KissMeData/047920/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	Y	N	22200	650	2	3.02	44034817700	2008557	156.09	22150	22400	21150	28000	15100	21550	21923.35	0.14	-66188	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	7055	-34.58	7.63	12	6.32	-642.00	2908.00	42050	20240321	-47.21	11780	20230710	88.46	42050	-47.21	20240321	12880	72.36	20240116	42050	-47.21	20240321	11780	88.46	20230710	0.34	N	047920	500	158 억	45216	N	N	137	N	N
3	20240531	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	250	2	1.16	30646516400	1403432	109.07	22150	22400	21150	28000	15100	21550	21836.84	0.14	51603	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6928	-33.96	7.50	12	4.42	-642.00	2908.00	42050	20240321	-48.16	11780	20230710	85.06	42050	-48.16	20240321	12880	69.25	20240116	42050	-48.16	20240321	11780	85.06	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
4	20240531	140527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	450	2	2.09	22342819750	1020837	79.33	22150	22400	21150	28000	15100	21550	21886.77	0.14	-18909	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6992	-34.27	7.57	12	3.21	-642.00	2908.00	42050	20240321	-47.68	11780	20230710	86.76	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	11780	86.76	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
5	20240531	130529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21750	200	2	0.93	18073115150	827813	64.33	22150	22400	21150	28000	15100	21550	21832.37	0.14	-58467	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6912	-33.88	7.48	12	2.60	-642.00	2908.00	42050	20240321	-48.28	11780	20230710	84.63	42050	-48.28	20240321	12880	68.87	20240116	42050	-48.28	20240321	11780	84.63	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
6	20240531	120531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	300	2	1.39	16485447650	754592	58.64	22150	22400	21150	28000	15100	21550	21846.84	0.14	-64126	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6944	-34.03	7.51	12	2.37	-642.00	2908.00	42050	20240321	-48.04	11780	20230710	85.48	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	11780	85.48	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
7	20240531	110528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	50	2	0.23	14178228500	648849	50.42	22150	22400	21150	28000	15100	21550	21851.36	0.14	-98133	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6864	-33.64	7.43	12	2.04	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
8	20240531	100529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22000	450	2	2.09	9533515150	433642	33.70	22150	22400	21600	28000	15100	21550	21984.78	0.14	-90803	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6992	-34.27	7.57	12	1.36	-642.00	2908.00	42050	20240321	-47.68	11780	20230710	86.76	42050	-47.68	20240321	12880	70.81	20240116	42050	-47.68	20240321	11780	86.76	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
9	20240531	090525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21850	300	2	1.39	2229528950	101578	7.89	22150	22300	21700	28000	15100	21550	21949.01	0.14	-42756	23950	22750	22100	20900	20250	22425	20575	159	6450	500	15940	50	1	31779994	6944	-34.03	7.51	12	0.32	-642.00	2908.00	42050	20240321	-48.04	11780	20230710	85.48	42050	-48.04	20240321	12880	69.64	20240116	42050	-48.04	20240321	11780	85.48	20230710	0.34	N	047920	500	158 억	45216	N	N	6	N	N
10	20240530	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-1450	5	-6.30	28151615350	1262083	65.29	22550	23300	21450	29900	16100	23000	22306.48	0.00	43170	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	6849	-33.57	7.41	12	3.97	-642.00	2908.00	42050	20240321	-48.75	11780	20230710	82.94	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	11780	82.94	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
11	20240530	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-1200	5	-5.22	26178438400	1170651	60.56	22550	23300	21500	29900	16100	23000	22362.22	0.00	31953	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	6928	-33.96	7.50	12	3.68	-642.00	2908.00	42050	20240321	-48.16	11780	20230710	85.06	42050	-48.16	20240321	12880	69.25	20240116	42050	-48.16	20240321	11780	85.06	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
12	20240530	140525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-850	5	-3.70	22384609450	996841	51.57	22550	23300	21950	29900	16100	23000	22455.47	0.00	8307	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	7039	-34.50	7.62	12	3.14	-642.00	2908.00	42050	20240321	-47.32	11780	20230710	88.03	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	11780	88.03	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
13	20240530	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-850	5	-3.70	19732174100	876609	45.35	22550	23300	22000	29900	16100	23000	22509.59	0.00	-8190	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	7039	-34.50	7.62	12	2.76	-642.00	2908.00	42050	20240321	-47.32	11780	20230710	88.03	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	11780	88.03	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
14	20240530	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22150	-850	5	-3.70	17981690850	797539	41.26	22550	23300	22000	29900	16100	23000	22546.39	0.00	-9495	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	7039	-34.50	7.62	12	2.51	-642.00	2908.00	42050	20240321	-47.32	11780	20230710	88.03	42050	-47.32	20240321	12880	71.97	20240116	42050	-47.32	20240321	11780	88.03	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
15	20240530	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22500	-500	5	-2.17	15660668550	693337	35.87	22550	23300	22000	29900	16100	23000	22587.30	0.00	-10860	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	7150	-35.05	7.74	12	2.18	-642.00	2908.00	42050	20240321	-46.49	11780	20230710	91.00	42050	-46.49	20240321	12880	74.69	20240116	42050	-46.49	20240321	11780	91.00	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
16	20240530	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	-300	5	-1.30	9787701650	430330	22.26	22550	23300	22350	29900	16100	23000	22744.56	0.00	-28176	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	7214	-35.36	7.81	12	1.35	-642.00	2908.00	42050	20240321	-46.02	11780	20230710	92.70	42050	-46.02	20240321	12880	76.24	20240116	42050	-46.02	20240321	11780	92.70	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
17	20240530	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22550	-450	5	-1.96	2575090900	113087	5.85	22550	23250	22350	29900	16100	23000	22770.60	0.00	6807	24400	23700	22650	21950	20900	24050	22300	159	6900	500	17020	50	1	31779994	7166	-35.12	7.75	12	0.36	-642.00	2908.00	42050	20240321	-46.37	11780	20230710	91.43	42050	-46.37	20240321	12880	75.08	20240116	42050	-46.37	20240321	11780	91.43	20230710	0.35	N	047920	500	158 억	0	N	N	6	N	N
18	20240529	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	300	2	1.32	43386130250	1917299	30.67	22300	23350	21600	29500	15900	22700	22628.06	0.07	-41901	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7309	-35.83	7.91	12	6.03	-642.00	2908.00	42050	20240321	-45.30	11780	20230710	95.25	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	11780	95.25	20230710	0.37	N	047920	500	158 억	22949	N	N	6	N	N
19	20240529	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23000	300	2	1.32	41515257550	1835978	29.36	22300	23350	21600	29500	15900	22700	22611.98	0.07	-49117	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7309	-35.83	7.91	12	5.78	-642.00	2908.00	42050	20240321	-45.30	11780	20230710	95.25	42050	-45.30	20240321	12880	78.57	20240116	42050	-45.30	20240321	11780	95.25	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
20	20240529	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23150	450	2	1.98	36013333750	1598017	25.56	22300	23200	21600	29500	15900	22700	22536.08	0.07	-29808	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7357	-36.06	7.96	12	5.03	-642.00	2908.00	42050	20240321	-44.95	11780	20230710	96.52	42050	-44.95	20240321	12880	79.74	20240116	42050	-44.95	20240321	11780	96.52	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
21	20240529	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	0	3	0.00	32645121600	1450873	23.21	22300	23100	21600	29500	15900	22700	22500.09	0.07	-49973	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7214	-35.36	7.81	12	4.57	-642.00	2908.00	42050	20240321	-46.02	11780	20230710	92.70	42050	-46.02	20240321	12880	76.24	20240116	42050	-46.02	20240321	11780	92.70	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
22	20240529	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	0	3	0.00	30423791050	1353023	21.64	22300	23100	21600	29500	15900	22700	22485.51	0.07	-60106	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7214	-35.36	7.81	12	4.26	-642.00	2908.00	42050	20240321	-46.02	11780	20230710	92.70	42050	-46.02	20240321	12880	76.24	20240116	42050	-46.02	20240321	11780	92.70	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
23	20240529	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22750	50	2	0.22	26868174900	1197453	19.15	22300	23100	21600	29500	15900	22700	22437.38	0.07	-58885	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7230	-35.44	7.82	12	3.77	-642.00	2908.00	42050	20240321	-45.90	11780	20230710	93.12	42050	-45.90	20240321	12880	76.63	20240116	42050	-45.90	20240321	11780	93.12	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
24	20240529	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22400	-300	5	-1.32	18906929900	847941	13.56	22300	22950	21600	29500	15900	22700	22296.62	0.07	-25580	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	7119	-34.89	7.70	12	2.67	-642.00	2908.00	42050	20240321	-46.73	11780	20230710	90.15	42050	-46.73	20240321	12880	73.91	20240116	42050	-46.73	20240321	11780	90.15	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
25	20240529	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21800	-900	5	-3.96	5474547000	247113	3.95	22300	22650	21600	29500	15900	22700	22150.09	0.07	-42233	26906	24802	21796	19692	16686	25855	20745	159	6800	500	16790	50	1	31779994	6928	-33.96	7.50	12	0.78	-642.00	2908.00	42050	20240321	-48.16	11780	20230710	85.06	42050	-48.16	20240321	12880	69.25	20240116	42050	-48.16	20240321	11780	85.06	20230710	0.37	N	047920	500	158 억	22949	N	N	4	N	N
26	20240528	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22700	3710	2	19.54	135603153960	6194743	298.00	19300	23900	18790	24650	13300	18990	21889.74	0.53	-120231	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	7214	-35.36	7.81	12	19.49	-642.00	2908.00	42050	20240321	-46.02	11780	20230710	92.70	42050	-46.02	20240321	12880	76.24	20240116	42050	-46.02	20240321	11780	92.70	20230710	0.38	N	047920	500	158 억	169302	N	N	4	N	N
27	20240528	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22650	3660	2	19.27	131515641610	6013256	289.27	19300	23900	18790	24650	13300	18990	21870.95	0.53	-122922	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	7198	-35.28	7.79	12	18.92	-642.00	2908.00	42050	20240321	-46.14	11780	20230710	92.28	42050	-46.14	20240321	12880	75.85	20240116	42050	-46.14	20240321	11780	92.28	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
28	20240528	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	3110	2	16.38	121787043210	5577237	268.29	19300	23900	18790	24650	13300	18990	21836.45	0.53	-130271	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	7023	-34.42	7.60	12	17.55	-642.00	2908.00	42050	20240321	-47.44	11780	20230710	87.61	42050	-47.44	20240321	12880	71.58	20240116	42050	-47.44	20240321	11780	87.61	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
29	20240528	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22600	3610	2	19.01	99508113760	4575017	220.08	19300	23900	18790	24650	13300	18990	21750.33	0.53	-211148	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	7182	-35.20	7.77	12	14.40	-642.00	2908.00	42050	20240321	-46.25	11780	20230710	91.85	42050	-46.25	20240321	12880	75.47	20240116	42050	-46.25	20240321	11780	91.85	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
30	20240528	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22250	3260	2	17.17	58050962960	2770633	133.28	19300	23100	18790	24650	13300	18990	20952.24	0.53	-110382	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	7071	-34.66	7.65	12	8.72	-642.00	2908.00	42050	20240321	-47.09	11780	20230710	88.88	42050	-47.09	20240321	12880	72.75	20240116	42050	-47.09	20240321	11780	88.88	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
31	20240528	110508	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	2210	2	11.64	35711248110	1755022	84.43	19300	21550	18790	24650	13300	18990	20348.03	0.53	-19846	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	6737	-33.02	7.29	12	5.52	-642.00	2908.00	42050	20240321	-49.58	11780	20230710	79.97	42050	-49.58	20240321	12880	64.60	20240116	42050	-49.58	20240321	11780	79.97	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
32	20240528	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	1410	2	7.42	24355839110	1214228	58.41	19300	21050	18790	24650	13300	18990	20058.70	0.53	-54890	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	50	1	31779994	6483	-31.78	7.02	12	3.82	-642.00	2908.00	42050	20240321	-51.49	11780	20230710	73.17	42050	-51.49	20240321	12880	58.39	20240116	42050	-51.49	20240321	11780	73.17	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
33	20240528	090520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18980	-10	5	-0.05	2472867470	129331	6.22	19300	19320	18790	24650	13300	18990	19120.45	0.53	-30771	20536	19762	18386	17612	16236	20150	18000	159	5660	500	14050	10	1	31779994	6032	-29.56	6.53	12	0.41	-642.00	2908.00	42050	20240321	-54.86	11780	20230710	61.12	42050	-54.86	20240321	12880	47.36	20240116	42050	-54.86	20240321	11780	61.12	20230710	0.38	N	047920	500	158 억	169302	N	N	480	N	N
34	20240527	160510	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18990	1400	2	7.96	37576126000	2054155	145.53	17740	19160	17010	22850	12320	17590	18292.08	0.49	25569	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	6035	-29.58	6.53	12	6.46	-642.00	2908.00	42050	20240321	-54.84	11780	20230710	61.21	42050	-54.84	20240321	12880	47.44	20240116	42050	-54.84	20240321	11780	61.21	20230710	0.40	N	047920	500	158 억	154150	N	N	480	N	N
35	20240527	150520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19040	1450	2	8.24	34887757460	1912368	135.49	17740	19160	17010	22850	12320	17590	18244.05	0.49	29446	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	6051	-29.66	6.55	12	6.02	-642.00	2908.00	42050	20240321	-54.72	11780	20230710	61.63	42050	-54.72	20240321	12880	47.83	20240116	42050	-54.72	20240321	11780	61.63	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
36	20240527	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18520	930	2	5.29	29838572550	1643566	116.44	17740	18750	17010	22850	12320	17590	18155.61	0.49	-2912	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	5886	-28.85	6.37	12	5.17	-642.00	2908.00	42050	20240321	-55.96	11780	20230710	57.22	42050	-55.96	20240321	12880	43.79	20240116	42050	-55.96	20240321	11780	57.22	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
37	20240527	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18440	850	2	4.83	26549244330	1466243	103.88	17740	18720	17010	22850	12320	17590	18107.84	0.49	-6382	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	5860	-28.72	6.34	12	4.61	-642.00	2908.00	42050	20240321	-56.15	11780	20230710	56.54	42050	-56.15	20240321	12880	43.17	20240116	42050	-56.15	20240321	11780	56.54	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
38	20240527	120519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18630	1040	2	5.91	22318086930	1237742	87.69	17740	18690	17010	22850	12320	17590	18032.16	0.49	-4734	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	5921	-29.02	6.41	12	3.89	-642.00	2908.00	42050	20240321	-55.70	11780	20230710	58.15	42050	-55.70	20240321	12880	44.64	20240116	42050	-55.70	20240321	11780	58.15	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
39	20240527	110518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18020	430	2	2.44	15991264600	892699	63.25	17740	18340	17010	22850	12320	17590	17914.27	0.49	4284	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	5727	-28.07	6.20	12	2.81	-642.00	2908.00	42050	20240321	-57.15	11780	20230710	52.97	42050	-57.15	20240321	12880	39.91	20240116	42050	-57.15	20240321	11780	52.97	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
40	20240527	100516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18070	480	2	2.73	13086734440	731869	51.85	17740	18340	17010	22850	12320	17590	17882.22	0.49	20567	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	5743	-28.15	6.21	12	2.30	-642.00	2908.00	42050	20240321	-57.03	11780	20230710	53.40	42050	-57.03	20240321	12880	40.30	20240116	42050	-57.03	20240321	11780	53.40	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
41	20240527	090517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	-240	5	-1.36	2401961590	136871	9.70	17740	17990	17010	22850	12320	17590	17548.35	0.49	-42767	18583	18086	17153	16656	15723	18335	16905	159	5260	500	13010	10	1	31779994	5514	-27.02	5.97	12	0.43	-642.00	2908.00	42050	20240321	-58.74	11780	20230710	47.28	42050	-58.74	20240321	12880	34.70	20240116	42050	-58.74	20240321	11780	47.28	20230710	0.40	N	047920	500	158 억	154150	N	N	74	N	N
42	20240524	160454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17590	890	2	5.33	23707458470	1394406	37.48	16220	17650	16220	21700	11690	16700	17000.85	0.00	221264	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5588	-27.40	6.05	12	4.39	-642.00	2908.00	42050	20240321	-58.17	11780	20230710	49.32	42050	-58.17	20240321	12880	36.57	20240116	42050	-58.17	20240321	11780	49.32	20230710	0.40	N	047920	500	158 억	0	N	N	74	N	N
43	20240524	150452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17510	810	2	4.85	22215967220	1309237	35.19	16220	17650	16220	21700	11690	16700	16968.66	0.00	208458	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5562	-27.27	6.02	12	4.12	-642.00	2908.00	42050	20240321	-58.36	11780	20230710	48.64	42050	-58.36	20240321	12880	35.95	20240116	42050	-58.36	20240321	11780	48.64	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
44	20240524	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17230	530	2	3.17	17105254740	1016230	27.32	16220	17350	16220	21700	11690	16700	16832.08	0.00	142395	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5473	-26.84	5.93	12	3.20	-642.00	2908.00	42050	20240321	-59.02	11780	20230710	46.26	42050	-59.02	20240321	12880	33.77	20240116	42050	-59.02	20240321	11780	46.26	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
45	20240524	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17020	320	2	1.92	14324575190	854231	22.96	16220	17290	16220	21700	11690	16700	16768.98	0.00	115588	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5407	-26.51	5.85	12	2.69	-642.00	2908.00	42050	20240321	-59.52	11780	20230710	44.48	42050	-59.52	20240321	12880	32.14	20240116	42050	-59.52	20240321	11780	44.48	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
46	20240524	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	500	2	2.99	13128088050	783899	21.07	16220	17290	16220	21700	11690	16700	16747.17	0.00	104797	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5464	-26.79	5.91	12	2.47	-642.00	2908.00	42050	20240321	-59.10	11780	20230710	46.01	42050	-59.10	20240321	12880	33.54	20240116	42050	-59.10	20240321	11780	46.01	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
47	20240524	110453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	250	2	1.50	10970059150	657435	17.67	16220	17290	16220	21700	11690	16700	16686.15	0.00	49147	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5384	-26.40	5.83	12	2.07	-642.00	2908.00	42050	20240321	-59.69	11780	20230710	43.89	42050	-59.69	20240321	12880	31.60	20240116	42050	-59.69	20240321	11780	43.89	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
48	20240524	100455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16670	-30	5	-0.18	6947684250	419016	11.26	16220	16950	16220	21700	11690	16700	16580.93	0.00	30539	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5296	-25.97	5.73	12	1.32	-642.00	2908.00	42050	20240321	-60.36	11780	20230710	41.51	42050	-60.36	20240321	12880	29.43	20240116	42050	-60.36	20240321	11780	41.51	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
49	20240524	090454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16830	130	2	0.78	1526772380	92520	2.49	16220	16830	16220	21700	11690	16700	16501.88	0.00	24982	19713	18206	17413	15906	15113	17810	15510	159	5000	500	12350	10	1	31766701	5346	-26.21	5.79	12	0.29	-642.00	2908.00	42050	20240321	-59.98	11780	20230710	42.87	42050	-59.98	20240321	12880	30.67	20240116	42050	-59.98	20240321	11780	42.87	20230710	0.40	N	047920	500	158 억	0	N	N	6	N	N
50	20240523	160450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16700	-120	5	-0.71	64523091440	3659684	188.72	16710	18920	16620	21850	11780	16820	17632.30	0.05	-93865	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5305	-26.01	5.74	12	11.52	-642.00	2908.00	42050	20240321	-60.29	11780	20230710	41.77	42050	-60.29	20240321	12880	29.66	20240116	42050	-60.29	20240321	11780	41.77	20230710	0.45	N	047920	500	158 억	14381	N	N	6	N	N
51	20240523	150454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17010	190	2	1.13	61666090640	3489927	179.96	16710	18920	16620	21850	11780	16820	17670.57	0.05	-105755	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5404	-26.50	5.85	12	10.99	-642.00	2908.00	42050	20240321	-59.55	11780	20230710	44.40	42050	-59.55	20240321	12880	32.07	20240116	42050	-59.55	20240321	11780	44.40	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
52	20240523	140455	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17250	430	2	2.56	57927796390	3272107	168.73	16710	18920	16620	21850	11780	16820	17704.44	0.05	-100875	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5480	-26.87	5.93	12	10.30	-642.00	2908.00	42050	20240321	-58.98	11780	20230710	46.43	42050	-58.98	20240321	12880	33.93	20240116	42050	-58.98	20240321	11780	46.43	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
53	20240523	130454	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17350	530	2	3.15	55099715620	3108522	160.30	16710	18920	16620	21850	11780	16820	17726.37	0.05	-96351	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5512	-27.02	5.97	12	9.79	-642.00	2908.00	42050	20240321	-58.74	11780	20230710	47.28	42050	-58.74	20240321	12880	34.70	20240116	42050	-58.74	20240321	11780	47.28	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
54	20240523	120451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17420	600	2	3.57	53408456090	3010991	155.27	16710	18920	16620	21850	11780	16820	17738.88	0.05	-103688	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5534	-27.13	5.99	12	9.48	-642.00	2908.00	42050	20240321	-58.57	11780	20230710	47.88	42050	-58.57	20240321	12880	35.25	20240116	42050	-58.57	20240321	11780	47.88	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
55	20240523	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17680	860	2	5.11	46663858080	2620933	135.15	16710	18920	16620	21850	11780	16820	17805.58	0.05	-48294	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5616	-27.54	6.08	12	8.25	-642.00	2908.00	42050	20240321	-57.95	11780	20230710	50.08	42050	-57.95	20240321	12880	37.27	20240116	42050	-57.95	20240321	11780	50.08	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
56	20240523	100450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17860	1040	2	6.18	39181898140	2194783	113.18	16710	18920	16620	21850	11780	16820	17853.90	0.05	39538	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5674	-27.82	6.14	12	6.91	-642.00	2908.00	42050	20240321	-57.53	11780	20230710	51.61	42050	-57.53	20240321	12880	38.66	20240116	42050	-57.53	20240321	11780	51.61	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
57	20240523	090453	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17340	520	2	3.09	3442212660	202748	10.45	16710	17430	16620	21850	11780	16820	16980.49	0.05	27464	17506	17162	16616	16272	15726	16890	16000	159	5030	500	12440	10	1	31766701	5508	-27.01	5.96	12	0.64	-642.00	2908.00	42050	20240321	-58.76	11780	20230710	47.20	42050	-58.76	20240321	12880	34.63	20240116	42050	-58.76	20240321	11780	47.20	20230710	0.45	N	047920	500	158 억	14381	N	N	0	N	N
58	20240522	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16820	320	2	1.94	31648971540	1911007	29.11	16950	16960	16070	21450	11550	16500	16561.02	0.00	184312	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5343	-26.20	5.78	12	6.02	-642.00	2908.00	42050	20240321	-60.00	11780	20230710	42.78	42050	-60.00	20240321	12880	30.59	20240116	42050	-60.00	20240321	11780	42.78	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
59	20240522	150450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16730	230	2	1.39	30461510070	1840133	28.03	16950	16960	16070	21450	11550	16500	16553.97	0.00	168200	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5315	-26.06	5.75	12	5.79	-642.00	2908.00	42050	20240321	-60.21	11780	20230710	42.02	42050	-60.21	20240321	12880	29.89	20240116	42050	-60.21	20240321	11780	42.02	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
60	20240522	140451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16620	120	2	0.73	25426619310	1539791	23.46	16950	16960	16070	21450	11550	16500	16513.03	0.00	109872	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5280	-25.89	5.72	12	4.85	-642.00	2908.00	42050	20240321	-60.48	11780	20230710	41.09	42050	-60.48	20240321	12880	29.04	20240116	42050	-60.48	20240321	11780	41.09	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
61	20240522	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16530	30	2	0.18	23552599090	1426368	21.73	16950	16960	16070	21450	11550	16500	16512.29	0.00	93388	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5251	-25.75	5.68	12	4.49	-642.00	2908.00	42050	20240321	-60.69	11780	20230710	40.32	42050	-60.69	20240321	12880	28.34	20240116	42050	-60.69	20240321	11780	40.32	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
62	20240522	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16590	90	2	0.55	21807856630	1321337	20.13	16950	16960	16070	21450	11550	16500	16504.39	0.00	66942	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5270	-25.84	5.70	12	4.16	-642.00	2908.00	42050	20240321	-60.55	11780	20230710	40.83	42050	-60.55	20240321	12880	28.80	20240116	42050	-60.55	20240321	11780	40.83	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
63	20240522	110451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16540	40	2	0.24	18841792590	1142624	17.41	16950	16960	16070	21450	11550	16500	16489.93	0.00	25732	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5254	-25.76	5.69	12	3.60	-642.00	2908.00	42050	20240321	-60.67	11780	20230710	40.41	42050	-60.67	20240321	12880	28.42	20240116	42050	-60.67	20240321	11780	40.41	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
64	20240522	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16270	-230	5	-1.39	15259042430	924612	14.09	16950	16960	16070	21450	11550	16500	16503.18	0.00	-30791	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5168	-25.34	5.59	12	2.91	-642.00	2908.00	42050	20240321	-61.31	11780	20230710	38.12	42050	-61.31	20240321	12880	26.32	20240116	42050	-61.31	20240321	11780	38.12	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
65	20240522	090449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	10	2	0.06	3886562480	232423	3.54	16950	16960	16500	21450	11550	16500	16721.94	0.00	-52590	18120	17310	16410	15600	14700	17715	16005	159	4950	500	12210	10	1	31766701	5245	-25.72	5.68	12	0.73	-642.00	2908.00	42050	20240321	-60.74	11780	20230710	40.15	42050	-60.74	20240321	12880	28.18	20240116	42050	-60.74	20240321	11780	40.15	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
66	20240521	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	800	2	5.10	105815181550	6503615	66.06	16320	17220	15510	20400	10990	15700	16270.74	0.00	-105532	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5242	-25.70	5.67	12	20.47	-642.00	2908.00	42050	20240321	-60.76	11780	20230710	40.07	42050	-60.76	20240321	12880	28.11	20240116	42050	-60.76	20240321	11780	40.07	20230710	0.73	N	047920	500	158 억	0	N	N	3	N	N
67	20240521	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16430	730	2	4.65	103438603670	6358596	64.59	16320	17220	15510	20400	10990	15700	16268.12	0.00	-121355	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5219	-25.59	5.65	12	20.02	-642.00	2908.00	42050	20240321	-60.93	11780	20230710	39.47	42050	-60.93	20240321	12880	27.56	20240116	42050	-60.93	20240321	11780	39.47	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
68	20240521	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16210	510	2	3.25	97980153400	6025586	61.21	16320	17220	15510	20400	10990	15700	16261.31	0.00	-171932	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5149	-25.25	5.57	12	18.97	-642.00	2908.00	42050	20240321	-61.45	11780	20230710	37.61	42050	-61.45	20240321	12880	25.85	20240116	42050	-61.45	20240321	11780	37.61	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
69	20240521	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16150	450	2	2.87	93836131180	5769262	58.60	16320	17220	15510	20400	10990	15700	16265.50	0.00	-156584	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5130	-25.16	5.55	12	18.16	-642.00	2908.00	42050	20240321	-61.59	11780	20230710	37.10	42050	-61.59	20240321	12880	25.39	20240116	42050	-61.59	20240321	11780	37.10	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
70	20240521	120449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16680	980	2	6.24	83329073580	5129165	52.10	16320	17220	15510	20400	10990	15700	16246.84	0.00	-179213	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5299	-25.98	5.74	12	16.15	-642.00	2908.00	42050	20240321	-60.33	11780	20230710	41.60	42050	-60.33	20240321	12880	29.50	20240116	42050	-60.33	20240321	11780	41.60	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
71	20240521	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	600	2	3.82	53545734480	3340657	33.93	16320	16500	15510	20400	10990	15700	16029.17	0.00	-95687	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5178	-25.39	5.61	12	10.52	-642.00	2908.00	42050	20240321	-61.24	11780	20230710	38.37	42050	-61.24	20240321	12880	26.55	20240116	42050	-61.24	20240321	11780	38.37	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
72	20240521	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15960	260	2	1.66	39615507910	2474541	25.14	16320	16500	15510	20400	10990	15700	16010.08	0.00	-68783	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5070	-24.86	5.49	12	7.79	-642.00	2908.00	42050	20240321	-62.05	11780	20230710	35.48	42050	-62.05	20240321	12880	23.91	20240116	42050	-62.05	20240321	11780	35.48	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
73	20240521	090446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16110	410	2	2.61	10694667520	660602	6.71	16320	16400	15890	20400	10990	15700	16194.30	0.00	-38467	17533	16616	15883	14966	14233	16250	14600	159	4700	500	11610	10	1	31766701	5118	-25.09	5.54	12	2.08	-642.00	2908.00	42050	20240321	-61.69	11780	20230710	36.76	42050	-61.69	20240321	12880	25.08	20240116	42050	-61.69	20240321	11780	36.76	20230710	0.73	N	047920	500	158 억	0	N	N	851	N	N
74	20240517	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	4525602800	208933	10.35	21600	21600	21600	40000	21600	30800	21600.00	0.00	11773	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.66	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
75	20240517	150451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	4488861200	207232	10.26	21600	21600	21600	40000	21600	30800	21600.00	0.00	11067	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.65	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
76	20240517	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	4362738800	201393	9.97	21600	21600	21600	40000	21600	30800	21600.00	0.00	9793	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.63	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
77	20240517	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	4239770000	195700	9.69	21600	21600	21600	40000	21600	30800	21600.00	0.00	8288	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.62	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
78	20240517	120443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	4152851600	191676	9.49	21600	21600	21600	40000	21600	30800	21600.00	0.00	7126	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.60	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
79	20240517	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	4056580400	187219	9.27	21600	21600	21600	40000	21600	30800	21600.00	0.00	6106	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.59	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
80	20240517	100440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	3880713200	179077	8.87	21600	21600	21600	40000	21600	30800	21600.00	0.00	4526	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.56	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
81	20240517	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21600	-9200	4	-29.87	1904075600	87566	4.34	21600	21600	21600	40000	21600	30800	21600.00	0.00	2083	35300	33050	31650	29400	28000	32350	28700	159	9200	500	22790	50	1	31766701	6862	-33.64	7.43	12	0.28	-642.00	2908.00	42050	20240321	-48.63	11780	20230710	83.36	42050	-48.63	20240321	12880	67.70	20240116	42050	-48.63	20240321	11780	83.36	20230710	0.86	N	047920	500	158 억	0	N	N	64	N	N
82	20240516	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30800	1250	2	4.23	62906900100	1975814	193.83	30950	33900	30250	38400	20700	29550	31840.71	0.00	11040	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9784	-47.98	10.59	12	6.22	-642.00	2908.00	42050	20240321	-26.75	11780	20230710	161.46	42050	-26.75	20240321	12880	139.13	20240116	42050	-26.75	20240321	11780	161.46	20230710	0.89	N	047920	500	158 억	0	N	N	64	N	N
83	20240516	150439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30650	1100	2	3.72	60238842900	1889046	185.32	30950	33900	30250	38400	20700	29550	31889.09	0.00	8860	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9736	-47.74	10.54	12	5.95	-642.00	2908.00	42050	20240321	-27.11	11780	20230710	160.19	42050	-27.11	20240321	12880	137.97	20240116	42050	-27.11	20240321	11780	160.19	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
84	20240516	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	1450	2	4.91	55269128450	1728579	169.57	30950	33900	30250	38400	20700	29550	31974.40	0.00	15370	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9848	-48.29	10.66	12	5.44	-642.00	2908.00	42050	20240321	-26.28	11780	20230710	163.16	42050	-26.28	20240321	12880	140.68	20240116	42050	-26.28	20240321	11780	163.16	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
85	20240516	130442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	1400	2	4.74	50804505750	1583403	155.33	30950	33900	30250	38400	20700	29550	32086.41	0.00	31245	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9832	-48.21	10.64	12	4.98	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
86	20240516	120439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	1350	2	4.57	48351492300	1504118	147.55	30950	33900	30250	38400	20700	29550	32146.90	0.00	52145	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9816	-48.13	10.63	12	4.73	-642.00	2908.00	42050	20240321	-26.52	11780	20230710	162.31	42050	-26.52	20240321	12880	139.91	20240116	42050	-26.52	20240321	11780	162.31	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
87	20240516	110438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	1850	2	6.26	43684600300	1353385	132.77	30950	33900	30250	38400	20700	29550	32278.99	0.00	80891	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9975	-48.91	10.80	12	4.26	-642.00	2908.00	42050	20240321	-25.33	11780	20230710	166.55	42050	-25.33	20240321	12880	143.79	20240116	42050	-25.33	20240321	11780	166.55	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
88	20240516	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32800	3250	2	11.00	32629932600	1005989	98.69	30950	33900	30250	38400	20700	29550	32437.04	0.00	76818	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	10419	-51.09	11.28	12	3.17	-642.00	2908.00	42050	20240321	-22.00	11780	20230710	178.44	42050	-22.00	20240321	12880	154.66	20240116	42050	-22.00	20240321	11780	178.44	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
89	20240516	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	850	2	2.88	1972677750	64183	6.30	30950	31000	30250	38400	20700	29550	30744.08	0.00	-11619	32783	31166	30283	28666	27783	30725	28225	159	8850	500	21860	50	1	31766701	9657	-47.35	10.45	12	0.20	-642.00	2908.00	42050	20240321	-27.71	11780	20230710	158.06	42050	-27.71	20240321	12880	136.02	20240116	42050	-27.71	20240321	11780	158.06	20230710	0.89	N	047920	500	158 억	0	N	N	35	N	N
90	20240514	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29550	250	2	0.85	30450376000	997406	196.01	30550	31900	29400	38050	20550	29300	30531.29	0.00	28459	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9387	-46.03	10.16	12	3.14	-642.00	2908.00	42050	20240321	-29.73	11780	20230710	150.85	42050	-29.73	20240321	12880	129.43	20240116	42050	-29.73	20240321	11780	150.85	20230710	0.91	N	047920	500	158 억	0	N	N	35	N	N
91	20240514	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	650	2	2.22	27737273000	905857	178.02	30550	31900	29400	38050	20550	29300	30619.92	0.00	17187	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9514	-46.65	10.30	12	2.85	-642.00	2908.00	42050	20240321	-28.78	11780	20230710	154.24	42050	-28.78	20240321	12880	132.53	20240116	42050	-28.78	20240321	11780	154.24	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
92	20240514	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30750	1450	2	4.95	22031125650	715597	140.63	30550	31900	29450	38050	20550	29300	30787.06	0.00	20350	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9768	-47.90	10.57	12	2.25	-642.00	2908.00	42050	20240321	-26.87	11780	20230710	161.04	42050	-26.87	20240321	12880	138.74	20240116	42050	-26.87	20240321	11780	161.04	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
93	20240514	130446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30500	1200	2	4.10	20260990500	657942	129.30	30550	31900	29450	38050	20550	29300	30794.49	0.00	19556	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9689	-47.51	10.49	12	2.07	-642.00	2908.00	42050	20240321	-27.47	11780	20230710	158.91	42050	-27.47	20240321	12880	136.80	20240116	42050	-27.47	20240321	11780	158.91	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
94	20240514	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	1600	2	5.46	18265425050	592692	116.48	30550	31900	29450	38050	20550	29300	30817.74	0.00	14802	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9816	-48.13	10.63	12	1.87	-642.00	2908.00	42050	20240321	-26.52	11780	20230710	162.31	42050	-26.52	20240321	12880	139.91	20240116	42050	-26.52	20240321	11780	162.31	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
95	20240514	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	1650	2	5.63	15936626750	517775	101.75	30550	31900	29450	38050	20550	29300	30779.06	0.00	-1003	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9832	-48.21	10.64	12	1.63	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
96	20240514	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	1650	2	5.63	12988641750	422730	83.08	30550	31900	29450	38050	20550	29300	30725.62	0.00	-23295	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9832	-48.21	10.64	12	1.33	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
97	20240514	090444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31050	1750	2	5.97	4691076900	150078	29.49	30550	31900	30550	38050	20550	29300	31257.59	0.00	-19035	30900	30100	29600	28800	28300	29850	28550	159	8750	500	21680	50	1	31766701	9864	-48.36	10.68	12	0.47	-642.00	2908.00	42050	20240321	-26.16	11780	20230710	163.58	42050	-26.16	20240321	12880	141.07	20240116	42050	-26.16	20240321	11780	163.58	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
98	20240513	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29300	-1100	5	-3.62	14075100550	473845	136.54	29600	30400	29100	39500	21300	30400	29704.23	0.00	81502	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9302	-45.64	10.08	12	1.49	-642.00	2908.00	42050	20240321	-30.32	11780	20230710	148.73	42050	-30.32	20240321	12880	127.48	20240116	42050	-30.32	20240321	11780	148.73	20230710	0.91	N	047920	500	158 억	0	N	N	43	N	N
99	20240513	150445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29350	-1050	5	-3.45	12718501150	427507	123.19	29600	30400	29250	39500	21300	30400	29750.05	0.00	69032	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9318	-45.72	10.09	12	1.35	-642.00	2908.00	42050	20240321	-30.20	11780	20230710	149.15	42050	-30.20	20240321	12880	127.87	20240116	42050	-30.20	20240321	11780	149.15	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
100	20240513	140444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29650	-750	5	-2.47	10486448550	351683	101.34	29600	30400	29300	39500	21300	30400	29817.53	0.00	61712	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9413	-46.18	10.20	12	1.11	-642.00	2908.00	42050	20240321	-29.49	11780	20230710	151.70	42050	-29.49	20240321	12880	130.20	20240116	42050	-29.49	20240321	11780	151.70	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
101	20240513	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29700	-700	5	-2.30	9548870000	320153	92.26	29600	30400	29300	39500	21300	30400	29825.55	0.00	51098	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9429	-46.26	10.21	12	1.01	-642.00	2908.00	42050	20240321	-29.37	11780	20230710	152.12	42050	-29.37	20240321	12880	130.59	20240116	42050	-29.37	20240321	11780	152.12	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
102	20240513	120444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-500	5	-1.64	8886529700	297914	85.85	29600	30400	29300	39500	21300	30400	29828.75	0.00	49766	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9492	-46.57	10.28	12	0.94	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11780	153.82	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
103	20240513	110443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-800	5	-2.63	7744695450	259774	74.86	29600	30400	29300	39500	21300	30400	29812.70	0.00	45141	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9397	-46.11	10.18	12	0.82	-642.00	2908.00	42050	20240321	-29.61	11780	20230710	151.27	42050	-29.61	20240321	12880	129.81	20240116	42050	-29.61	20240321	11780	151.27	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
104	20240513	100444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29850	-550	5	-1.81	5001022800	167107	48.15	29600	30400	29500	39500	21300	30400	29926.43	0.00	29558	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9476	-46.50	10.26	12	0.53	-642.00	2908.00	42050	20240321	-29.01	11780	20230710	153.40	42050	-29.01	20240321	12880	131.75	20240116	42050	-29.01	20240321	11780	153.40	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
105	20240513	090445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30200	-200	5	-0.66	1158582200	38629	11.13	29600	30350	29550	39500	21300	30400	29990.16	0.00	8150	31966	31182	30716	29932	29466	30950	29700	159	9100	500	22490	50	1	31746701	9588	-47.04	10.39	12	0.12	-642.00	2908.00	42050	20240321	-28.18	11780	20230710	156.37	42050	-28.18	20240321	12880	134.47	20240116	42050	-28.18	20240321	11780	156.37	20230710	0.91	N	047920	500	158 억	0	N	N	63	N	N
106	20240510	160431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30400	-850	5	-2.72	10166771150	330123	73.59	31250	31500	30250	40600	21900	31250	30798.68	0.00	18608	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9651	-47.35	10.45	12	1.04	-642.00	2908.00	42050	20240321	-27.71	11780	20230710	158.06	42050	-27.71	20240321	12880	136.02	20240116	42050	-27.71	20240321	11780	158.06	20230710	0.94	N	047920	500	158 억	0	N	N	63	N	N
107	20240510	150434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30350	-900	5	-2.88	8970376500	290772	64.82	31250	31500	30300	40600	21900	31250	30850.19	0.00	13788	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9635	-47.27	10.44	12	0.92	-642.00	2908.00	42050	20240321	-27.82	11780	20230710	157.64	42050	-27.82	20240321	12880	135.64	20240116	42050	-27.82	20240321	11780	157.64	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
108	20240510	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-400	5	-1.28	6667780850	215504	48.04	31250	31500	30500	40600	21900	31250	30940.39	0.00	11031	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9794	-48.05	10.61	12	0.68	-642.00	2908.00	42050	20240321	-26.63	11780	20230710	161.88	42050	-26.63	20240321	12880	139.52	20240116	42050	-26.63	20240321	11780	161.88	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
109	20240510	130431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	-300	5	-0.96	5853231950	189132	42.16	31250	31500	30500	40600	21900	31250	30947.85	0.00	12662	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9826	-48.21	10.64	12	0.60	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
110	20240510	120431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31300	50	2	0.16	5213392800	168488	37.56	31250	31500	30500	40600	21900	31250	30942.20	0.00	13109	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9937	-48.75	10.76	12	0.53	-642.00	2908.00	42050	20240321	-25.56	11780	20230710	165.70	42050	-25.56	20240321	12880	143.01	20240116	42050	-25.56	20240321	11780	165.70	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
111	20240510	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-150	5	-0.48	4217101900	136650	30.46	31250	31350	30500	40600	21900	31250	30860.57	0.00	12923	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9873	-48.44	10.69	12	0.43	-642.00	2908.00	42050	20240321	-26.04	11780	20230710	164.01	42050	-26.04	20240321	12880	141.46	20240116	42050	-26.04	20240321	11780	164.01	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
112	20240510	100433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30900	-350	5	-1.12	2553689250	82587	18.41	31250	31350	30600	40600	21900	31250	30921.15	0.00	1431	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9810	-48.13	10.63	12	0.26	-642.00	2908.00	42050	20240321	-26.52	11780	20230710	162.31	42050	-26.52	20240321	12880	139.91	20240116	42050	-26.52	20240321	11780	162.31	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
113	20240510	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31000	-250	5	-0.80	597101200	19244	4.29	31250	31300	30750	40600	21900	31250	31027.77	0.00	-959	33616	32432	31316	30132	29016	31875	29575	159	9350	500	23120	50	1	31746701	9841	-48.29	10.66	12	0.06	-642.00	2908.00	42050	20240321	-26.28	11780	20230710	163.16	42050	-26.28	20240321	12880	140.68	20240116	42050	-26.28	20240321	11780	163.16	20230710	0.94	N	047920	500	158 억	0	N	N	47	N	N
114	20240509	160439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	-150	5	-0.48	14010595150	443646	86.14	31400	32500	30200	40800	22000	31400	31581.01	0.00	-2649	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	9921	-48.68	10.75	12	1.40	-642.00	2908.00	42050	20240321	-25.68	11780	20230710	165.28	42050	-25.68	20240321	12880	142.62	20240116	42050	-25.68	20240321	11780	165.28	20230710	0.95	N	047920	500	158 억	0	N	N	47	N	N
115	20240509	150442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	0	3	0.00	13347127600	422439	82.02	31400	32500	30200	40800	22000	31400	31595.40	0.00	-9236	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	9968	-48.91	10.80	12	1.33	-642.00	2908.00	42050	20240321	-25.33	11780	20230710	166.55	42050	-25.33	20240321	12880	143.79	20240116	42050	-25.33	20240321	11780	166.55	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
116	20240509	140433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31600	200	2	0.64	12122689400	383524	74.46	31400	32500	30200	40800	22000	31400	31608.69	0.00	-15673	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	10032	-49.22	10.87	12	1.21	-642.00	2908.00	42050	20240321	-24.85	11780	20230710	168.25	42050	-24.85	20240321	12880	145.34	20240116	42050	-24.85	20240321	11780	168.25	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
117	20240509	130434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31500	100	2	0.32	11374193450	359812	69.86	31400	32500	30200	40800	22000	31400	31611.49	0.00	-10901	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	10000	-49.07	10.83	12	1.13	-642.00	2908.00	42050	20240321	-25.09	11780	20230710	167.40	42050	-25.09	20240321	12880	144.57	20240116	42050	-25.09	20240321	11780	167.40	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
118	20240509	120433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	0	3	0.00	10712206000	338769	65.78	31400	32500	30200	40800	22000	31400	31620.97	0.00	-7244	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	9968	-48.91	10.80	12	1.07	-642.00	2908.00	42050	20240321	-25.33	11780	20230710	166.55	42050	-25.33	20240321	12880	143.79	20240116	42050	-25.33	20240321	11780	166.55	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
119	20240509	110425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32000	600	2	1.91	7472817100	237530	46.12	31400	32450	30200	40800	22000	31400	31460.52	0.00	-9104	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	10159	-49.84	11.00	12	0.75	-642.00	2908.00	42050	20240321	-23.90	11780	20230710	171.65	42050	-23.90	20240321	12880	148.45	20240116	42050	-23.90	20240321	11780	171.65	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
120	20240509	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	-450	5	-1.43	3404620850	109898	21.34	31400	31750	30200	40800	22000	31400	30979.83	0.00	6867	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	9826	-48.21	10.64	12	0.35	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
121	20240509	090425	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31150	-250	5	-0.80	808908650	25742	5.00	31400	31750	31050	40800	22000	31400	31423.69	0.00	-5263	32700	32050	30750	30100	28800	32375	30425	159	9400	500	23230	50	1	31746701	9889	-48.52	10.71	12	0.08	-642.00	2908.00	42050	20240321	-25.92	11780	20230710	164.43	42050	-25.92	20240321	12880	141.85	20240116	42050	-25.92	20240321	11780	164.43	20230710	0.95	N	047920	500	158 억	0	N	N	78	N	N
122	20240508	160424	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	900	2	2.95	15285303150	506381	105.04	30350	31400	29450	39650	21350	30500	30181.51	0.00	4247	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9968	-48.91	10.80	12	1.60	-642.00	2908.00	42050	20240321	-25.33	11780	20230710	166.55	42050	-25.33	20240321	12880	143.79	20240116	42050	-25.33	20240321	11780	166.55	20230710	0.98	N	047920	500	158 억	0	N	N	78	N	N
123	20240508	150429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30950	450	2	1.48	13786706200	458246	95.05	30350	31200	29450	39650	21350	30500	30085.65	0.00	8944	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9826	-48.21	10.64	12	1.44	-642.00	2908.00	42050	20240321	-26.40	11780	20230710	162.73	42050	-26.40	20240321	12880	140.30	20240116	42050	-26.40	20240321	11780	162.73	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
124	20240508	140422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30000	-500	5	-1.64	10538098250	352448	73.11	30350	30500	29450	39650	21350	30500	29899.40	0.00	35817	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9524	-46.73	10.32	12	1.11	-642.00	2908.00	42050	20240321	-28.66	11780	20230710	154.67	42050	-28.66	20240321	12880	132.92	20240116	42050	-28.66	20240321	11780	154.67	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
125	20240508	130422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30100	-400	5	-1.31	9754394150	326283	67.68	30350	30500	29450	39650	21350	30500	29895.15	0.00	32237	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9556	-46.88	10.35	12	1.03	-642.00	2908.00	42050	20240321	-28.42	11780	20230710	155.52	42050	-28.42	20240321	12880	133.70	20240116	42050	-28.42	20240321	11780	155.52	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
126	20240508	120423	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29600	-900	5	-2.95	7689174000	256793	53.27	30350	30500	29450	39650	21350	30500	29942.67	0.00	17042	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9397	-46.11	10.18	12	0.81	-642.00	2908.00	42050	20240321	-29.61	11780	20230710	151.27	42050	-29.61	20240321	12880	129.81	20240116	42050	-29.61	20240321	11780	151.27	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
127	20240508	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-550	5	-1.80	5800226700	193166	40.07	30350	30500	29500	39650	21350	30500	30026.69	0.00	20585	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9508	-46.65	10.30	12	0.61	-642.00	2908.00	42050	20240321	-28.78	11780	20230710	154.24	42050	-28.78	20240321	12880	132.53	20240116	42050	-28.78	20240321	11780	154.24	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
128	20240508	100429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29900	-600	5	-1.97	4037041050	134321	27.86	30350	30500	29500	39650	21350	30500	30054.54	0.00	13773	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9492	-46.57	10.28	12	0.42	-642.00	2908.00	42050	20240321	-28.89	11780	20230710	153.82	42050	-28.89	20240321	12880	132.14	20240116	42050	-28.89	20240321	11780	153.82	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
129	20240508	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	29950	-550	5	-1.80	1200905300	40020	8.30	30350	30500	29500	39650	21350	30500	30005.27	0.00	1425	32700	31600	31000	29900	29300	31300	29600	159	9150	500	22570	50	1	31746701	9508	-46.65	10.30	12	0.13	-642.00	2908.00	42050	20240321	-28.78	11780	20230710	154.24	42050	-28.78	20240321	12880	132.53	20240116	42050	-28.78	20240321	11780	154.24	20230710	0.98	N	047920	500	158 억	0	N	N	26	N	N
130	20240503	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	30850	-1550	5	-4.78	18753678750	596901	107.83	31800	32600	30850	42100	22700	32400	31422.08	0.00	31312	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	9794	-48.05	10.61	12	1.88	-642.00	2908.00	42050	20240321	-26.63	11780	20230710	161.88	42050	-26.63	20240321	12880	139.52	20240116	42050	-26.63	20240321	11780	161.88	20230710	1.10	N	047920	500	158 억	0	N	N	25	N	N
131	20240503	150435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31150	-1250	5	-3.86	16863698250	535941	96.82	31800	32600	31000	42100	22700	32400	31465.46	0.00	37344	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	9889	-48.52	10.71	12	1.69	-642.00	2908.00	42050	20240321	-25.92	11780	20230710	164.43	42050	-25.92	20240321	12880	141.85	20240116	42050	-25.92	20240321	11780	164.43	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
132	20240503	140435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31400	-1000	5	-3.09	14937142300	474200	85.67	31800	32600	31000	42100	22700	32400	31499.53	0.00	26229	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	9968	-48.91	10.80	12	1.49	-642.00	2908.00	42050	20240321	-25.33	11780	20230710	166.55	42050	-25.33	20240321	12880	143.79	20240116	42050	-25.33	20240321	11780	166.55	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
133	20240503	130435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31250	-1150	5	-3.55	13014959800	413202	74.65	31800	32600	31000	42100	22700	32400	31497.66	0.00	21640	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	9921	-48.68	10.75	12	1.30	-642.00	2908.00	42050	20240321	-25.68	11780	20230710	165.28	42050	-25.68	20240321	12880	142.62	20240116	42050	-25.68	20240321	11780	165.28	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
134	20240503	120434	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31350	-1050	5	-3.24	11874461450	376834	68.08	31800	32600	31000	42100	22700	32400	31510.95	0.00	19577	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	9953	-48.83	10.78	12	1.19	-642.00	2908.00	42050	20240321	-25.45	11780	20230710	166.13	42050	-25.45	20240321	12880	143.40	20240116	42050	-25.45	20240321	11780	166.13	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
135	20240503	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31100	-1300	5	-4.01	10025429850	317467	57.35	31800	32600	31000	42100	22700	32400	31579.25	0.00	17883	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	9873	-48.44	10.69	12	1.00	-642.00	2908.00	42050	20240321	-26.04	11780	20230710	164.01	42050	-26.04	20240321	12880	141.46	20240116	42050	-26.04	20240321	11780	164.01	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
136	20240503	100432	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31800	-600	5	-1.85	7081223150	223442	40.37	31800	32600	31200	42100	22700	32400	31691.32	0.00	28964	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	10095	-49.53	10.94	12	0.70	-642.00	2908.00	42050	20240321	-24.38	11780	20230710	169.95	42050	-24.38	20240321	12880	146.89	20240116	42050	-24.38	20240321	11780	169.95	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
137	20240503	090431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	31700	-700	5	-2.16	1159091600	36463	6.59	31800	32250	31550	42100	22700	32400	31786.95	0.00	7306	35233	33816	33083	31666	30933	33450	31300	159	9700	500	23970	50	1	31746701	10064	-49.38	10.90	12	0.11	-642.00	2908.00	42050	20240321	-24.61	11780	20230710	169.10	42050	-24.61	20240321	12880	146.12	20240116	42050	-24.61	20240321	11780	169.10	20230710	1.10	N	047920	500	158 억	0	N	N	0	N	N
138	20240502	160430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32400	-1700	5	-4.99	17530073650	527586	84.18	33800	34500	32350	44300	23900	34100	33228.71	0.00	-35200	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10286	-50.47	11.14	12	1.66	-642.00	2908.00	42050	20240321	-22.95	11780	20230710	175.04	42050	-22.95	20240321	12880	151.55	20240116	42050	-22.95	20240321	11780	175.04	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
139	20240502	150431	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32750	-1350	5	-3.96	16074531950	482802	77.03	33800	34500	32350	44300	23900	34100	33294.06	0.00	-37347	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10397	-51.01	11.26	12	1.52	-642.00	2908.00	42050	20240321	-22.12	11780	20230710	178.01	42050	-22.12	20240321	12880	154.27	20240116	42050	-22.12	20240321	11780	178.01	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
140	20240502	140429	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	32450	-1650	5	-4.84	13270027250	396779	63.31	33800	34500	32350	44300	23900	34100	33444.19	0.00	-44995	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10302	-50.55	11.16	12	1.25	-642.00	2908.00	42050	20240321	-22.83	11780	20230710	175.47	42050	-22.83	20240321	12880	151.94	20240116	42050	-22.83	20240321	11780	175.47	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
141	20240502	130428	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33550	-550	5	-1.61	7891817350	232993	37.17	33800	34500	33500	44300	23900	34100	33871.37	0.00	-20135	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10651	-52.26	11.54	12	0.73	-642.00	2908.00	42050	20240321	-20.21	11780	20230710	184.80	42050	-20.21	20240321	12880	160.48	20240116	42050	-20.21	20240321	11780	184.80	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
142	20240502	120427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33650	-450	5	-1.32	6891819450	203218	32.42	33800	34500	33500	44300	23900	34100	33913.33	0.00	-9260	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10683	-52.41	11.57	12	0.64	-642.00	2908.00	42050	20240321	-19.98	11780	20230710	185.65	42050	-19.98	20240321	12880	161.26	20240116	42050	-19.98	20240321	11780	185.65	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
143	20240502	110427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33850	-250	5	-0.73	5098084450	149972	23.93	33800	34500	33600	44300	23900	34100	33993.49	0.00	-2473	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10746	-52.73	11.64	12	0.47	-642.00	2908.00	42050	20240321	-19.50	11780	20230710	187.35	42050	-19.50	20240321	12880	162.81	20240116	42050	-19.50	20240321	11780	187.35	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
144	20240502	100427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	34200	100	2	0.29	4110454250	120933	19.30	33800	34500	33600	44300	23900	34100	33989.41	0.00	-6261	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10857	-53.27	11.76	12	0.38	-642.00	2908.00	42050	20240321	-18.67	11780	20230710	190.32	42050	-18.67	20240321	12880	165.53	20240116	42050	-18.67	20240321	11780	190.32	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N
145	20240502	090427	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	33700	-400	5	-1.17	1083415450	31900	5.09	33800	34500	33700	44300	23900	34100	33962.38	0.00	-5178	36166	35132	34216	33182	32266	35650	33700	159	10200	500	25230	50	1	31746701	10699	-52.49	11.59	12	0.10	-642.00	2908.00	42050	20240321	-19.86	11780	20230710	186.08	42050	-19.86	20240321	12880	161.65	20240116	42050	-19.86	20240321	11780	186.08	20230710	1.11	N	047920	500	158 억	0	N	N	110	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History