.00	2321.00	14150	20240103	-49.19	6990	20231027	2.86	14150	-49.19	20240103	7140	0.70	20240530	14150	-49.19	20240103	6990	2.86	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
12	20240530	141223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7180	-230	5	-3.10	459279320	63218	124.25	7450	7450	7160	9630	5190	7410	7265.01	0.49	-6266	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1369	-9.99	3.09	12	0.33	-719.00	2321.00	14150	20240103	-49.26	6990	20231027	2.72	14150	-49.26	20240103	7140	0.56	20240415	14150	-49.26	20240103	6990	2.72	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
13	20240530	131225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7250	-160	5	-2.16	331414070	45489	89.40	7450	7450	7240	9630	5190	7410	7285.59	0.49	1330	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1382	-10.08	3.12	12	0.24	-719.00	2321.00	14150	20240103	-48.76	6990	20231027	3.72	14150	-48.76	20240103	7140	1.54	20240415	14150	-48.76	20240103	6990	3.72	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
14	20240530	121222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7270	-140	5	-1.89	250049090	34277	67.37	7450	7450	7240	9630	5190	7410	7294.95	0.49	835	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1386	-10.11	3.13	12	0.18	-719.00	2321.00	14150	20240103	-48.62	6990	20231027	4.01	14150	-48.62	20240103	7140	1.82	20240415	14150	-48.62	20240103	6990	4.01	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
15	20240530	111224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7280	-130	5	-1.75	220237370	30173	59.30	7450	7450	7240	9630	5190	7410	7299.15	0.49	1358	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1388	-10.13	3.14	12	0.16	-719.00	2321.00	14150	20240103	-48.55	6990	20231027	4.15	14150	-48.55	20240103	7140	1.96	20240415	14150	-48.55	20240103	6990	4.15	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
16	20240530	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7260	-150	5	-2.02	138083390	18864	37.07	7450	7450	7240	9630	5190	7410	7319.94	0.49	-508	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1384	-10.10	3.13	12	0.10	-719.00	2321.00	14150	20240103	-48.69	6990	20231027	3.86	14150	-48.69	20240103	7140	1.68	20240415	14150	-48.69	20240103	6990	3.86	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
17	20240530	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7390	-20	5	-0.27	15827280	2142	4.21	7450	7450	7350	9630	5190	7410	7389.02	0.49	-400	7543	7476	7443	7376	7343	7460	7360	95	2220	500	5330	10	1	19060071	1409	-10.28	3.18	12	0.01	-719.00	2321.00	14150	20240103	-47.77	6990	20231027	5.72	14150	-47.77	20240103	7140	3.50	20240415	14150	-47.77	20240103	6990	5.72	20231027	1.58	N	348150	500	95 억	93892	N	N	0	N	N
18	20240529	161213	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-60	5	-0.80	360642770	48582	50.91	7470	7510	7410	9710	5230	7470	7423.50	0.50	-1175	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1412	-10.31	3.19	12	0.25	-719.00	2321.00	14150	20240103	-47.63	6990	20231027	6.01	14150	-47.63	20240103	7140	3.78	20240415	14150	-47.63	20240103	6990	6.01	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
19	20240529	151215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-50	5	-0.67	342528160	46138	48.35	7470	7510	7410	9710	5230	7470	7423.99	0.50	-835	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1414	-10.32	3.20	12	0.24	-719.00	2321.00	14150	20240103	-47.56	6990	20231027	6.15	14150	-47.56	20240103	7140	3.92	20240415	14150	-47.56	20240103	6990	6.15	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
20	20240529	141214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-40	5	-0.54	294706070	39693	41.60	7470	7510	7410	9710	5230	7470	7424.64	0.50	-835	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1416	-10.33	3.20	12	0.21	-719.00	2321.00	14150	20240103	-47.49	6990	20231027	6.29	14150	-47.49	20240103	7140	4.06	20240415	14150	-47.49	20240103	6990	6.29	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
21	20240529	131217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-40	5	-0.54	232366840	31287	32.79	7470	7510	7410	9710	5230	7470	7426.95	0.50	-317	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1416	-10.33	3.20	12	0.16	-719.00	2321.00	14150	20240103	-47.49	6990	20231027	6.29	14150	-47.49	20240103	7140	4.06	20240415	14150	-47.49	20240103	6990	6.29	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
22	20240529	121216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-40	5	-0.54	175863020	23674	24.81	7470	7510	7410	9710	5230	7470	7428.53	0.50	-547	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1416	-10.33	3.20	12	0.12	-719.00	2321.00	14150	20240103	-47.49	6990	20231027	6.29	14150	-47.49	20240103	7140	4.06	20240415	14150	-47.49	20240103	6990	6.29	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
23	20240529	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-20	5	-0.27	133765680	18015	18.88	7470	7510	7410	9710	5230	7470	7425.24	0.50	318	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1420	-10.36	3.21	12	0.09	-719.00	2321.00	14150	20240103	-47.35	6990	20231027	6.58	14150	-47.35	20240103	7140	4.34	20240415	14150	-47.35	20240103	6990	6.58	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
24	20240529	101209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7410	-60	5	-0.80	86413300	11637	12.20	7470	7510	7410	9710	5230	7470	7425.74	0.50	292	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1412	-10.31	3.19	12	0.06	-719.00	2321.00	14150	20240103	-47.63	6990	20231027	6.01	14150	-47.63	20240103	7140	3.78	20240415	14150	-47.63	20240103	6990	6.01	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
25	20240529	091210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7440	-30	5	-0.40	20870480	2809	2.94	7470	7510	7420	9710	5230	7470	7429.86	0.50	626	7830	7650	7550	7370	7270	7600	7320	95	2240	500	5370	10	1	19060071	1418	-10.35	3.21	12	0.01	-719.00	2321.00	14150	20240103	-47.42	6990	20231027	6.44	14150	-47.42	20240103	7140	4.20	20240415	14150	-47.42	20240103	6990	6.44	20231027	1.52	N	348150	500	95 억	95067	N	N	0	N	N
26	20240528	161206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-230	5	-2.99	709533670	94639	20.50	7710	7730	7450	10010	5390	7700	7497.41	0.52	-3395	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1424	-10.39	3.22	12	0.50	-719.00	2321.00	14150	20240103	-47.21	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	14150	-47.21	20240103	6990	6.87	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
27	20240528	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-230	5	-2.99	668276720	89116	19.30	7710	7730	7450	10010	5390	7700	7498.95	0.52	-3321	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1424	-10.39	3.22	12	0.47	-719.00	2321.00	14150	20240103	-47.21	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	14150	-47.21	20240103	6990	6.87	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
28	20240528	141211	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7490	-210	5	-2.73	580335960	77359	16.75	7710	7730	7450	10010	5390	7700	7501.85	0.52	-374	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1428	-10.42	3.23	12	0.41	-719.00	2321.00	14150	20240103	-47.07	6990	20231027	7.15	14150	-47.07	20240103	7140	4.90	20240415	14150	-47.07	20240103	6990	7.15	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
29	20240528	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-230	5	-2.99	546143530	72780	15.76	7710	7730	7450	10010	5390	7700	7504.03	0.52	216	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1424	-10.39	3.22	12	0.38	-719.00	2321.00	14150	20240103	-47.21	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	14150	-47.21	20240103	6990	6.87	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
30	20240528	121207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-200	5	-2.60	450838530	60020	13.00	7710	7730	7450	10010	5390	7700	7511.47	0.52	1133	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1430	-10.43	3.23	12	0.31	-719.00	2321.00	14150	20240103	-47.00	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	14150	-47.00	20240103	6990	7.30	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
31	20240528	111151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7470	-230	5	-2.99	421342920	56078	12.14	7710	7730	7450	10010	5390	7700	7513.52	0.52	1492	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1424	-10.39	3.22	12	0.29	-719.00	2321.00	14150	20240103	-47.21	6990	20231027	6.87	14150	-47.21	20240103	7140	4.62	20240415	14150	-47.21	20240103	6990	6.87	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
32	20240528	101207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-220	5	-2.86	367942140	48925	10.60	7710	7730	7450	10010	5390	7700	7520.53	0.52	1604	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1426	-10.40	3.22	12	0.26	-719.00	2321.00	14150	20240103	-47.14	6990	20231027	7.01	14150	-47.14	20240103	7140	4.76	20240415	14150	-47.14	20240103	6990	7.01	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
33	20240528	091209	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7600	-100	5	-1.30	73277990	9571	2.07	7710	7730	7590	10010	5390	7700	7656.25	0.52	44	8906	8302	7996	7392	7086	8150	7240	95	2310	500	5540	10	1	19060071	1449	-10.57	3.27	12	0.05	-719.00	2321.00	14150	20240103	-46.29	6990	20231027	8.73	14150	-46.29	20240103	7140	6.44	20240415	14150	-46.29	20240103	6990	8.73	20231027	1.53	N	348150	500	95 억	98532	N	N	0	N	N
34	20240527	161151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	10	2	0.13	3638391750	460052	712.17	8100	8600	7690	9990	5390	7690	7909.06	0.90	-73258	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1468	-10.71	3.32	12	2.41	-719.00	2321.00	14150	20240103	-45.58	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	14150	-45.58	20240103	6990	10.16	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
35	20240527	151208	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	20	2	0.26	3564343870	450441	697.29	8100	8600	7700	9990	5390	7690	7913.01	0.90	-73258	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1470	-10.72	3.32	12	2.36	-719.00	2321.00	14150	20240103	-45.51	6990	20231027	10.30	14150	-45.51	20240103	7140	7.98	20240415	14150	-45.51	20240103	6990	10.30	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
36	20240527	141205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	90	2	1.17	3321054930	418996	648.61	8100	8600	7720	9990	5390	7690	7926.22	0.90	-69435	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1483	-10.82	3.35	12	2.20	-719.00	2321.00	14150	20240103	-45.02	6990	20231027	11.30	14150	-45.02	20240103	7140	8.96	20240415	14150	-45.02	20240103	6990	11.30	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
37	20240527	131205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	130	2	1.69	3204445080	404023	625.43	8100	8600	7720	9990	5390	7690	7931.34	0.90	-63460	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1490	-10.88	3.37	12	2.12	-719.00	2321.00	14150	20240103	-44.73	6990	20231027	11.87	14150	-44.73	20240103	7140	9.52	20240415	14150	-44.73	20240103	6990	11.87	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
38	20240527	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	120	2	1.56	3157326250	397986	616.09	8100	8600	7720	9990	5390	7690	7933.26	0.90	-61564	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1489	-10.86	3.36	12	2.09	-719.00	2321.00	14150	20240103	-44.81	6990	20231027	11.73	14150	-44.81	20240103	7140	9.38	20240415	14150	-44.81	20240103	6990	11.73	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
39	20240527	111204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	110	2	1.43	3000363810	377837	584.90	8100	8600	7720	9990	5390	7690	7940.89	0.90	-55208	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1487	-10.85	3.36	12	1.98	-719.00	2321.00	14150	20240103	-44.88	6990	20231027	11.59	14150	-44.88	20240103	7140	9.24	20240415	14150	-44.88	20240103	6990	11.59	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
40	20240527	101202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7850	160	2	2.08	2837662810	357049	552.72	8100	8600	7720	9990	5390	7690	7947.54	0.90	-49920	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1496	-10.92	3.38	12	1.87	-719.00	2321.00	14150	20240103	-44.52	6990	20231027	12.30	14150	-44.52	20240103	7140	9.94	20240415	14150	-44.52	20240103	6990	12.30	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
41	20240527	091205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7930	240	2	3.12	1719721390	214928	332.71	8100	8600	7720	9990	5390	7690	8001.38	0.90	-17261	7876	7782	7666	7572	7456	7725	7515	95	2300	500	5530	10	1	19060071	1511	-11.03	3.42	12	1.13	-719.00	2321.00	14150	20240103	-43.96	6990	20231027	13.45	14150	-43.96	20240103	7140	11.06	20240415	14150	-43.96	20240103	6990	13.45	20231027	1.53	N	348150	500	95 억	171855	N	N	0	N	N
42	20240524	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-70	5	-0.90	487639960	63981	144.00	7700	7760	7550	10080	5440	7760	7621.63	0.89	2214	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1466	-10.70	3.31	12	0.34	-719.00	2321.00	14150	20240103	-45.65	6990	20231027	10.01	14150	-45.65	20240103	7140	7.70	20240415	14150	-45.65	20240103	6990	10.01	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
43	20240524	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-70	5	-0.90	461168460	60539	136.26	7700	7760	7550	10080	5440	7760	7617.71	0.89	722	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1466	-10.70	3.31	12	0.32	-719.00	2321.00	14150	20240103	-45.65	6990	20231027	10.01	14150	-45.65	20240103	7140	7.70	20240415	14150	-45.65	20240103	6990	10.01	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
44	20240524	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	-150	5	-1.93	367187550	48213	108.51	7700	7760	7550	10080	5440	7760	7615.94	0.89	1769	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1450	-10.58	3.28	12	0.25	-719.00	2321.00	14150	20240103	-46.22	6990	20231027	8.87	14150	-46.22	20240103	7140	6.58	20240415	14150	-46.22	20240103	6990	8.87	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
45	20240524	131059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	-140	5	-1.80	183218480	23963	53.93	7700	7760	7600	10080	5440	7760	7645.89	0.89	1650	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1452	-10.60	3.28	12	0.13	-719.00	2321.00	14150	20240103	-46.15	6990	20231027	9.01	14150	-46.15	20240103	7140	6.72	20240415	14150	-46.15	20240103	6990	9.01	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
46	20240524	121101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-120	5	-1.55	143944780	18814	42.35	7700	7760	7600	10080	5440	7760	7650.94	0.89	2454	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1456	-10.63	3.29	12	0.10	-719.00	2321.00	14150	20240103	-46.01	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	14150	-46.01	20240103	6990	9.30	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
47	20240524	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-120	5	-1.55	113303530	14808	33.33	7700	7760	7600	10080	5440	7760	7651.51	0.89	1490	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1456	-10.63	3.29	12	0.08	-719.00	2321.00	14150	20240103	-46.01	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	14150	-46.01	20240103	6990	9.30	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
48	20240524	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7650	-110	5	-1.42	79863880	10435	23.49	7700	7760	7600	10080	5440	7760	7653.46	0.89	882	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1458	-10.64	3.30	12	0.05	-719.00	2321.00	14150	20240103	-45.94	6990	20231027	9.44	14150	-45.94	20240103	7140	7.14	20240415	14150	-45.94	20240103	6990	9.44	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
49	20240524	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-120	5	-1.55	38533490	5035	11.33	7700	7760	7600	10080	5440	7760	7653.13	0.89	267	7893	7826	7763	7696	7633	7825	7695	95	2320	500	5580	10	1	19060071	1456	-10.63	3.29	12	0.03	-719.00	2321.00	14150	20240103	-46.01	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	14150	-46.01	20240103	6990	9.30	20231027	1.51	N	348150	500	95 억	169692	N	N	0	N	N
50	20240523	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	0	3	0.00	342756580	44317	117.05	7760	7830	7700	10080	5440	7760	7734.20	0.84	9950	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1479	-10.79	3.34	12	0.23	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
51	20240523	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	10	2	0.13	335318700	43359	114.52	7760	7830	7700	10080	5440	7760	7733.54	0.84	10320	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1481	-10.81	3.35	12	0.23	-719.00	2321.00	14150	20240103	-45.09	6990	20231027	11.16	14150	-45.09	20240103	7140	8.82	20240415	14150	-45.09	20240103	6990	11.16	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
52	20240523	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	10	2	0.13	309036030	39971	105.57	7760	7830	7700	10080	5440	7760	7731.51	0.84	11375	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1481	-10.81	3.35	12	0.21	-719.00	2321.00	14150	20240103	-45.09	6990	20231027	11.16	14150	-45.09	20240103	7140	8.82	20240415	14150	-45.09	20240103	6990	11.16	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
53	20240523	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-50	5	-0.64	247178060	32017	84.56	7760	7780	7700	10080	5440	7760	7720.21	0.84	12198	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1470	-10.72	3.32	12	0.17	-719.00	2321.00	14150	20240103	-45.51	6990	20231027	10.30	14150	-45.51	20240103	7140	7.98	20240415	14150	-45.51	20240103	6990	10.30	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
54	20240523	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-20	5	-0.26	210504640	27263	72.01	7760	7780	7700	10080	5440	7760	7721.26	0.84	13683	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1475	-10.76	3.33	12	0.14	-719.00	2321.00	14150	20240103	-45.30	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
55	20240523	111056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-20	5	-0.26	193563910	25075	66.23	7760	7780	7700	10080	5440	7760	7719.40	0.84	13668	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1475	-10.76	3.33	12	0.13	-719.00	2321.00	14150	20240103	-45.30	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
56	20240523	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	-20	5	-0.26	160878030	20848	55.06	7760	7780	7700	10080	5440	7760	7716.71	0.84	12940	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1475	-10.76	3.33	12	0.11	-719.00	2321.00	14150	20240103	-45.30	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
57	20240523	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	0	3	0.00	17473370	2262	5.97	7760	7760	7700	10080	5440	7760	7724.74	0.84	256	7933	7846	7793	7706	7653	7820	7680	95	2320	500	5580	10	1	19060071	1479	-10.79	3.34	12	0.01	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.49	N	348150	500	95 억	159757	N	N	0	N	N
58	20240522	161047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-110	5	-1.40	294024930	37794	96.73	7870	7880	7740	10230	5510	7870	7779.70	0.85	-1870	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1479	-10.79	3.34	12	0.20	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
59	20240522	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-110	5	-1.40	284034430	36509	93.44	7870	7880	7740	10230	5510	7870	7779.85	0.85	-1320	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1479	-10.79	3.34	12	0.19	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
60	20240522	141056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-110	5	-1.40	182452490	23459	60.04	7870	7880	7740	10230	5510	7870	7777.51	0.85	-1900	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1479	-10.79	3.34	12	0.12	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
61	20240522	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-60	5	-0.76	129679650	16657	42.63	7870	7880	7750	10230	5510	7870	7785.29	0.85	-958	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1489	-10.86	3.36	12	0.09	-719.00	2321.00	14150	20240103	-44.81	6990	20231027	11.73	14150	-44.81	20240103	7140	9.38	20240415	14150	-44.81	20240103	6990	11.73	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
62	20240522	121202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7780	-90	5	-1.14	108850290	13984	35.79	7870	7880	7750	10230	5510	7870	7783.92	0.85	-1034	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1483	-10.82	3.35	12	0.07	-719.00	2321.00	14150	20240103	-45.02	6990	20231027	11.30	14150	-45.02	20240103	7140	8.96	20240415	14150	-45.02	20240103	6990	11.30	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
63	20240522	111102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-100	5	-1.27	89709750	11528	29.50	7870	7880	7750	10230	5510	7870	7781.90	0.85	-620	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1481	-10.81	3.35	12	0.06	-719.00	2321.00	14150	20240103	-45.09	6990	20231027	11.16	14150	-45.09	20240103	7140	8.82	20240415	14150	-45.09	20240103	6990	11.16	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
64	20240522	101054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-120	5	-1.52	75688660	9724	24.89	7870	7880	7750	10230	5510	7870	7783.70	0.85	-504	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1477	-10.78	3.34	12	0.05	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
65	20240522	091056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	-70	5	-0.89	15464630	1972	5.05	7870	7880	7800	10230	5510	7870	7842.10	0.85	99	8016	7942	7796	7722	7576	7980	7760	95	2360	500	5660	10	1	19060071	1487	-10.85	3.36	12	0.01	-719.00	2321.00	14150	20240103	-44.88	6990	20231027	11.59	14150	-44.88	20240103	7140	9.24	20240415	14150	-44.88	20240103	6990	11.59	20231027	1.45	N	348150	500	95 억	161583	N	N	0	N	N
66	20240521	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	80	2	1.03	297868940	38501	25.36	7750	7870	7650	10120	5460	7790	7736.10	0.83	5160	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1490	-10.95	3.39	12	0.20	-719.00	2321.00	14150	20240103	-44.38	6990	20231027	12.59	14150	-44.38	20240103	7140	10.22	20240415	14150	-44.38	20240103	6990	12.59	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
67	20240521	151050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	10	2	0.13	277733320	35925	23.66	7750	7800	7650	10120	5460	7790	7730.92	0.83	5211	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1477	-10.85	3.36	12	0.19	-719.00	2321.00	14150	20240103	-44.88	6990	20231027	11.59	14150	-44.88	20240103	7140	9.24	20240415	14150	-44.88	20240103	6990	11.59	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
68	20240521	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-70	5	-0.90	165118240	21439	14.12	7750	7790	7650	10120	5460	7790	7701.77	0.83	2975	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1462	-10.74	3.33	12	0.11	-719.00	2321.00	14150	20240103	-45.44	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
69	20240521	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-70	5	-0.90	158114220	20531	13.52	7750	7790	7650	10120	5460	7790	7701.24	0.83	2888	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1462	-10.74	3.33	12	0.11	-719.00	2321.00	14150	20240103	-45.44	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
70	20240521	121047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-80	5	-1.03	145047700	18837	12.41	7750	7790	7650	10120	5460	7790	7700.15	0.83	2461	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1460	-10.72	3.32	12	0.10	-719.00	2321.00	14150	20240103	-45.51	6990	20231027	10.30	14150	-45.51	20240103	7140	7.98	20240415	14150	-45.51	20240103	6990	10.30	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
71	20240521	111046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-90	5	-1.16	102626200	13327	8.78	7750	7790	7650	10120	5460	7790	7700.62	0.83	2351	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1458	-10.71	3.32	12	0.07	-719.00	2321.00	14150	20240103	-45.58	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	14150	-45.58	20240103	6990	10.16	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
72	20240521	101047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-100	5	-1.28	75020160	9729	6.41	7750	7790	7660	10120	5460	7790	7710.98	0.83	2699	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1456	-10.70	3.31	12	0.05	-719.00	2321.00	14150	20240103	-45.65	6990	20231027	10.01	14150	-45.65	20240103	7140	7.70	20240415	14150	-45.65	20240103	6990	10.01	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
73	20240521	091044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-40	5	-0.51	28355420	3662	2.41	7750	7790	7710	10120	5460	7790	7743.15	0.83	2273	8276	8032	7826	7582	7376	7930	7480	95	2330	500	5600	10	1	18934174	1467	-10.78	3.34	12	0.02	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.50	N	348150	500	94 억	156417	N	N	0	N	N
74	20240517	161051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	8050	300	2	3.87	725804210	92145	199.55	7640	8110	7550	10070	5430	7750	7875.29	0.84	17984	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1524	-11.20	3.47	12	0.49	-719.00	2321.00	14150	20240103	-43.11	6990	20231027	15.16	14150	-43.11	20240103	7140	12.75	20240415	14150	-43.11	20240103	6990	15.16	20231027	1.58	N	348150	500	94 억	159318	N	N	277	N	N
75	20240517	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7970	220	2	2.84	510203570	65304	141.42	7640	7970	7550	10070	5430	7750	7812.75	0.84	17470	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1509	-11.08	3.43	12	0.34	-719.00	2321.00	14150	20240103	-43.67	6990	20231027	14.02	14150	-43.67	20240103	7140	11.62	20240415	14150	-43.67	20240103	6990	14.02	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
76	20240517	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7920	170	2	2.19	435405430	55873	121.00	7640	7940	7550	10070	5430	7750	7792.77	0.84	17391	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1500	-11.02	3.41	12	0.30	-719.00	2321.00	14150	20240103	-44.03	6990	20231027	13.30	14150	-44.03	20240103	7140	10.92	20240415	14150	-44.03	20240103	6990	13.30	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
77	20240517	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	50	2	0.65	246186600	31859	68.99	7640	7800	7550	10070	5430	7750	7727.38	0.84	12124	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1477	-10.85	3.36	12	0.17	-719.00	2321.00	14150	20240103	-44.88	6990	20231027	11.59	14150	-44.88	20240103	7140	9.24	20240415	14150	-44.88	20240103	6990	11.59	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
78	20240517	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	10	2	0.13	206766930	26793	58.02	7640	7800	7550	10070	5430	7750	7717.20	0.84	9593	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1469	-10.79	3.34	12	0.14	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
79	20240517	111037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	20	2	0.26	155647040	20220	43.79	7640	7800	7550	10070	5430	7750	7697.68	0.84	8627	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1471	-10.81	3.35	12	0.11	-719.00	2321.00	14150	20240103	-45.09	6990	20231027	11.16	14150	-45.09	20240103	7140	8.82	20240415	14150	-45.09	20240103	6990	11.16	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
80	20240517	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	0	3	0.00	128861600	16770	36.32	7640	7780	7550	10070	5430	7750	7684.05	0.84	7109	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1467	-10.78	3.34	12	0.09	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
81	20240517	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	0	3	0.00	11455680	1491	3.23	7640	7750	7640	10070	5430	7750	7683.22	0.84	438	8003	7876	7783	7656	7563	7830	7610	95	2320	500	5580	10	1	18934174	1467	-10.78	3.34	12	0.01	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.58	N	348150	500	94 억	159318	N	N	0	N	N
82	20240516	161029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	60	2	0.78	359227130	46115	98.46	7900	7910	7690	9990	5390	7690	7790.50	0.80	7846	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1467	-10.78	3.34	12	0.24	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
83	20240516	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	60	2	0.78	331846230	42587	90.93	7900	7910	7690	9990	5390	7690	7792.88	0.80	8007	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1467	-10.78	3.34	12	0.22	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
84	20240516	141034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	60	2	0.78	304358290	39036	83.35	7900	7910	7690	9990	5390	7690	7797.64	0.80	7502	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1467	-10.78	3.34	12	0.21	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
85	20240516	131027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	60	2	0.78	288672830	37011	79.02	7900	7910	7690	9990	5390	7690	7800.49	0.80	7685	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1467	-10.78	3.34	12	0.20	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
86	20240516	121024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	40	2	0.52	237251000	30342	64.78	7900	7910	7710	9990	5390	7690	7820.44	0.80	5232	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1464	-10.75	3.33	12	0.16	-719.00	2321.00	14150	20240103	-45.37	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
87	20240516	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	100	2	1.30	200124830	25543	54.54	7900	7910	7760	9990	5390	7690	7836.44	0.80	8524	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1475	-10.83	3.36	12	0.13	-719.00	2321.00	14150	20240103	-44.95	6990	20231027	11.44	14150	-44.95	20240103	7140	9.10	20240415	14150	-44.95	20240103	6990	11.44	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
88	20240516	101028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	170	2	2.21	170565300	21763	46.47	7900	7910	7760	9990	5390	7690	7839.33	0.80	11236	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1488	-10.93	3.39	12	0.11	-719.00	2321.00	14150	20240103	-44.45	6990	20231027	12.45	14150	-44.45	20240103	7140	10.08	20240415	14150	-44.45	20240103	6990	12.45	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
89	20240516	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7800	110	2	1.43	43861010	5627	12.01	7900	7900	7760	9990	5390	7690	7800.27	0.80	3200	7910	7800	7610	7500	7310	7855	7555	95	2300	500	5530	10	1	18934174	1477	-10.85	3.36	12	0.03	-719.00	2321.00	14150	20240103	-44.88	6990	20231027	11.59	14150	-44.88	20240103	7140	9.24	20240415	14150	-44.88	20240103	6990	11.59	20231027	1.54	N	348150	500	94 억	151316	N	N	0	N	N
90	20240514	161039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	260	2	3.50	354408160	46716	55.77	7420	7720	7420	9650	5210	7430	7584.40	0.68	19083	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1456	-10.70	3.31	12	0.25	-719.00	2321.00	14150	20240103	-45.65	6990	20231027	10.01	14150	-45.65	20240103	7140	7.70	20240415	14150	-45.65	20240103	6990	10.01	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
91	20240514	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7680	250	2	3.36	336615000	44401	53.01	7420	7720	7420	9650	5210	7430	7581.25	0.68	18756	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1454	-10.68	3.31	12	0.23	-719.00	2321.00	14150	20240103	-45.72	6990	20231027	9.87	14150	-45.72	20240103	7140	7.56	20240415	14150	-45.72	20240103	6990	9.87	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
92	20240514	141041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	260	2	3.50	292784860	38706	46.21	7420	7710	7420	9650	5210	7430	7564.33	0.68	17093	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1456	-10.70	3.31	12	0.20	-719.00	2321.00	14150	20240103	-45.65	6990	20231027	10.01	14150	-45.65	20240103	7140	7.70	20240415	14150	-45.65	20240103	6990	10.01	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
93	20240514	131043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7570	140	2	1.88	191614510	25434	30.37	7420	7600	7420	9650	5210	7430	7533.79	0.68	10728	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1433	-10.53	3.26	12	0.13	-719.00	2321.00	14150	20240103	-46.50	6990	20231027	8.30	14150	-46.50	20240103	7140	6.02	20240415	14150	-46.50	20240103	6990	8.30	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
94	20240514	121038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7560	130	2	1.75	172762920	22939	27.39	7420	7600	7420	9650	5210	7430	7531.41	0.68	8632	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1431	-10.51	3.26	12	0.12	-719.00	2321.00	14150	20240103	-46.57	6990	20231027	8.15	14150	-46.57	20240103	7140	5.88	20240415	14150	-46.57	20240103	6990	8.15	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
95	20240514	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7550	120	2	1.62	139108620	18468	22.05	7420	7600	7420	9650	5210	7430	7532.41	0.68	5786	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1430	-10.50	3.25	12	0.10	-719.00	2321.00	14150	20240103	-46.64	6990	20231027	8.01	14150	-46.64	20240103	7140	5.74	20240415	14150	-46.64	20240103	6990	8.01	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
96	20240514	101037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7530	100	2	1.35	63809900	8522	10.17	7420	7530	7420	9650	5210	7430	7487.67	0.68	3417	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1426	-10.47	3.24	12	0.05	-719.00	2321.00	14150	20240103	-46.78	6990	20231027	7.73	14150	-46.78	20240103	7140	5.46	20240415	14150	-46.78	20240103	6990	7.73	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
97	20240514	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7420	-10	5	-0.13	2499420	335	0.40	7420	7490	7420	9650	5210	7430	7460.96	0.68	-23	7763	7596	7483	7316	7203	7540	7260	95	2220	500	5340	10	1	18934174	1405	-10.32	3.20	12	0.00	-719.00	2321.00	14150	20240103	-47.56	6990	20231027	6.15	14150	-47.56	20240103	7140	3.92	20240415	14150	-47.56	20240103	6990	6.15	20231027	1.55	N	348150	500	94 억	129183	N	N	0	N	N
98	20240513	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-190	5	-2.49	622292020	83657	371.68	7650	7650	7370	9900	5340	7620	7438.67	0.66	5022	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1407	-10.33	3.20	12	0.44	-719.00	2321.00	14150	20240103	-47.49	6990	20231027	6.29	14150	-47.49	20240103	7140	4.06	20240415	14150	-47.49	20240103	6990	6.29	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
99	20240513	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7430	-190	5	-2.49	597156880	80272	356.64	7650	7650	7370	9900	5340	7620	7439.17	0.66	5015	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1407	-10.33	3.20	12	0.42	-719.00	2321.00	14150	20240103	-47.49	6990	20231027	6.29	14150	-47.49	20240103	7140	4.06	20240415	14150	-47.49	20240103	6990	6.29	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
100	20240513	141040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-170	5	-2.23	303739250	40659	180.64	7650	7650	7410	9900	5340	7620	7470.41	0.66	-2054	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1411	-10.36	3.21	12	0.21	-719.00	2321.00	14150	20240103	-47.35	6990	20231027	6.58	14150	-47.35	20240103	7140	4.34	20240415	14150	-47.35	20240103	6990	6.58	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
101	20240513	131033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-140	5	-1.84	256837320	34346	152.59	7650	7650	7410	9900	5340	7620	7477.94	0.66	-1936	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1416	-10.40	3.22	12	0.18	-719.00	2321.00	14150	20240103	-47.14	6990	20231027	7.01	14150	-47.14	20240103	7140	4.76	20240415	14150	-47.14	20240103	6990	7.01	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
102	20240513	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7460	-160	5	-2.10	220409530	29458	130.88	7650	7650	7410	9900	5340	7620	7482.16	0.66	-1515	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1412	-10.38	3.21	12	0.16	-719.00	2321.00	14150	20240103	-47.28	6990	20231027	6.72	14150	-47.28	20240103	7140	4.48	20240415	14150	-47.28	20240103	6990	6.72	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
103	20240513	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7480	-140	5	-1.84	190548340	25454	113.09	7650	7650	7410	9900	5340	7620	7485.99	0.66	-2440	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1416	-10.40	3.22	12	0.13	-719.00	2321.00	14150	20240103	-47.14	6990	20231027	7.01	14150	-47.14	20240103	7140	4.76	20240415	14150	-47.14	20240103	6990	7.01	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
104	20240513	101035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7450	-170	5	-2.23	151616980	20219	89.83	7650	7650	7450	9900	5340	7620	7498.74	0.66	-2234	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1411	-10.36	3.21	12	0.11	-719.00	2321.00	14150	20240103	-47.35	6990	20231027	6.58	14150	-47.35	20240103	7140	4.34	20240415	14150	-47.35	20240103	6990	6.58	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
105	20240513	091038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7500	-120	5	-1.57	49803980	6618	29.40	7650	7650	7500	9900	5340	7620	7525.53	0.66	52	7806	7712	7656	7562	7506	7685	7535	95	2280	500	5480	10	1	18934174	1420	-10.43	3.23	12	0.03	-719.00	2321.00	14150	20240103	-47.00	6990	20231027	7.30	14150	-47.00	20240103	7140	5.04	20240415	14150	-47.00	20240103	6990	7.30	20231027	1.53	N	348150	500	94 억	124142	N	N	0	N	N
106	20240510	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	0	3	0.00	171542360	22465	17.17	7690	7750	7600	9900	5340	7620	7635.98	0.66	47	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1443	-10.60	3.28	12	0.12	-719.00	2321.00	14150	20240103	-46.15	6990	20231027	9.01	14150	-46.15	20240103	7140	6.72	20240415	14150	-46.15	20240103	6990	9.01	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
107	20240510	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	0	3	0.00	147694470	19337	14.78	7690	7750	7600	9900	5340	7620	7637.92	0.66	509	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1443	-10.60	3.28	12	0.10	-719.00	2321.00	14150	20240103	-46.15	6990	20231027	9.01	14150	-46.15	20240103	7140	6.72	20240415	14150	-46.15	20240103	6990	9.01	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
108	20240510	141018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	10	2	0.13	122985090	16104	12.31	7690	7750	7600	9900	5340	7620	7636.93	0.66	269	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1445	-10.61	3.29	12	0.09	-719.00	2321.00	14150	20240103	-46.08	6990	20231027	9.16	14150	-46.08	20240103	7140	6.86	20240415	14150	-46.08	20240103	6990	9.16	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
109	20240510	131008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	20	2	0.26	111837480	14642	11.19	7690	7750	7600	9900	5340	7620	7638.13	0.66	196	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1447	-10.63	3.29	12	0.08	-719.00	2321.00	14150	20240103	-46.01	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	14150	-46.01	20240103	6990	9.30	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
110	20240510	121003	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7630	10	2	0.13	101960180	13346	10.20	7690	7750	7600	9900	5340	7620	7639.76	0.66	437	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1445	-10.61	3.29	12	0.07	-719.00	2321.00	14150	20240103	-46.08	6990	20231027	9.16	14150	-46.08	20240103	7140	6.86	20240415	14150	-46.08	20240103	6990	9.16	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
111	20240510	111009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	20	2	0.26	87261780	11416	8.72	7690	7750	7600	9900	5340	7620	7643.81	0.66	437	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1447	-10.63	3.29	12	0.06	-719.00	2321.00	14150	20240103	-46.01	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	14150	-46.01	20240103	6990	9.30	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
112	20240510	101007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	0	3	0.00	65450640	8551	6.54	7690	7750	7610	9900	5340	7620	7654.15	0.66	399	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1443	-10.60	3.28	12	0.05	-719.00	2321.00	14150	20240103	-46.15	6990	20231027	9.01	14150	-46.15	20240103	7140	6.72	20240415	14150	-46.15	20240103	6990	9.01	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
113	20240510	091010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	80	2	1.05	22387310	2909	2.22	7690	7750	7620	9900	5340	7620	7695.88	0.66	1264	8013	7816	7683	7486	7353	7750	7420	95	2280	500	5480	10	1	18934174	1458	-10.71	3.32	12	0.02	-719.00	2321.00	14150	20240103	-45.58	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	14150	-45.58	20240103	6990	10.16	20231027	1.54	N	348150	500	94 억	124114	N	N	0	N	N
114	20240509	161030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7620	-200	5	-2.56	999835300	129463	151.85	7870	7880	7550	10160	5480	7820	7723.13	0.70	-7013	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1443	-10.60	3.28	12	0.68	-719.00	2321.00	14150	20240103	-46.15	6990	20231027	9.01	14150	-46.15	20240103	7140	6.72	20240415	14150	-46.15	20240103	6990	9.01	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
115	20240509	151026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7610	-210	5	-2.69	983306640	127292	149.30	7870	7880	7550	10160	5480	7820	7724.81	0.70	-6208	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1441	-10.58	3.28	12	0.67	-719.00	2321.00	14150	20240103	-46.22	6990	20231027	8.87	14150	-46.22	20240103	7140	6.58	20240415	14150	-46.22	20240103	6990	8.87	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
116	20240509	140912	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7640	-180	5	-2.30	955819430	123676	145.06	7870	7880	7550	10160	5480	7820	7728.41	0.70	-3389	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1447	-10.63	3.29	12	0.65	-719.00	2321.00	14150	20240103	-46.01	6990	20231027	9.30	14150	-46.01	20240103	7140	7.00	20240415	14150	-46.01	20240103	6990	9.30	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
117	20240509	131010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7690	-130	5	-1.66	782324890	100968	118.43	7870	7880	7680	10160	5480	7820	7748.25	0.70	-1921	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1456	-10.70	3.31	12	0.53	-719.00	2321.00	14150	20240103	-45.65	6990	20231027	10.01	14150	-45.65	20240103	7140	7.70	20240415	14150	-45.65	20240103	6990	10.01	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
118	20240509	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	-90	5	-1.15	743861710	95972	112.57	7870	7880	7680	10160	5480	7820	7750.82	0.70	-1499	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1464	-10.75	3.33	12	0.51	-719.00	2321.00	14150	20240103	-45.37	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
119	20240509	110951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7870	50	2	0.64	379348240	48928	57.39	7870	7880	7680	10160	5480	7820	7753.19	0.70	-531	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1490	-10.95	3.39	12	0.26	-719.00	2321.00	14150	20240103	-44.38	6990	20231027	12.59	14150	-44.38	20240103	7140	10.22	20240415	14150	-44.38	20240103	6990	12.59	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
120	20240509	100956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	-90	5	-1.15	214959460	27756	32.56	7870	7870	7690	10160	5480	7820	7744.61	0.70	1967	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1464	-10.75	3.33	12	0.15	-719.00	2321.00	14150	20240103	-45.37	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
121	20240509	090955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	-70	5	-0.90	25452730	3291	3.86	7870	7870	7720	10160	5480	7820	7734.04	0.70	838	7980	7900	7790	7710	7600	7940	7750	95	2340	500	5630	10	1	18934174	1467	-10.78	3.34	12	0.02	-719.00	2321.00	14150	20240103	-45.23	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.54	N	348150	500	94 억	132396	N	N	138	N	N
122	20240508	160945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7820	0	3	0.00	661094870	85108	165.94	7810	7870	7680	10160	5480	7820	7767.72	0.70	-609	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1481	-10.88	3.37	12	0.45	-719.00	2321.00	14150	20240103	-44.73	6990	20231027	11.87	14150	-44.73	20240103	7140	9.52	20240415	14150	-44.73	20240103	6990	11.87	20231027	1.53	N	348150	500	94 억	133005	N	N	138	N	N
123	20240508	150950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-10	5	-0.13	642815400	82766	161.37	7810	7870	7680	10160	5480	7820	7766.66	0.70	-774	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1479	-10.86	3.36	12	0.44	-719.00	2321.00	14150	20240103	-44.81	6990	20231027	11.73	14150	-44.81	20240103	7140	9.38	20240415	14150	-44.81	20240103	6990	11.73	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
124	20240508	140944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7760	-60	5	-0.77	550064350	70786	138.02	7810	7870	7700	10160	5480	7820	7770.81	0.70	-998	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1469	-10.79	3.34	12	0.37	-719.00	2321.00	14150	20240103	-45.16	6990	20231027	11.02	14150	-45.16	20240103	7140	8.68	20240415	14150	-45.16	20240103	6990	11.02	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
125	20240508	130942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7770	-50	5	-0.64	490533810	63099	123.03	7810	7870	7700	10160	5480	7820	7774.03	0.70	-1003	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1471	-10.81	3.35	12	0.33	-719.00	2321.00	14150	20240103	-45.09	6990	20231027	11.16	14150	-45.09	20240103	7140	8.82	20240415	14150	-45.09	20240103	6990	11.16	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
126	20240508	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-30	5	-0.38	404727300	52044	101.47	7810	7870	7700	10160	5480	7820	7776.64	0.70	1744	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1475	-10.83	3.36	12	0.27	-719.00	2321.00	14150	20240103	-44.95	6990	20231027	11.44	14150	-44.95	20240103	7140	9.10	20240415	14150	-44.95	20240103	6990	11.44	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
127	20240508	111021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7860	40	2	0.51	239361970	30755	59.97	7810	7870	7700	10160	5480	7820	7782.86	0.70	2874	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1488	-10.93	3.39	12	0.16	-719.00	2321.00	14150	20240103	-44.45	6990	20231027	12.45	14150	-44.45	20240103	7140	10.08	20240415	14150	-44.45	20240103	6990	12.45	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
128	20240508	100953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7790	-30	5	-0.38	95613870	12286	23.95	7810	7870	7700	10160	5480	7820	7782.34	0.70	1578	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1475	-10.83	3.36	12	0.06	-719.00	2321.00	14150	20240103	-44.95	6990	20231027	11.44	14150	-44.95	20240103	7140	9.10	20240415	14150	-44.95	20240103	6990	11.44	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
129	20240508	090956	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7810	-10	5	-0.13	6592260	851	1.66	7810	7810	7700	10160	5480	7820	7746.49	0.70	240	8013	7916	7783	7686	7553	7850	7620	95	2340	500	5630	10	1	18934174	1479	-10.86	3.36	12	0.00	-719.00	2321.00	14150	20240103	-44.81	6990	20231027	11.73	14150	-44.81	20240103	7140	9.38	20240415	14150	-44.81	20240103	6990	11.73	20231027	1.53	N	348150	500	94 억	133005	N	N	0	N	N
130	20240503	161014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	60	2	0.78	160621130	20844	89.02	7680	7760	7670	9970	5370	7670	7705.87	0.74	-1982	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1464	-10.75	3.33	12	0.11	-719.00	2321.00	15460	20230427	-50.00	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
131	20240503	151014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	60	2	0.78	153575570	19930	85.12	7680	7760	7670	9970	5370	7670	7705.75	0.74	-1956	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1464	-10.75	3.33	12	0.11	-719.00	2321.00	15460	20230427	-50.00	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
132	20240503	141016	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	50	2	0.65	135389370	17568	75.03	7680	7760	7670	9970	5370	7670	7706.59	0.74	-1684	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1462	-10.74	3.33	12	0.09	-719.00	2321.00	15460	20230427	-50.06	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
133	20240503	131015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	50	2	0.65	123960290	16084	68.69	7680	7760	7670	9970	5370	7670	7707.06	0.74	-1717	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1462	-10.74	3.33	12	0.08	-719.00	2321.00	15460	20230427	-50.06	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
134	20240503	121012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	50	2	0.65	110194350	14298	61.06	7680	7760	7670	9970	5370	7670	7706.98	0.74	-1676	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1462	-10.74	3.33	12	0.08	-719.00	2321.00	15460	20230427	-50.06	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
135	20240503	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	40	2	0.52	89946630	11671	49.84	7680	7760	7670	9970	5370	7670	7706.85	0.74	-64	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1460	-10.72	3.32	12	0.06	-719.00	2321.00	15460	20230427	-50.13	6990	20231027	10.30	14150	-45.51	20240103	7140	7.98	20240415	14150	-45.51	20240103	6990	10.30	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
136	20240503	101008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	30	2	0.39	59996180	7777	33.21	7680	7760	7670	9970	5370	7670	7714.57	0.74	1212	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1458	-10.71	3.32	12	0.04	-719.00	2321.00	15460	20230427	-50.19	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	14150	-45.58	20240103	6990	10.16	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
137	20240503	091004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7740	70	2	0.91	24843810	3217	13.74	7680	7760	7680	9970	5370	7670	7722.66	0.74	2575	7896	7782	7726	7612	7556	7755	7585	95	2300	500	5520	10	1	18934174	1466	-10.76	3.33	12	0.02	-719.00	2321.00	15460	20230427	-49.94	6990	20231027	10.73	14150	-45.30	20240103	7140	8.40	20240415	14150	-45.30	20240103	6990	10.73	20231027	1.53	N	348150	500	94 억	140129	N	N	0	N	N
138	20240502	160957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7670	-60	5	-0.78	180752700	23415	57.65	7840	7840	7670	10040	5420	7730	7719.53	0.76	-3222	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1452	-10.67	3.30	12	0.12	-719.00	2321.00	15470	20230425	-50.42	6990	20231027	9.73	14150	-45.80	20240103	7140	7.42	20240415	14150	-45.80	20240103	6990	9.73	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
139	20240502	151004	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-20	5	-0.26	164032740	21237	52.29	7840	7840	7670	10040	5420	7730	7723.91	0.76	-3233	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1460	-10.72	3.32	12	0.11	-719.00	2321.00	15470	20230425	-50.16	6990	20231027	10.30	14150	-45.51	20240103	7140	7.98	20240415	14150	-45.51	20240103	6990	10.30	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
140	20240502	140959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7720	-10	5	-0.13	149794210	19389	47.74	7840	7840	7670	10040	5420	7730	7725.73	0.76	-2998	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1462	-10.74	3.33	12	0.10	-719.00	2321.00	15470	20230425	-50.10	6990	20231027	10.44	14150	-45.44	20240103	7140	8.12	20240415	14150	-45.44	20240103	6990	10.44	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
141	20240502	130955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	0	3	0.00	135238940	17503	43.10	7840	7840	7670	10040	5420	7730	7726.61	0.76	-3198	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1464	-10.75	3.33	12	0.09	-719.00	2321.00	15470	20230425	-50.03	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
142	20240502	120954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7710	-20	5	-0.26	109715720	14190	34.94	7840	7840	7680	10040	5420	7730	7731.90	0.76	-4237	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1460	-10.72	3.32	12	0.07	-719.00	2321.00	15470	20230425	-50.16	6990	20231027	10.30	14150	-45.51	20240103	7140	7.98	20240415	14150	-45.51	20240103	6990	10.30	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
143	20240502	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7700	-30	5	-0.39	96638550	12491	30.76	7840	7840	7690	10040	5420	7730	7736.65	0.76	-3396	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1458	-10.71	3.32	12	0.07	-719.00	2321.00	15470	20230425	-50.23	6990	20231027	10.16	14150	-45.58	20240103	7140	7.84	20240415	14150	-45.58	20240103	6990	10.16	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
144	20240502	100951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7730	0	3	0.00	79211020	10230	25.19	7840	7840	7700	10040	5420	7730	7743.01	0.76	-2329	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1464	-10.75	3.33	12	0.05	-719.00	2321.00	15470	20230425	-50.03	6990	20231027	10.59	14150	-45.37	20240103	7140	8.26	20240415	14150	-45.37	20240103	6990	10.59	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N
145	20240502	090949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	7750	20	2	0.26	23724500	3059	7.53	7840	7840	7700	10040	5420	7730	7755.64	0.76	-1473	7843	7786	7693	7636	7543	7815	7665	95	2310	500	5560	10	1	18934174	1467	-10.78	3.34	12	0.02	-719.00	2321.00	15470	20230425	-49.90	6990	20231027	10.87	14150	-45.23	20240103	7140	8.54	20240415	14150	-45.23	20240103	6990	10.87	20231027	1.55	N	348150	500	94 억	143109	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History