KissMeData/045100/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19330	570	2	3.04	2210165280	113895	104.56	19150	19600	19100	24350	13140	18760	19405.68	13.07	29377	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3479	4.50	0.64	12	0.63	4298.00	30401.00	24700	20230816	-21.74	13750	20231006	40.58	22400	-13.71	20240417	14900	29.73	20240118	24700	-21.74	20230816	13750	40.58	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
3	20240531	150517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19400	640	2	3.41	2121545820	109315	100.36	19150	19600	19100	24350	13140	18760	19407.76	13.07	29434	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3492	4.51	0.64	12	0.61	4298.00	30401.00	24700	20230816	-21.46	13750	20231006	41.09	22400	-13.39	20240417	14900	30.20	20240118	24700	-21.46	20230816	13750	41.09	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
4	20240531	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19500	740	2	3.94	1917958780	98847	90.75	19150	19600	19100	24350	13140	18760	19403.44	13.07	29444	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3510	4.54	0.64	12	0.55	4298.00	30401.00	24700	20230816	-21.05	13750	20231006	41.82	22400	-12.95	20240417	14900	30.87	20240118	24700	-21.05	20230816	13750	41.82	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
5	20240531	130521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19440	680	2	3.62	1705472480	87925	80.72	19150	19600	19100	24350	13140	18760	19397.05	13.07	25021	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3499	4.52	0.64	12	0.49	4298.00	30401.00	24700	20230816	-21.30	13750	20231006	41.38	22400	-13.21	20240417	14900	30.47	20240118	24700	-21.30	20230816	13750	41.38	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
6	20240531	120523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19460	700	2	3.73	1513387230	78061	71.66	19150	19600	19100	24350	13140	18760	19387.40	13.07	22995	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3503	4.53	0.64	12	0.43	4298.00	30401.00	24700	20230816	-21.21	13750	20231006	41.53	22400	-13.12	20240417	14900	30.60	20240118	24700	-21.21	20230816	13750	41.53	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
7	20240531	110520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19440	680	2	3.62	1401638640	72307	66.38	19150	19600	19100	24350	13140	18760	19384.72	13.07	21032	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3499	4.52	0.64	12	0.40	4298.00	30401.00	24700	20230816	-21.30	13750	20231006	41.38	22400	-13.21	20240417	14900	30.47	20240118	24700	-21.30	20230816	13750	41.38	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
8	20240531	100521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19430	670	2	3.57	1203148550	62108	57.02	19150	19600	19100	24350	13140	18760	19372.07	13.07	17556	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3497	4.52	0.64	12	0.35	4298.00	30401.00	24700	20230816	-21.34	13750	20231006	41.31	22400	-13.26	20240417	14900	30.40	20240118	24700	-21.34	20230816	13750	41.31	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
9	20240531	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19380	620	2	3.30	476733760	24745	22.72	19150	19420	19100	24350	13140	18760	19266.27	13.07	11988	19380	19070	18870	18560	18360	18970	18460	90	5590	500	13880	10	1	18000000	3488	4.51	0.64	12	0.14	4298.00	30401.00	24700	20230816	-21.54	13750	20231006	40.95	22400	-13.48	20240417	14900	30.07	20240118	24700	-21.54	20230816	13750	40.95	20231006	3.02	N	045100	500	90 억	2352893	N	N	0	N	N
10	20240530	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18760	-330	5	-1.73	1979560100	105407	98.65	19080	19180	18670	24800	13370	19090	18780.15	13.07	-722	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3377	4.36	0.62	12	0.59	4298.00	30401.00	24700	20230816	-24.05	13750	20231006	36.44	22400	-16.25	20240417	14900	25.91	20240118	24700	-24.05	20230816	13750	36.44	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
11	20240530	150517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18760	-330	5	-1.73	1902234200	101285	94.79	19080	19180	18670	24800	13370	19090	18780.85	13.07	-258	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3377	4.36	0.62	12	0.56	4298.00	30401.00	24700	20230816	-24.05	13750	20231006	36.44	22400	-16.25	20240417	14900	25.91	20240118	24700	-24.05	20230816	13750	36.44	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
12	20240530	140518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	-360	5	-1.89	1686500190	89763	84.01	19080	19180	18670	24800	13370	19090	18788.20	13.07	-1992	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3371	4.36	0.62	12	0.50	4298.00	30401.00	24700	20230816	-24.17	13750	20231006	36.22	22400	-16.38	20240417	14900	25.70	20240118	24700	-24.17	20230816	13750	36.22	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
13	20240530	130518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18780	-310	5	-1.62	1455707990	77438	72.47	19080	19180	18670	24800	13370	19090	18798.18	13.07	-61	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3380	4.37	0.62	12	0.43	4298.00	30401.00	24700	20230816	-23.97	13750	20231006	36.58	22400	-16.16	20240417	14900	26.04	20240118	24700	-23.97	20230816	13750	36.58	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
14	20240530	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18760	-330	5	-1.73	1329678000	70715	66.18	19080	19180	18670	24800	13370	19090	18803.13	13.07	-1002	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3377	4.36	0.62	12	0.39	4298.00	30401.00	24700	20230816	-24.05	13750	20231006	36.44	22400	-16.25	20240417	14900	25.91	20240118	24700	-24.05	20230816	13750	36.44	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
15	20240530	110517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18820	-270	5	-1.41	1109482220	59010	55.23	19080	19180	18670	24800	13370	19090	18801.35	13.07	-750	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3388	4.38	0.62	12	0.33	4298.00	30401.00	24700	20230816	-23.81	13750	20231006	36.87	22400	-15.98	20240417	14900	26.31	20240118	24700	-23.81	20230816	13750	36.87	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
16	20240530	100519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18730	-360	5	-1.89	653675280	34662	32.44	19080	19180	18730	24800	13370	19090	18858.22	13.07	-6307	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3371	4.36	0.62	12	0.19	4298.00	30401.00	24700	20230816	-24.17	13750	20231006	36.22	22400	-16.38	20240417	14900	25.70	20240118	24700	-24.17	20230816	13750	36.22	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
17	20240530	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18910	-180	5	-0.94	73881480	3892	3.64	19080	19180	18880	24800	13370	19090	18981.51	13.07	-690	19903	19496	19293	18886	18683	19395	18785	90	5710	500	14120	10	1	18000000	3404	4.40	0.62	12	0.02	4298.00	30401.00	24700	20230816	-23.44	13750	20231006	37.53	22400	-15.58	20240417	14900	26.91	20240118	24700	-23.44	20230816	13750	37.53	20231006	3.03	N	045100	500	90 억	2352709	N	N	52	N	N
18	20240529	160513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19090	-240	5	-1.24	2070317920	106563	110.93	19380	19700	19090	25100	13540	19330	19428.82	13.06	-6068	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3436	4.44	0.63	12	0.59	4298.00	30401.00	24700	20230816	-22.71	13750	20231006	38.84	22400	-14.78	20240417	14900	28.12	20240118	24700	-22.71	20230816	13750	38.84	20231006	3.03	N	045100	500	90 억	2350392	N	N	52	N	N
19	20240529	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19160	-170	5	-0.88	1896628560	97477	101.47	19380	19700	19110	25100	13540	19330	19457.21	13.06	-5715	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3449	4.46	0.63	12	0.54	4298.00	30401.00	24700	20230816	-22.43	13750	20231006	39.35	22400	-14.46	20240417	14900	28.59	20240118	24700	-22.43	20230816	13750	39.35	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
20	20240529	140514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19360	30	2	0.16	1581816030	81101	84.42	19380	19700	19340	25100	13540	19330	19504.31	13.06	-4419	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3485	4.50	0.64	12	0.45	4298.00	30401.00	24700	20230816	-21.62	13750	20231006	40.80	22400	-13.57	20240417	14900	29.93	20240118	24700	-21.62	20230816	13750	40.80	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
21	20240529	130514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19600	270	2	1.40	1344049410	68908	71.73	19380	19700	19340	25100	13540	19330	19505.03	13.06	-2563	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3528	4.56	0.64	12	0.38	4298.00	30401.00	24700	20230816	-20.65	13750	20231006	42.55	22400	-12.50	20240417	14900	31.54	20240118	24700	-20.65	20230816	13750	42.55	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
22	20240529	120517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19530	200	2	1.03	1085200930	55718	58.00	19380	19610	19340	25100	13540	19330	19476.71	13.06	-327	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3515	4.54	0.64	12	0.31	4298.00	30401.00	24700	20230816	-20.93	13750	20231006	42.04	22400	-12.81	20240417	14900	31.07	20240118	24700	-20.93	20230816	13750	42.04	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
23	20240529	110514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19520	190	2	0.98	877571950	45074	46.92	19380	19610	19340	25100	13540	19330	19469.63	13.06	227	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3514	4.54	0.64	12	0.25	4298.00	30401.00	24700	20230816	-20.97	13750	20231006	41.96	22400	-12.86	20240417	14900	31.01	20240118	24700	-20.97	20230816	13750	41.96	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
24	20240529	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19460	130	2	0.67	554341310	28441	29.61	19380	19610	19360	25100	13540	19330	19491.02	13.06	1211	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3503	4.53	0.64	12	0.16	4298.00	30401.00	24700	20230816	-21.21	13750	20231006	41.53	22400	-13.12	20240417	14900	30.60	20240118	24700	-21.21	20230816	13750	41.53	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
25	20240529	090510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19410	80	2	0.41	64383940	3318	3.45	19380	19470	19380	25100	13540	19330	19404.83	13.06	-145	19750	19540	19240	19030	18730	19645	19135	90	5770	500	14300	10	1	18000000	3494	4.52	0.64	12	0.02	4298.00	30401.00	24700	20230816	-21.42	13750	20231006	41.16	22400	-13.35	20240417	14900	30.27	20240118	24700	-21.42	20230816	13750	41.16	20231006	3.03	N	045100	500	90 억	2350392	N	N	41	N	N
26	20240528	160511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19330	320	2	1.68	1829825250	95081	71.78	19010	19450	18940	24700	13310	19010	19245.36	13.01	1435	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3479	4.50	0.64	12	0.53	4298.00	30401.00	24700	20230816	-21.74	13750	20231006	40.58	22400	-13.71	20240417	14900	29.73	20240118	24700	-21.74	20230816	13750	40.58	20231006	3.05	N	045100	500	90 억	2342158	N	N	41	N	N
27	20240528	150513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19360	350	2	1.84	1691321070	87918	66.37	19010	19450	18940	24700	13310	19010	19238.00	13.01	2604	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3485	4.50	0.64	12	0.49	4298.00	30401.00	24700	20230816	-21.62	13750	20231006	40.80	22400	-13.57	20240417	14900	29.93	20240118	24700	-21.62	20230816	13750	40.80	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
28	20240528	140513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19270	260	2	1.37	1512089630	78647	59.37	19010	19450	18940	24700	13310	19010	19226.84	13.01	-636	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3469	4.48	0.63	12	0.44	4298.00	30401.00	24700	20230816	-21.98	13750	20231006	40.15	22400	-13.97	20240417	14900	29.33	20240118	24700	-21.98	20230816	13750	40.15	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
29	20240528	130511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19260	250	2	1.32	1380423380	71812	54.21	19010	19450	18940	24700	13310	19010	19223.33	13.01	843	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3467	4.48	0.63	12	0.40	4298.00	30401.00	24700	20230816	-22.02	13750	20231006	40.07	22400	-14.02	20240417	14900	29.26	20240118	24700	-22.02	20230816	13750	40.07	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
30	20240528	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19300	290	2	1.53	1130415050	58825	44.41	19010	19450	18940	24700	13310	19010	19217.28	13.01	8557	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3474	4.49	0.63	12	0.33	4298.00	30401.00	24700	20230816	-21.86	13750	20231006	40.36	22400	-13.84	20240417	14900	29.53	20240118	24700	-21.86	20230816	13750	40.36	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
31	20240528	110501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19280	270	2	1.42	957894100	49901	37.67	19010	19450	18940	24700	13310	19010	19196.64	13.01	9139	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3470	4.49	0.63	12	0.28	4298.00	30401.00	24700	20230816	-21.94	13750	20231006	40.22	22400	-13.93	20240417	14900	29.40	20240118	24700	-21.94	20230816	13750	40.22	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
32	20240528	100512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19340	330	2	1.74	769085300	40127	30.29	19010	19450	18940	24700	13310	19010	19167.06	13.01	10316	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3481	4.50	0.64	12	0.22	4298.00	30401.00	24700	20230816	-21.70	13750	20231006	40.65	22400	-13.66	20240417	14900	29.80	20240118	24700	-21.70	20230816	13750	40.65	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
33	20240528	090512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	-30	5	-0.16	34984280	1843	1.39	19010	19040	18950	24700	13310	19010	18978.87	13.01	-553	19536	19272	19016	18752	18496	19145	18625	90	5690	500	14060	10	1	18000000	3416	4.42	0.62	12	0.01	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	22400	-15.27	20240417	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.05	N	045100	500	90 억	2342158	N	N	11	N	N
34	20240527	160503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	20	2	0.11	2498116960	131989	154.74	19080	19280	18760	24650	13300	18990	18926.61	13.21	-34539	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3422	4.42	0.63	12	0.73	4298.00	30401.00	24700	20230816	-23.04	13750	20231006	38.25	22400	-15.13	20240417	14900	27.58	20240118	24700	-23.04	20230816	13750	38.25	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
35	20240527	150512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	10	2	0.05	2377184540	125633	147.29	19080	19280	18760	24650	13300	18990	18921.66	13.21	-35591	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3420	4.42	0.62	12	0.70	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	22400	-15.18	20240417	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
36	20240527	140510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18850	-140	5	-0.74	1295985960	68174	79.93	19080	19280	18810	24650	13300	18990	19009.97	13.21	-14969	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3393	4.39	0.62	12	0.38	4298.00	30401.00	24700	20230816	-23.68	13750	20231006	37.09	22400	-15.85	20240417	14900	26.51	20240118	24700	-23.68	20230816	13750	37.09	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
37	20240527	130510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18860	-130	5	-0.68	1188037260	62442	73.21	19080	19280	18810	24650	13300	18990	19026.25	13.21	-14722	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3395	4.39	0.62	12	0.35	4298.00	30401.00	24700	20230816	-23.64	13750	20231006	37.16	22400	-15.80	20240417	14900	26.58	20240118	24700	-23.64	20230816	13750	37.16	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
38	20240527	120511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18860	-130	5	-0.68	1102847690	57922	67.91	19080	19280	18820	24650	13300	18990	19040.22	13.21	-14878	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3395	4.39	0.62	12	0.32	4298.00	30401.00	24700	20230816	-23.64	13750	20231006	37.16	22400	-15.80	20240417	14900	26.58	20240118	24700	-23.64	20230816	13750	37.16	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
39	20240527	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	10	2	0.05	845582700	44347	51.99	19080	19280	18890	24650	13300	18990	19067.42	13.21	-6798	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3420	4.42	0.62	12	0.25	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	22400	-15.18	20240417	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
40	20240527	100508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19070	80	2	0.42	615491950	32211	37.76	19080	19280	18920	24650	13300	18990	19108.13	13.21	-3572	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3433	4.44	0.63	12	0.18	4298.00	30401.00	24700	20230816	-22.79	13750	20231006	38.69	22400	-14.87	20240417	14900	27.99	20240118	24700	-22.79	20230816	13750	38.69	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
41	20240527	090510	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19150	160	2	0.84	134547180	7042	8.26	19080	19190	19050	24650	13300	18990	19106.40	13.21	648	19336	19162	18916	18742	18496	19250	18830	90	5660	500	14050	10	1	18000000	3447	4.46	0.63	12	0.04	4298.00	30401.00	24700	20230816	-22.47	13750	20231006	39.27	22400	-14.51	20240417	14900	28.52	20240118	24700	-22.47	20230816	13750	39.27	20231006	3.05	N	045100	500	90 억	2377085	N	N	11	N	N
42	20240524	160447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	10	2	0.05	1602687720	84808	68.58	18940	19090	18670	24650	13290	18980	18897.28	13.08	15688	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3418	4.42	0.62	12	0.47	4298.00	30401.00	24700	20230816	-23.12	13750	20231006	38.11	22400	-15.22	20240417	14900	27.45	20240118	24700	-23.12	20230816	13750	38.11	20231006	3.03	N	045100	500	90 억	2354641	N	N	11	N	N
43	20240524	150445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18990	10	2	0.05	1505328750	79678	64.43	18940	19090	18670	24650	13290	18980	18892.50	13.08	16391	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3418	4.42	0.62	12	0.44	4298.00	30401.00	24700	20230816	-23.12	13750	20231006	38.11	22400	-15.22	20240417	14900	27.45	20240118	24700	-23.12	20230816	13750	38.11	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
44	20240524	140448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19020	40	2	0.21	1282808470	67971	54.97	18940	19090	18670	24650	13290	18980	18872.65	13.08	18274	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3424	4.43	0.63	12	0.38	4298.00	30401.00	24700	20230816	-23.00	13750	20231006	38.33	22400	-15.09	20240417	14900	27.65	20240118	24700	-23.00	20230816	13750	38.33	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
45	20240524	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	0	3	0.00	1169791390	62023	50.16	18940	19040	18670	24650	13290	18980	18860.33	13.08	18142	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3416	4.42	0.62	12	0.34	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	22400	-15.27	20240417	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
46	20240524	120445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19000	20	2	0.11	1069481270	56742	45.89	18940	19040	18670	24650	13290	18980	18847.81	13.08	18163	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3420	4.42	0.62	12	0.32	4298.00	30401.00	24700	20230816	-23.08	13750	20231006	38.18	22400	-15.18	20240417	14900	27.52	20240118	24700	-23.08	20230816	13750	38.18	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
47	20240524	110446	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18890	-90	5	-0.47	855486910	45455	36.76	18940	18940	18670	24650	13290	18980	18820.02	13.08	14562	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3400	4.40	0.62	12	0.25	4298.00	30401.00	24700	20230816	-23.52	13750	20231006	37.38	22400	-15.67	20240417	14900	26.78	20240118	24700	-23.52	20230816	13750	37.38	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
48	20240524	100449	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18880	-100	5	-0.53	672060300	35742	28.90	18940	18940	18670	24650	13290	18980	18802.39	13.08	11437	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3398	4.39	0.62	12	0.20	4298.00	30401.00	24700	20230816	-23.56	13750	20231006	37.31	22400	-15.71	20240417	14900	26.71	20240118	24700	-23.56	20230816	13750	37.31	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
49	20240524	090448	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18860	-120	5	-0.63	71155120	3766	3.05	18940	18940	18830	24650	13290	18980	18890.69	13.08	-171	19626	19302	19126	18802	18626	19215	18715	90	5670	500	14040	10	1	18000000	3395	4.39	0.62	12	0.02	4298.00	30401.00	24700	20230816	-23.64	13750	20231006	37.16	22400	-15.80	20240417	14900	26.58	20240118	24700	-23.64	20230816	13750	37.16	20231006	3.03	N	045100	500	90 억	2354641	N	N	19	N	N
50	20240523	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	18980	-390	5	-2.01	2352278570	123338	180.93	19450	19450	18950	25150	13560	19370	19069.51	12.97	20680	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3416	4.42	0.62	12	0.69	4298.00	30401.00	24700	20230816	-23.16	13750	20231006	38.04	22400	-15.27	20240417	14900	27.38	20240118	24700	-23.16	20230816	13750	38.04	20231006	3.02	N	045100	500	90 억	2333925	N	N	19	N	N
51	20240523	150447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19030	-340	5	-1.76	2112139550	110696	162.38	19450	19450	18950	25150	13560	19370	19077.89	12.97	19876	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3425	4.43	0.63	12	0.61	4298.00	30401.00	24700	20230816	-22.96	13750	20231006	38.40	22400	-15.04	20240417	14900	27.72	20240118	24700	-22.96	20230816	13750	38.40	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
52	20240523	140447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19130	-240	5	-1.24	1918189630	100517	147.45	19450	19450	18950	25150	13560	19370	19080.35	12.97	18977	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3443	4.45	0.63	12	0.56	4298.00	30401.00	24700	20230816	-22.55	13750	20231006	39.13	22400	-14.60	20240417	14900	28.39	20240118	24700	-22.55	20230816	13750	39.13	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
53	20240523	130447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19110	-260	5	-1.34	1765900730	92559	135.78	19450	19450	18950	25150	13560	19370	19075.46	12.97	17391	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3440	4.45	0.63	12	0.51	4298.00	30401.00	24700	20230816	-22.63	13750	20231006	38.98	22400	-14.69	20240417	14900	28.26	20240118	24700	-22.63	20230816	13750	38.98	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
54	20240523	120444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19130	-240	5	-1.24	1631482560	85520	125.45	19450	19450	18950	25150	13560	19370	19073.73	12.97	15841	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3443	4.45	0.63	12	0.48	4298.00	30401.00	24700	20230816	-22.55	13750	20231006	39.13	22400	-14.60	20240417	14900	28.39	20240118	24700	-22.55	20230816	13750	39.13	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
55	20240523	110443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19010	-360	5	-1.86	1388995990	72815	106.81	19450	19450	18950	25150	13560	19370	19071.57	12.97	6827	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3422	4.42	0.63	12	0.40	4298.00	30401.00	24700	20230816	-23.04	13750	20231006	38.25	22400	-15.13	20240417	14900	27.58	20240118	24700	-23.04	20230816	13750	38.25	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
56	20240523	100444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19060	-310	5	-1.60	859287510	44938	65.92	19450	19450	18950	25150	13560	19370	19115.95	12.97	203	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3431	4.43	0.63	12	0.25	4298.00	30401.00	24700	20230816	-22.83	13750	20231006	38.62	22400	-14.91	20240417	14900	27.92	20240118	24700	-22.83	20230816	13750	38.62	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
57	20240523	090447	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19370	0	3	0.00	81187970	4187	6.14	19450	19450	19300	25150	13560	19370	19396.94	12.97	-1683	19830	19600	19420	19190	19010	19510	19100	90	5780	500	14330	10	1	18000000	3487	4.51	0.64	12	0.02	4298.00	30401.00	24700	20230816	-21.58	13750	20231006	40.87	22400	-13.53	20240417	14900	30.00	20240118	24700	-21.58	20230816	13750	40.87	20231006	3.02	N	045100	500	90 억	2333925	N	N	23	N	N
58	20240522	160440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19370	10	2	0.05	1291202880	66391	88.36	19450	19650	19240	25150	13560	19360	19449.22	13.09	-21685	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3487	4.51	0.64	12	0.37	4298.00	30401.00	24700	20230816	-21.58	13750	20231006	40.87	22400	-13.53	20240417	14900	30.00	20240118	24700	-21.58	20230816	13750	40.87	20231006	3.02	N	045100	500	90 억	2356107	N	N	18	N	N
59	20240522	150443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19380	20	2	0.10	1203680840	61877	82.35	19450	19650	19240	25150	13560	19360	19452.81	13.09	-19965	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3488	4.51	0.64	12	0.34	4298.00	30401.00	24700	20230816	-21.54	13750	20231006	40.95	22400	-13.48	20240417	14900	30.07	20240118	24700	-21.54	20230816	13750	40.95	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
60	20240522	140444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19340	-20	5	-0.10	1061517190	54534	72.58	19450	19650	19240	25150	13560	19360	19465.25	13.09	-16606	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3481	4.50	0.64	12	0.30	4298.00	30401.00	24700	20230816	-21.70	13750	20231006	40.65	22400	-13.66	20240417	14900	29.80	20240118	24700	-21.70	20230816	13750	40.65	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
61	20240522	130441	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19440	80	2	0.41	875856910	44967	59.85	19450	19650	19240	25150	13560	19360	19477.79	13.09	-12321	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3499	4.52	0.64	12	0.25	4298.00	30401.00	24700	20230816	-21.30	13750	20231006	41.38	22400	-13.21	20240417	14900	30.47	20240118	24700	-21.30	20230816	13750	41.38	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
62	20240522	120442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19390	30	2	0.15	793970600	40744	54.23	19450	19650	19240	25150	13560	19360	19486.84	13.09	-11814	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3490	4.51	0.64	12	0.23	4298.00	30401.00	24700	20230816	-21.50	13750	20231006	41.02	22400	-13.44	20240417	14900	30.13	20240118	24700	-21.50	20230816	13750	41.02	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
63	20240522	110444	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19400	40	2	0.21	680501890	34893	46.44	19450	19650	19240	25150	13560	19360	19502.57	13.09	-10777	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3492	4.51	0.64	12	0.19	4298.00	30401.00	24700	20230816	-21.46	13750	20231006	41.09	22400	-13.39	20240417	14900	30.20	20240118	24700	-21.46	20230816	13750	41.09	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
64	20240522	100443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19490	130	2	0.67	411325800	21044	28.01	19450	19650	19240	25150	13560	19360	19546.06	13.09	-4405	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3508	4.53	0.64	12	0.12	4298.00	30401.00	24700	20230816	-21.09	13750	20231006	41.75	22400	-12.99	20240417	14900	30.81	20240118	24700	-21.09	20230816	13750	41.75	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
65	20240522	090442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19240	-120	5	-0.62	32308010	1667	2.22	19450	19450	19240	25150	13560	19360	19381.03	13.09	-1044	19640	19500	19310	19170	18980	19570	19240	90	5790	500	14320	10	1	18000000	3463	4.48	0.63	12	0.01	4298.00	30401.00	24700	20230816	-22.11	13750	20231006	39.93	22400	-14.11	20240417	14900	29.13	20240118	24700	-22.11	20230816	13750	39.93	20231006	3.02	N	045100	500	90 억	2356107	N	N	0	N	N
66	20240521	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19360	60	2	0.31	1441186510	74670	57.73	19330	19450	19120	25050	13510	19300	19300.51	13.09	774	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3485	4.50	0.64	12	0.41	4298.00	30401.00	24700	20230816	-21.62	13750	20231006	40.80	22400	-13.57	20240417	14900	29.93	20240118	24700	-21.62	20230816	13750	40.80	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
67	20240521	150442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19410	110	2	0.57	1303848930	67585	52.25	19330	19450	19120	25050	13510	19300	19291.99	13.09	3201	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3494	4.52	0.64	12	0.38	4298.00	30401.00	24700	20230816	-21.42	13750	20231006	41.16	22400	-13.35	20240417	14900	30.27	20240118	24700	-21.42	20230816	13750	41.16	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
68	20240521	140442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19420	120	2	0.62	1211486990	62826	48.57	19330	19450	19120	25050	13510	19300	19283.21	13.09	2381	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3496	4.52	0.64	12	0.35	4298.00	30401.00	24700	20230816	-21.38	13750	20231006	41.24	22400	-13.30	20240417	14900	30.34	20240118	24700	-21.38	20230816	13750	41.24	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
69	20240521	130442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19420	120	2	0.62	1039131430	53942	41.71	19330	19450	19120	25050	13510	19300	19263.86	13.09	2476	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3496	4.52	0.64	12	0.30	4298.00	30401.00	24700	20230816	-21.38	13750	20231006	41.24	22400	-13.30	20240417	14900	30.34	20240118	24700	-21.38	20230816	13750	41.24	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
70	20240521	120442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19390	90	2	0.47	856598360	44521	34.42	19330	19450	19120	25050	13510	19300	19240.32	13.09	1164	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3490	4.51	0.64	12	0.25	4298.00	30401.00	24700	20230816	-21.50	13750	20231006	41.02	22400	-13.44	20240417	14900	30.13	20240118	24700	-21.50	20230816	13750	41.02	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
71	20240521	110443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19420	120	2	0.62	771451310	40128	31.03	19330	19450	19120	25050	13510	19300	19224.76	13.09	745	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3496	4.52	0.64	12	0.22	4298.00	30401.00	24700	20230816	-21.38	13750	20231006	41.24	22400	-13.30	20240417	14900	30.34	20240118	24700	-21.38	20230816	13750	41.24	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
72	20240521	100442	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-100	5	-0.52	513043770	26747	20.68	19330	19390	19120	25050	13510	19300	19181.34	13.09	-504	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3456	4.47	0.63	12	0.15	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	22400	-14.29	20240417	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
73	20240521	090440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19200	-100	5	-0.52	86942420	4513	3.49	19330	19390	19170	25050	13510	19300	19264.86	13.09	-2481	19860	19580	19440	19160	19020	19510	19090	90	5750	500	14280	10	1	18000000	3456	4.47	0.63	12	0.03	4298.00	30401.00	24700	20230816	-22.27	13750	20231006	39.64	22400	-14.29	20240417	14900	28.86	20240118	24700	-22.27	20230816	13750	39.64	20231006	2.99	N	045100	500	90 억	2355375	N	N	9	N	N
74	20240517	160443	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19650	-350	5	-1.75	2819681140	142159	105.74	19880	20200	19530	26000	14000	20000	19834.80	13.02	3066	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3537	4.57	0.65	12	0.79	4298.00	30401.00	24700	20230816	-20.45	13750	20231006	42.91	22400	-12.28	20240417	14900	31.88	20240118	24700	-20.45	20230816	13750	42.91	20231006	2.85	N	045100	500	90 억	2344079	N	N	1	N	N
75	20240517	150445	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19720	-280	5	-1.40	2661409620	134130	99.77	19880	20200	19530	26000	14000	20000	19841.79	13.02	3482	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3550	4.59	0.65	12	0.75	4298.00	30401.00	24700	20230816	-20.16	13750	20231006	43.42	22400	-11.96	20240417	14900	32.35	20240118	24700	-20.16	20230816	13750	43.42	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
76	20240517	140438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19670	-330	5	-1.65	2206003260	110929	82.51	19880	20200	19660	26000	14000	20000	19886.43	13.02	5562	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3541	4.58	0.65	12	0.62	4298.00	30401.00	24700	20230816	-20.36	13750	20231006	43.05	22400	-12.19	20240417	14900	32.01	20240118	24700	-20.36	20230816	13750	43.05	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
77	20240517	130436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19900	-100	5	-0.50	1680463720	84353	62.74	19880	20200	19790	26000	14000	20000	19921.63	13.02	9618	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3582	4.63	0.65	12	0.47	4298.00	30401.00	24700	20230816	-19.43	13750	20231006	44.73	22400	-11.16	20240417	14900	33.56	20240118	24700	-19.43	20230816	13750	44.73	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
78	20240517	120436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19950	-50	5	-0.25	1558222090	78210	58.17	19880	20200	19790	26000	14000	20000	19923.38	13.02	8437	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3591	4.64	0.66	12	0.43	4298.00	30401.00	24700	20230816	-19.23	13750	20231006	45.09	22400	-10.94	20240417	14900	33.89	20240118	24700	-19.23	20230816	13750	45.09	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
79	20240517	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19990	-10	5	-0.05	1314723570	66009	49.10	19880	20200	19790	26000	14000	20000	19917.10	13.02	12537	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3598	4.65	0.66	12	0.37	4298.00	30401.00	24700	20230816	-19.07	13750	20231006	45.38	22400	-10.76	20240417	14900	34.16	20240118	24700	-19.07	20230816	13750	45.38	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
80	20240517	100434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19960	-40	5	-0.20	874440870	44014	32.74	19880	20050	19790	26000	14000	20000	19866.77	13.02	5979	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3593	4.64	0.66	12	0.24	4298.00	30401.00	24700	20230816	-19.19	13750	20231006	45.16	22400	-10.89	20240417	14900	33.96	20240118	24700	-19.19	20230816	13750	45.16	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
81	20240517	090437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19900	-100	5	-0.50	68120770	3422	2.55	19880	20000	19880	26000	14000	20000	19901.29	13.02	366	20440	20220	20080	19860	19720	20150	19790	90	6000	500	14800	10	1	18000000	3582	4.63	0.65	12	0.02	4298.00	30401.00	24700	20230816	-19.43	13750	20231006	44.73	22400	-11.16	20240417	14900	33.56	20240118	24700	-19.43	20230816	13750	44.73	20231006	2.85	N	045100	500	90 억	2344079	N	N	17	N	N
82	20240516	160434	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20000	130	2	0.65	2675816390	133210	35.97	20100	20300	19940	25800	13910	19870	20087.51	12.83	33930	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3600	4.65	0.66	12	0.74	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.90	N	045100	500	90 억	2309702	N	N	17	N	N
83	20240516	150433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20000	130	2	0.65	2501083690	124475	33.61	20100	20300	19940	25800	13910	19870	20093.24	12.83	31590	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3600	4.65	0.66	12	0.69	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
84	20240516	140437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	180	2	0.91	2338115240	116354	31.42	20100	20300	19940	25800	13910	19870	20095.04	12.83	29149	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3609	4.66	0.66	12	0.65	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
85	20240516	130436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20000	130	2	0.65	2061964690	102600	27.71	20100	20300	19940	25800	13910	19870	20097.34	12.83	22067	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3600	4.65	0.66	12	0.57	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
86	20240516	120433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19990	120	2	0.60	1925712600	95790	25.87	20100	20300	19940	25800	13910	19870	20103.73	12.83	18483	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	10	1	18000000	3598	4.65	0.66	12	0.53	4298.00	30401.00	24700	20230816	-19.07	13750	20231006	45.38	22400	-10.76	20240417	14900	34.16	20240118	24700	-19.07	20230816	13750	45.38	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
87	20240516	110432	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	180	2	0.91	1597083700	79369	21.43	20100	20300	19940	25800	13910	19870	20122.58	12.83	14464	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3609	4.66	0.66	12	0.44	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
88	20240516	100433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20200	330	2	1.66	1131495250	56245	15.19	20100	20300	19940	25800	13910	19870	20117.70	12.83	13068	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3636	4.70	0.66	12	0.31	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
89	20240516	090433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20100	230	2	1.16	255292750	12693	3.43	20100	20200	20050	25800	13910	19870	20114.81	12.83	-2893	21576	20722	20296	19442	19016	20510	19230	90	5930	500	14700	50	1	18000000	3618	4.68	0.66	12	0.07	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.90	N	045100	500	90 억	2309702	N	N	0	N	N
90	20240514	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19870	-1280	5	-6.05	7465312270	368396	197.36	21100	21150	19870	27450	14850	21150	20263.69	13.16	-65814	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	10	1	18000000	3577	4.62	0.65	12	2.05	4298.00	30401.00	24700	20230816	-19.55	13750	20231006	44.51	22400	-11.29	20240417	14900	33.36	20240118	24700	-19.55	20230816	13750	44.51	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
91	20240514	150440	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	-1100	5	-5.20	6431438190	316505	169.56	21100	21150	19920	27450	14850	21150	20318.96	13.16	-45351	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3609	4.66	0.66	12	1.76	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
92	20240514	140438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	-1100	5	-5.20	5792021330	284652	152.49	21100	21150	19920	27450	14850	21150	20346.41	13.16	-40308	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3609	4.66	0.66	12	1.58	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
93	20240514	130439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20200	-950	5	-4.49	4887163000	239477	128.29	21100	21150	20050	27450	14850	21150	20406.21	13.16	-22283	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3636	4.70	0.66	12	1.33	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
94	20240514	120438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20250	-900	5	-4.26	4330533300	211858	113.50	21100	21150	20100	27450	14850	21150	20439.18	13.16	-8115	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3645	4.71	0.67	12	1.18	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
95	20240514	110437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20500	-650	5	-3.07	3835803800	187515	100.46	21100	21150	20100	27450	14850	21150	20454.26	13.16	6516	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3690	4.77	0.67	12	1.04	4298.00	30401.00	24700	20230816	-17.00	13750	20231006	49.09	22400	-8.48	20240417	14900	37.58	20240118	24700	-17.00	20230816	13750	49.09	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
96	20240514	100437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20450	-700	5	-3.31	3200359850	156414	83.79	21100	21150	20100	27450	14850	21150	20458.77	13.16	6724	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3681	4.76	0.67	12	0.87	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
97	20240514	090437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20900	-250	5	-1.18	360399750	17163	9.19	21100	21150	20800	27450	14850	21150	20994.43	13.16	-4685	21550	21350	21000	20800	20450	21450	20900	90	6300	500	15650	50	1	18000000	3762	4.86	0.69	12	0.10	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	22400	-6.70	20240417	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	2.89	N	045100	500	90 억	2368828	N	N	41	N	N
98	20240513	160438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	21150	450	2	2.17	3817655250	182651	89.71	20750	21200	20650	26900	14500	20700	20898.69	13.17	-2958	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3807	4.92	0.70	12	1.01	4298.00	30401.00	24700	20230816	-14.37	13750	20231006	53.82	22400	-5.58	20240417	14900	41.95	20240118	24700	-14.37	20230816	13750	53.82	20231006	2.88	N	045100	500	90 억	2370884	N	N	41	N	N
99	20240513	150439	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20750	50	2	0.24	3098908200	148473	72.92	20750	21200	20650	26900	14500	20700	20872.15	13.17	-3765	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3735	4.83	0.68	12	0.82	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
100	20240513	140437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20800	100	2	0.48	2880649900	137960	67.76	20750	21200	20650	26900	14500	20700	20880.65	13.17	-4860	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3744	4.84	0.68	12	0.77	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
101	20240513	130437	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20850	150	2	0.72	2307829200	110316	54.18	20750	21200	20650	26900	14500	20700	20920.66	13.17	-8307	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3753	4.85	0.69	12	0.61	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
102	20240513	120438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20800	100	2	0.48	2136978100	102110	50.15	20750	21200	20650	26900	14500	20700	20928.75	13.17	-10919	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3744	4.84	0.68	12	0.57	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
103	20240513	110436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20850	150	2	0.72	1966735900	93936	46.14	20750	21200	20650	26900	14500	20700	20937.60	13.17	-11306	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3753	4.85	0.69	12	0.52	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
104	20240513	100438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20800	100	2	0.48	1495835100	71248	34.99	20750	21200	20650	26900	14500	20700	20995.79	13.17	-6975	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3744	4.84	0.68	12	0.40	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
105	20240513	090438	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20950	250	2	1.21	158207350	7608	3.74	20750	20950	20650	26900	14500	20700	20798.05	13.17	-3676	21500	21100	20750	20350	20000	21300	20550	90	6200	500	15310	50	1	18000000	3771	4.87	0.69	12	0.04	4298.00	30401.00	24700	20230816	-15.18	13750	20231006	52.36	22400	-6.47	20240417	14900	40.60	20240118	24700	-15.18	20230816	13750	52.36	20231006	2.88	N	045100	500	90 억	2370884	N	N	0	N	N
106	20240510	160425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20700	50	2	0.24	4222621650	202309	111.08	20600	21150	20400	26800	14500	20650	20872.60	13.20	-4554	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3726	4.82	0.68	12	1.12	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
107	20240510	150428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20850	200	2	0.97	3993598600	191266	105.02	20600	21150	20400	26800	14500	20650	20879.94	13.20	-4678	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3753	4.85	0.69	12	1.06	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
108	20240510	140429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20800	150	2	0.73	3689233900	176649	96.99	20600	21150	20400	26800	14500	20650	20884.68	13.20	-5275	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3744	4.84	0.68	12	0.98	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
109	20240510	130425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20700	50	2	0.24	3464804700	165836	91.05	20600	21150	20400	26800	14500	20650	20893.11	13.20	-6024	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3726	4.82	0.68	12	0.92	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
110	20240510	120424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20650	0	3	0.00	3253386600	155633	85.45	20600	21150	20400	26800	14500	20650	20904.39	13.20	-5467	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3717	4.80	0.68	12	0.86	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
111	20240510	110427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20900	250	2	1.21	3017475800	144268	79.21	20600	21150	20400	26800	14500	20650	20915.96	13.20	-6712	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3762	4.86	0.69	12	0.80	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	22400	-6.70	20240417	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
112	20240510	100427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20950	300	2	1.45	1878003200	89888	49.35	20600	21100	20400	26800	14500	20650	20892.99	13.20	-9042	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3771	4.87	0.69	12	0.50	4298.00	30401.00	24700	20230816	-15.18	13750	20231006	52.36	22400	-6.47	20240417	14900	40.60	20240118	24700	-15.18	20230816	13750	52.36	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
113	20240510	090427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20650	0	3	0.00	60599150	2946	1.62	20600	20650	20450	26800	14500	20650	20567.02	13.20	-1301	21430	21040	20510	20120	19590	21235	20315	90	6150	500	15280	50	1	18000000	3717	4.80	0.68	12	0.02	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.87	N	045100	500	90 억	2375199	N	N	4	N	N
114	20240509	160433	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20650	650	2	3.25	3710640410	180631	87.24	20150	20900	19980	26000	14000	20000	20542.48	13.09	18756	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3717	4.80	0.68	12	1.00	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.92	N	045100	500	90 억	2356279	N	N	4	N	N
115	20240509	150436	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	600	2	3.00	3441762010	167542	80.92	20150	20900	19980	26000	14000	20000	20542.68	13.09	17550	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3708	4.79	0.68	12	0.93	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
116	20240509	140427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20600	600	2	3.00	3280036560	159671	77.11	20150	20900	19980	26000	14000	20000	20542.47	13.09	16283	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3708	4.79	0.68	12	0.89	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
117	20240509	130428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20750	750	2	3.75	2883717560	140505	67.86	20150	20900	19980	26000	14000	20000	20523.95	13.09	13708	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3735	4.83	0.68	12	0.78	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
118	20240509	120427	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20750	750	2	3.75	2664330510	129902	62.74	20150	20900	19980	26000	14000	20000	20510.31	13.09	12827	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3735	4.83	0.68	12	0.72	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
119	20240509	110418	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20450	450	2	2.25	1822274810	89270	43.11	20150	20700	19980	26000	14000	20000	20413.07	13.09	12348	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3681	4.76	0.67	12	0.50	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
120	20240509	100421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20400	400	2	2.00	933022110	45935	22.18	20150	20500	19980	26000	14000	20000	20311.79	13.09	12324	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3672	4.75	0.67	12	0.26	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
121	20240509	090419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	50	2	0.25	56005600	2798	1.35	20150	20150	19980	26000	14000	20000	20016.30	13.09	1364	20866	20432	20066	19632	19266	20250	19450	90	6000	500	14800	50	1	18000000	3609	4.66	0.66	12	0.02	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.92	N	045100	500	90 억	2356279	N	N	6	N	N
122	20240508	160419	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20000	-550	5	-2.68	4117655320	205883	143.64	20350	20500	19700	26700	14400	20550	19999.11	12.99	17623	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	50	1	18000000	3600	4.65	0.66	12	1.14	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.90	N	045100	500	90 억	2337954	N	N	6	N	N
123	20240508	150423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19990	-560	5	-2.73	3759356290	187955	131.13	20350	20500	19700	26700	14400	20550	20000.43	12.99	16832	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	10	1	18000000	3598	4.65	0.66	12	1.04	4298.00	30401.00	24700	20230816	-19.07	13750	20231006	45.38	22400	-10.76	20240417	14900	34.16	20240118	24700	-19.07	20230816	13750	45.38	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
124	20240508	140416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	-500	5	-2.43	3166553190	158324	110.46	20350	20500	19700	26700	14400	20550	19999.35	12.99	5180	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	50	1	18000000	3609	4.66	0.66	12	0.88	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
125	20240508	130416	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19960	-590	5	-2.87	3001078190	150047	104.69	20350	20500	19700	26700	14400	20550	19999.75	12.99	1386	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	10	1	18000000	3593	4.64	0.66	12	0.83	4298.00	30401.00	24700	20230816	-19.19	13750	20231006	45.16	22400	-10.89	20240417	14900	33.96	20240118	24700	-19.19	20230816	13750	45.16	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
126	20240508	120417	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20050	-500	5	-2.43	2755436920	137767	96.12	20350	20500	19700	26700	14400	20550	19999.42	12.99	-1136	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	50	1	18000000	3609	4.66	0.66	12	0.77	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
127	20240508	110452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20100	-450	5	-2.19	2371860510	118577	82.73	20350	20500	19700	26700	14400	20550	20001.22	12.99	-5238	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	50	1	18000000	3618	4.68	0.66	12	0.66	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
128	20240508	100424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19990	-560	5	-2.73	2051098120	102579	71.57	20350	20500	19700	26700	14400	20550	19993.57	12.99	-4592	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	10	1	18000000	3598	4.65	0.66	12	0.57	4298.00	30401.00	24700	20230816	-19.07	13750	20231006	45.38	22400	-10.76	20240417	14900	34.16	20240118	24700	-19.07	20230816	13750	45.38	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
129	20240508	090421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20300	-250	5	-1.22	68822100	3380	2.36	20350	20500	20300	26700	14400	20550	20341.86	12.99	-616	21116	20832	20466	20182	19816	20975	20325	90	6150	500	15200	50	1	18000000	3654	4.72	0.67	12	0.02	4298.00	30401.00	24700	20230816	-17.81	13750	20231006	47.64	22400	-9.38	20240417	14900	36.24	20240118	24700	-17.81	20230816	13750	47.64	20231006	2.90	N	045100	500	90 억	2337954	N	N	5	N	N
130	20240503	160429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19950	-300	5	-1.48	1913307090	95693	70.39	20500	20600	19840	26300	14200	20250	19994.32	12.86	-1356	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	10	1	18000000	3591	4.64	0.66	12	0.53	4298.00	30401.00	24700	20230816	-19.23	13750	20231006	45.09	22400	-10.94	20240417	14900	33.89	20240118	24700	-19.23	20230816	13750	45.09	20231006	2.88	N	045100	500	90 억	2314474	N	N	7	N	N
131	20240503	150429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20000	-250	5	-1.23	1794767440	89759	66.03	20500	20600	19840	26300	14200	20250	19995.40	12.86	-1622	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	50	1	18000000	3600	4.65	0.66	12	0.50	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
132	20240503	140429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19990	-260	5	-1.28	1698796260	84957	62.50	20500	20600	19840	26300	14200	20250	19995.95	12.86	-2136	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	10	1	18000000	3598	4.65	0.66	12	0.47	4298.00	30401.00	24700	20230816	-19.07	13750	20231006	45.38	22400	-10.76	20240417	14900	34.16	20240118	24700	-19.07	20230816	13750	45.38	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
133	20240503	130429	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20100	-150	5	-0.74	1572083340	78631	57.84	20500	20600	19840	26300	14200	20250	19993.17	12.86	-1081	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	50	1	18000000	3618	4.68	0.66	12	0.44	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
134	20240503	120428	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19920	-330	5	-1.63	1452441440	72644	53.44	20500	20600	19840	26300	14200	20250	19993.96	12.86	-2841	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	10	1	18000000	3586	4.63	0.66	12	0.40	4298.00	30401.00	24700	20230816	-19.35	13750	20231006	44.87	22400	-11.07	20240417	14900	33.69	20240118	24700	-19.35	20230816	13750	44.87	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
135	20240503	110426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	19870	-380	5	-1.88	1232409580	61565	45.29	20500	20600	19840	26300	14200	20250	20018.02	12.86	-3691	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	10	1	18000000	3577	4.62	0.65	12	0.34	4298.00	30401.00	24700	20230816	-19.55	13750	20231006	44.51	22400	-11.29	20240417	14900	33.36	20240118	24700	-19.55	20230816	13750	44.51	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
136	20240503	100426	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20000	-250	5	-1.23	883647870	44077	32.42	20500	20600	19840	26300	14200	20250	20047.82	12.86	2065	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	50	1	18000000	3600	4.65	0.66	12	0.24	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
137	20240503	090424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20200	-50	5	-0.25	110963350	5460	4.02	20500	20600	20100	26300	14200	20250	20322.96	12.86	-2063	21010	20630	20270	19890	19530	20820	20080	90	6050	500	14980	50	1	18000000	3636	4.70	0.66	12	0.03	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.88	N	045100	500	90 억	2314474	N	N	0	N	N
138	20240502	160424	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20250	-150	5	-0.74	2729721210	134977	84.10	20200	20650	19910	26500	14300	20400	20223.53	12.79	8994	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3645	4.71	0.67	12	0.75	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
139	20240502	150425	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20200	-200	5	-0.98	2469113810	122057	76.05	20200	20650	19910	26500	14300	20400	20229.15	12.79	9924	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3636	4.70	0.66	12	0.68	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
140	20240502	140423	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20300	-100	5	-0.49	2273127160	112386	70.02	20200	20650	19910	26500	14300	20400	20226.03	12.79	10492	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3654	4.72	0.67	12	0.62	4298.00	30401.00	24700	20230816	-17.81	13750	20231006	47.64	22400	-9.38	20240417	14900	36.24	20240118	24700	-17.81	20230816	13750	47.64	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
141	20240502	130422	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20450	50	2	0.25	2121561860	104935	65.38	20200	20650	19910	26500	14300	20400	20217.83	12.79	10622	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3681	4.76	0.67	12	0.58	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
142	20240502	120421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20450	50	2	0.25	1920710810	95090	59.25	20200	20650	19910	26500	14300	20400	20198.82	12.79	8711	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3681	4.76	0.67	12	0.53	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
143	20240502	110421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20400	0	3	0.00	1676919760	83194	51.83	20200	20600	19910	26500	14300	20400	20156.67	12.79	11730	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3672	4.75	0.67	12	0.46	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
144	20240502	100421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20300	-100	5	-0.49	1242164460	61821	38.52	20200	20350	19910	26500	14300	20400	20092.81	12.79	12647	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3654	4.72	0.67	12	0.34	4298.00	30401.00	24700	20230816	-17.81	13750	20231006	47.64	22400	-9.38	20240417	14900	36.24	20240118	24700	-17.81	20230816	13750	47.64	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N
145	20240502	090421	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	20150	-250	5	-1.23	289059550	14330	8.93	20200	20350	20100	26500	14300	20400	20171.27	12.79	5040	21300	20850	20600	20150	19900	20725	20025	90	6100	500	15090	50	1	18000000	3627	4.69	0.66	12	0.08	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.87	N	045100	500	90 억	2302852	N	N	8	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History