KissMeData/010470/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240531	160254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	160	2	2.10	307591320	39374	158.71	7560	7910	7560	9900	5340	7620	7812.05	2.23	11076	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	932	9.48	0.78	12	0.33	821.00	9913.00	17300	20230524	-55.03	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	17080	-54.45	20230823	6640	17.17	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
3	20240531	150256	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	180	2	2.36	244857470	31351	126.37	7560	7910	7560	9900	5340	7620	7810.20	2.23	10938	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	934	9.50	0.79	12	0.26	821.00	9913.00	17300	20230524	-54.91	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
4	20240531	140253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	210	2	2.76	241161200	30878	124.47	7560	7910	7560	9900	5340	7620	7810.13	2.23	10773	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	938	9.54	0.79	12	0.26	821.00	9913.00	17300	20230524	-54.74	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17080	-54.16	20230823	6640	17.92	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
5	20240531	130254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	220	2	2.89	228627340	29278	118.02	7560	7910	7560	9900	5340	7620	7808.84	2.23	11927	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	939	9.55	0.79	12	0.24	821.00	9913.00	17300	20230524	-54.68	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
6	20240531	120255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	210	2	2.76	189499220	24315	98.01	7560	7910	7560	9900	5340	7620	7793.51	2.23	9929	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	938	9.54	0.79	12	0.20	821.00	9913.00	17300	20230524	-54.74	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17080	-54.16	20230823	6640	17.92	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
7	20240531	110254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	130	2	1.71	65363890	8515	34.32	7560	7770	7560	9900	5340	7620	7676.32	2.23	3660	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	928	9.44	0.78	12	0.07	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17080	-54.63	20230823	6640	16.72	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
8	20240531	100255	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	70	2	0.92	45300890	5917	23.85	7560	7740	7560	9900	5340	7620	7656.06	2.23	2680	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	921	9.37	0.78	12	0.05	821.00	9913.00	17300	20230524	-55.55	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17080	-54.98	20230823	6640	15.81	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
9	20240531	090254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7610	-10	5	-0.13	7120550	940	3.79	7560	7610	7560	9900	5340	7620	7575.05	2.23	187	7813	7716	7663	7566	7513	7690	7540	120	2280	1000	5330	10	1	11975050	911	9.27	0.77	12	0.01	821.00	9913.00	17300	20230524	-56.01	6640	20240411	14.61	10950	-30.50	20240102	6640	14.61	20240411	17080	-55.44	20230823	6640	14.61	20240411	3.80	N	010470	1000	119 억	266946	N	N	N	N
10	20240530	160252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7620	-130	5	-1.68	189768540	24778	126.98	7750	7760	7610	10070	5430	7750	7658.91	2.31	-9235	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	912	9.28	0.77	12	0.21	821.00	9913.00	17300	20230524	-55.95	6640	20240411	14.76	10950	-30.41	20240102	6640	14.76	20240411	17080	-55.39	20230823	6640	14.76	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
11	20240530	150253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7640	-110	5	-1.42	169675000	22146	113.49	7750	7760	7610	10070	5430	7750	7661.65	2.31	-9263	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	915	9.31	0.77	12	0.18	821.00	9913.00	17300	20230524	-55.84	6640	20240411	15.06	10950	-30.23	20240102	6640	15.06	20240411	17080	-55.27	20230823	6640	15.06	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
12	20240530	140253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7660	-90	5	-1.16	147414870	19236	98.58	7750	7760	7610	10070	5430	7750	7663.49	2.31	-9228	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	917	9.33	0.77	12	0.16	821.00	9913.00	17300	20230524	-55.72	6640	20240411	15.36	10950	-30.05	20240102	6640	15.36	20240411	17080	-55.15	20230823	6640	15.36	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
13	20240530	130253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-40	5	-0.52	144447450	18849	96.60	7750	7760	7610	10070	5430	7750	7663.40	2.31	-8932	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	923	9.39	0.78	12	0.16	821.00	9913.00	17300	20230524	-55.43	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
14	20240530	120253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7670	-80	5	-1.03	129787380	16938	86.80	7750	7760	7610	10070	5430	7750	7662.50	2.31	-9396	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	918	9.34	0.77	12	0.14	821.00	9913.00	17300	20230524	-55.66	6640	20240411	15.51	10950	-29.95	20240102	6640	15.51	20240411	17080	-55.09	20230823	6640	15.51	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
15	20240530	110253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-50	5	-0.65	113141840	14772	75.70	7750	7760	7610	10070	5430	7750	7659.21	2.31	-9418	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	922	9.38	0.78	12	0.12	821.00	9913.00	17300	20230524	-55.49	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17080	-54.92	20230823	6640	15.96	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
16	20240530	100254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7610	-140	5	-1.81	82386020	10763	55.16	7750	7760	7610	10070	5430	7750	7654.56	2.31	-7183	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	911	9.27	0.77	12	0.09	821.00	9913.00	17300	20230524	-56.01	6640	20240411	14.61	10950	-30.50	20240102	6640	14.61	20240411	17080	-55.44	20230823	6640	14.61	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
17	20240530	090254	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	0	3	0.00	2690730	348	1.78	7750	7750	7680	10070	5430	7750	7731.98	2.31	-160	7850	7800	7720	7670	7590	7825	7695	120	2320	1000	5420	10	1	11975050	928	9.44	0.78	12	0.00	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17080	-54.63	20230823	6640	16.72	20240411	3.75	N	010470	1000	119 억	276181	N	N	N	N
18	20240529	160251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	30	2	0.39	150289070	19509	60.82	7690	7770	7640	10030	5410	7720	7703.51	2.29	1743	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	928	9.44	0.78	12	0.16	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17080	-54.63	20230823	6640	16.72	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
19	20240529	150252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-30	5	-0.39	132981830	17267	53.83	7690	7770	7640	10030	5410	7720	7701.45	2.29	2099	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	921	9.37	0.78	12	0.14	821.00	9913.00	17300	20230524	-55.55	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17080	-54.98	20230823	6640	15.81	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
20	20240529	140252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	0	3	0.00	114513150	14869	46.35	7690	7770	7640	10030	5410	7720	7701.40	2.29	1697	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	924	9.40	0.78	12	0.12	821.00	9913.00	17300	20230524	-55.38	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17080	-54.80	20230823	6640	16.27	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
21	20240529	130251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-10	5	-0.13	98221830	12760	39.78	7690	7770	7640	10030	5410	7720	7697.54	2.29	1285	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	923	9.39	0.78	12	0.11	821.00	9913.00	17300	20230524	-55.43	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
22	20240529	120253	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-10	5	-0.13	84668880	10997	34.28	7690	7770	7640	10030	5410	7720	7699.17	2.29	1177	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	923	9.39	0.78	12	0.09	821.00	9913.00	17300	20230524	-55.43	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17080	-54.86	20230823	6640	16.11	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
23	20240529	110251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	0	3	0.00	79567040	10334	32.22	7690	7770	7640	10030	5410	7720	7699.44	2.29	1529	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	924	9.40	0.78	12	0.09	821.00	9913.00	17300	20230524	-55.38	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17080	-54.80	20230823	6640	16.27	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
24	20240529	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7730	10	2	0.13	75478050	9803	30.56	7690	7770	7640	10030	5410	7720	7699.38	2.29	1488	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	926	9.42	0.78	12	0.08	821.00	9913.00	17300	20230524	-55.32	6640	20240411	16.42	10950	-29.41	20240102	6640	16.42	20240411	17080	-54.74	20230823	6640	16.42	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
25	20240529	090251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	20	2	0.26	5408670	703	2.19	7690	7740	7690	10030	5410	7720	7691.60	2.29	235	8026	7872	7736	7582	7446	7805	7515	120	2310	1000	5400	10	1	11975050	927	9.43	0.78	12	0.01	821.00	9913.00	17300	20230524	-55.26	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17080	-54.68	20230823	6640	16.57	20240411	3.75	N	010470	1000	119 억	274417	N	N	N	N
26	20240528	160249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-30	5	-0.39	246341780	32042	80.53	7760	7890	7600	10070	5430	7750	7688.09	2.28	1122	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	924	9.40	0.78	12	0.27	821.00	9913.00	17300	20230524	-55.38	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17080	-54.80	20230823	6640	16.27	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
27	20240528	150251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	50	2	0.65	236558350	30780	77.36	7760	7890	7600	10070	5430	7750	7685.46	2.28	1021	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	934	9.50	0.79	12	0.26	821.00	9913.00	17300	20230524	-54.91	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
28	20240528	140252	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7730	-20	5	-0.26	190558600	24868	62.50	7760	7800	7600	10070	5430	7750	7662.80	2.28	1747	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	926	9.42	0.78	12	0.21	821.00	9913.00	17300	20230524	-55.32	6640	20240411	16.42	10950	-29.41	20240102	6640	16.42	20240411	17080	-54.74	20230823	6640	16.42	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
29	20240528	130250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-30	5	-0.39	177651310	23198	58.30	7760	7800	7600	10070	5430	7750	7658.04	2.28	1305	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	924	9.40	0.78	12	0.19	821.00	9913.00	17300	20230524	-55.38	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17080	-54.80	20230823	6640	16.27	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
30	20240528	120251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7640	-110	5	-1.42	143683930	18783	47.21	7760	7800	7600	10070	5430	7750	7649.68	2.28	1112	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	915	9.31	0.77	12	0.16	821.00	9913.00	17300	20230524	-55.84	6640	20240411	15.06	10950	-30.23	20240102	6640	15.06	20240411	17080	-55.27	20230823	6640	15.06	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
31	20240528	110250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7650	-100	5	-1.29	110363070	14409	36.21	7760	7800	7610	10070	5430	7750	7659.32	2.28	230	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	916	9.32	0.77	12	0.12	821.00	9913.00	17300	20230524	-55.78	6640	20240411	15.21	10950	-30.14	20240102	6640	15.21	20240411	17080	-55.21	20230823	6640	15.21	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
32	20240528	100251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	-120	5	-1.55	83969090	10947	27.51	7760	7800	7620	10070	5430	7750	7670.51	2.28	-19	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	914	9.29	0.77	12	0.09	821.00	9913.00	17300	20230524	-55.90	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17080	-55.33	20230823	6640	14.91	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
33	20240528	090251	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7760	10	2	0.13	7775520	1002	2.52	7760	7760	7760	10070	5430	7750	7760.00	2.28	0	8143	7946	7833	7636	7523	7890	7580	120	2320	1000	5420	10	1	11975050	929	9.45	0.78	12	0.01	821.00	9913.00	17300	20230524	-55.14	6640	20240411	16.87	10950	-29.13	20240102	6640	16.87	20240411	17080	-54.57	20230823	6640	16.87	20240411	3.74	N	010470	1000	119 억	273306	N	N	N	N
34	20240527	160246	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	10	2	0.13	304635820	38988	162.88	7770	8030	7720	10060	5420	7740	7813.69	2.30	-1212	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	928	9.44	0.78	12	0.33	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17080	-54.63	20230823	6640	16.72	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
35	20240527	150249	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	0	3	0.00	248486520	31732	132.57	7770	8030	7720	10060	5420	7740	7830.95	2.30	-2400	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	927	9.43	0.78	12	0.26	821.00	9913.00	17300	20230524	-55.26	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17080	-54.68	20230823	6640	16.57	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
36	20240527	140250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	0	3	0.00	233411360	29784	124.43	7770	8030	7740	10060	5420	7740	7836.99	2.30	-1980	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	927	9.43	0.78	12	0.25	821.00	9913.00	17300	20230524	-55.26	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17080	-54.68	20230823	6640	16.57	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
37	20240527	130250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	60	2	0.78	162602710	20673	86.37	7770	8030	7750	10060	5420	7740	7865.82	2.30	-1069	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	934	9.50	0.79	12	0.17	821.00	9913.00	17300	20230524	-54.91	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17080	-54.33	20230823	6640	17.47	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
38	20240527	120250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	100	2	1.29	147207810	18701	78.13	7770	8030	7750	10060	5420	7740	7872.06	2.30	-896	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	939	9.55	0.79	12	0.16	821.00	9913.00	17300	20230524	-54.68	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17080	-54.10	20230823	6640	18.07	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
39	20240527	110250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7820	80	2	1.03	114652360	14534	60.72	7770	8030	7750	10060	5420	7740	7889.16	2.30	-411	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	936	9.52	0.79	12	0.12	821.00	9913.00	17300	20230524	-54.80	6640	20240411	17.77	10950	-28.58	20240102	6640	17.77	20240411	17080	-54.22	20230823	6640	17.77	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
40	20240527	100250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7930	190	2	2.45	81239600	10272	42.91	7770	8030	7750	10060	5420	7740	7909.80	2.30	-932	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	950	9.66	0.80	12	0.09	821.00	9913.00	17300	20230524	-54.16	6640	20240411	19.43	10950	-27.58	20240102	6640	19.43	20240411	17080	-53.57	20230823	6640	19.43	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
41	20240527	090250	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7770	30	2	0.39	705330	91	0.38	7770	7770	7770	10060	5420	7740	7770.00	2.30	0	7920	7830	7770	7680	7620	7875	7725	120	2320	1000	5410	10	1	11975050	930	9.46	0.78	12	0.00	821.00	9913.00	17300	20230524	-55.09	6640	20240411	17.02	10950	-29.04	20240102	6640	17.02	20240411	17080	-54.51	20230823	6640	17.02	20240411	3.76	N	010470	1000	119 억	274842	N	N	N	N
42	20240524	160237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	-10	5	-0.13	184237640	23660	92.49	7710	7860	7710	10070	5430	7750	7786.92	2.32	-3274	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	927	9.43	0.78	12	0.20	821.00	9913.00	17300	20230524	-55.26	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17300	-55.26	20230524	6640	16.57	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
43	20240524	150240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	0	3	0.00	164442470	21112	82.53	7710	7860	7710	10070	5430	7750	7789.05	2.32	-1765	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	928	9.44	0.78	12	0.18	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17300	-55.20	20230524	6640	16.72	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
44	20240524	140240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7770	20	2	0.26	149069460	19129	74.78	7710	7860	7710	10070	5430	7750	7792.85	2.32	-1059	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	930	9.46	0.78	12	0.16	821.00	9913.00	17300	20230524	-55.09	6640	20240411	17.02	10950	-29.04	20240102	6640	17.02	20240411	17300	-55.09	20230524	6640	17.02	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
45	20240524	130239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-30	5	-0.39	137042040	17576	68.70	7710	7860	7710	10070	5430	7750	7797.11	2.32	-829	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	924	9.40	0.78	12	0.15	821.00	9913.00	17300	20230524	-55.38	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17300	-55.38	20230524	6640	16.27	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
46	20240524	120240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	-10	5	-0.13	130451920	16723	65.37	7710	7860	7710	10070	5430	7750	7800.75	2.32	-784	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	927	9.43	0.78	12	0.14	821.00	9913.00	17300	20230524	-55.26	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	17300	-55.26	20230524	6640	16.57	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
47	20240524	110238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	50	2	0.65	95080300	12162	47.54	7710	7860	7710	10070	5430	7750	7817.82	2.32	-2527	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	934	9.50	0.79	12	0.10	821.00	9913.00	17300	20230524	-54.91	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17300	-54.91	20230524	6640	17.47	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
48	20240524	100241	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7830	80	2	1.03	36186640	4638	18.13	7710	7850	7710	10070	5430	7750	7802.21	2.32	2317	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	938	9.54	0.79	12	0.04	821.00	9913.00	17300	20230524	-54.74	6640	20240411	17.92	10950	-28.49	20240102	6640	17.92	20240411	17300	-54.74	20230524	6640	17.92	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
49	20240524	090240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-40	5	-0.52	1757880	228	0.89	7710	7710	7710	10070	5430	7750	7710.00	2.32	-33	7983	7866	7733	7616	7483	7925	7675	120	2320	1000	5420	10	1	11975050	923	9.39	0.78	12	0.00	821.00	9913.00	17300	20230524	-55.43	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17300	-55.43	20230524	6640	16.11	20240411	3.76	N	010470	1000	119 억	278096	N	N	N	N
50	20240523	160237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	120	2	1.57	197861230	25582	34.86	7630	7850	7600	9910	5350	7630	7734.39	2.25	8174	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	928	9.44	0.78	12	0.21	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17300	-55.20	20230524	6640	16.72	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
51	20240523	150240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	120	2	1.57	174938250	22625	30.83	7630	7850	7600	9910	5350	7630	7732.08	2.25	8189	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	928	9.44	0.78	12	0.19	821.00	9913.00	17300	20230524	-55.20	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	17300	-55.20	20230524	6640	16.72	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
52	20240523	140240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	160	2	2.10	162645890	21040	28.67	7630	7850	7600	9910	5350	7630	7730.32	2.25	7712	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	933	9.49	0.79	12	0.18	821.00	9913.00	17300	20230524	-54.97	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17300	-54.97	20230524	6640	17.32	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
53	20240523	130239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	170	2	2.23	150491810	19478	26.54	7630	7850	7600	9910	5350	7630	7726.25	2.25	7701	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	934	9.50	0.79	12	0.16	821.00	9913.00	17300	20230524	-54.91	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17300	-54.91	20230524	6640	17.47	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
54	20240523	120238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	150	2	1.97	125874040	16316	22.23	7630	7850	7600	9910	5350	7630	7714.76	2.25	7655	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	932	9.48	0.78	12	0.14	821.00	9913.00	17300	20230524	-55.03	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	17300	-55.03	20230524	6640	17.17	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
55	20240523	110237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	170	2	2.23	109060540	14163	19.30	7630	7850	7600	9910	5350	7630	7700.38	2.25	8069	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	934	9.50	0.79	12	0.12	821.00	9913.00	17300	20230524	-54.91	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	17300	-54.91	20230524	6640	17.47	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
56	20240523	100236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7670	40	2	0.52	43527350	5699	7.77	7630	7710	7600	9910	5350	7630	7637.72	2.25	480	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	918	9.34	0.77	12	0.05	821.00	9913.00	17300	20230524	-55.66	6640	20240411	15.51	10950	-29.95	20240102	6640	15.51	20240411	17300	-55.66	20230524	6640	15.51	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
57	20240523	090239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7650	20	2	0.26	1366770	179	0.24	7630	7650	7630	9910	5350	7630	7635.59	2.25	-15	8063	7846	7733	7516	7403	7790	7460	120	2280	1000	5340	10	1	11975050	916	9.32	0.77	12	0.00	821.00	9913.00	17300	20230524	-55.78	6640	20240411	15.21	10950	-30.14	20240102	6640	15.21	20240411	17300	-55.78	20230524	6640	15.21	20240411	3.80	N	010470	1000	119 억	269938	N	N	N	N
58	20240522	160236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7630	-270	5	-3.42	561932470	72705	151.40	7900	7950	7620	10270	5530	7900	7729.57	2.45	-24815	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	914	9.29	0.77	12	0.61	821.00	9913.00	17440	20230515	-56.25	6640	20240411	14.91	10950	-30.32	20240102	6640	14.91	20240411	17300	-55.90	20230524	6640	14.91	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
59	20240522	150238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-210	5	-2.66	477040080	61603	128.28	7900	7950	7640	10270	5530	7900	7743.78	2.45	-23996	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	921	9.37	0.78	12	0.51	821.00	9913.00	17440	20230515	-55.91	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17300	-55.55	20230524	6640	15.81	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
60	20240522	140237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7680	-220	5	-2.78	404224140	52093	108.48	7900	7950	7650	10270	5530	7900	7759.66	2.45	-20782	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	920	9.35	0.77	12	0.44	821.00	9913.00	17440	20230515	-55.96	6640	20240411	15.66	10950	-29.86	20240102	6640	15.66	20240411	17300	-55.61	20230524	6640	15.66	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
61	20240522	130239	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-190	5	-2.41	318801990	40967	85.31	7900	7950	7670	10270	5530	7900	7781.92	2.45	-14201	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	923	9.39	0.78	12	0.34	821.00	9913.00	17440	20230515	-55.79	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17300	-55.43	20230524	6640	16.11	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
62	20240522	120237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	-110	5	-1.39	211904890	27091	56.41	7900	7950	7720	10270	5530	7900	7821.97	2.45	-9237	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	933	9.49	0.79	12	0.23	821.00	9913.00	17440	20230515	-55.33	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	17300	-54.97	20230524	6640	17.32	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
63	20240522	110238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7810	-90	5	-1.14	138492330	17627	36.71	7900	7950	7800	10270	5530	7900	7856.83	2.45	-4526	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	935	9.51	0.79	12	0.15	821.00	9913.00	17440	20230515	-55.22	6640	20240411	17.62	10950	-28.68	20240102	6640	17.62	20240411	17300	-54.86	20230524	6640	17.62	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
64	20240522	100237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	-60	5	-0.76	85566610	10854	22.60	7900	7950	7840	10270	5530	7900	7883.42	2.45	-7339	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	939	9.55	0.79	12	0.09	821.00	9913.00	17440	20230515	-55.05	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	17300	-54.68	20230524	6640	18.07	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
65	20240522	090238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7870	-30	5	-0.38	1666680	211	0.44	7900	7900	7870	10270	5530	7900	7898.96	2.45	-50	8086	7992	7946	7852	7806	7970	7830	120	2370	1000	5530	10	1	11975050	942	9.59	0.79	12	0.00	821.00	9913.00	17440	20230515	-54.87	6640	20240411	18.52	10950	-28.13	20240102	6640	18.52	20240411	17300	-54.51	20230524	6640	18.52	20240411	3.76	N	010470	1000	119 억	292863	N	N	N	N
66	20240521	160235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7900	-180	5	-2.23	381794800	47945	90.92	8010	8040	7900	10500	5660	8080	7963.18	2.38	8148	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	946	9.62	0.80	12	0.40	821.00	9913.00	17850	20230512	-55.74	6640	20240411	18.98	10950	-27.85	20240102	6640	18.98	20240411	17300	-54.34	20230524	6640	18.98	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
67	20240521	150236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7930	-150	5	-1.86	363310100	45608	86.49	8010	8040	7900	10500	5660	8080	7965.93	2.38	9168	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	950	9.66	0.80	12	0.38	821.00	9913.00	17850	20230512	-55.57	6640	20240411	19.43	10950	-27.58	20240102	6640	19.43	20240411	17300	-54.16	20230524	6640	19.43	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
68	20240521	140237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7980	-100	5	-1.24	348727750	43769	83.00	8010	8040	7900	10500	5660	8080	7967.46	2.38	8878	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	956	9.72	0.81	12	0.37	821.00	9913.00	17850	20230512	-55.29	6640	20240411	20.18	10950	-27.12	20240102	6640	20.18	20240411	17300	-53.87	20230524	6640	20.18	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
69	20240521	130238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7940	-140	5	-1.73	331926050	41655	78.99	8010	8040	7900	10500	5660	8080	7968.46	2.38	8520	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	951	9.67	0.80	12	0.35	821.00	9913.00	17850	20230512	-55.52	6640	20240411	19.58	10950	-27.49	20240102	6640	19.58	20240411	17300	-54.10	20230524	6640	19.58	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
70	20240521	120237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7940	-140	5	-1.73	286031680	35870	68.02	8010	8040	7900	10500	5660	8080	7974.12	2.38	5628	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	951	9.67	0.80	12	0.30	821.00	9913.00	17850	20230512	-55.52	6640	20240411	19.58	10950	-27.49	20240102	6640	19.58	20240411	17300	-54.10	20230524	6640	19.58	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
71	20240521	110238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8000	-80	5	-0.99	272193550	34129	64.72	8010	8040	7900	10500	5660	8080	7975.43	2.38	5606	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	958	9.74	0.81	12	0.29	821.00	9913.00	17850	20230512	-55.18	6640	20240411	20.48	10950	-26.94	20240102	6640	20.48	20240411	17300	-53.76	20230524	6640	20.48	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
72	20240521	100238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7960	-120	5	-1.49	213393770	26739	50.71	8010	8040	7900	10500	5660	8080	7980.62	2.38	4922	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	953	9.70	0.80	12	0.22	821.00	9913.00	17850	20230512	-55.41	6640	20240411	19.88	10950	-27.31	20240102	6640	19.88	20240411	17300	-53.99	20230524	6640	19.88	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
73	20240521	090235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8000	-80	5	-0.99	64369020	8038	15.24	8010	8020	7990	10500	5660	8080	8008.09	2.38	-348	8373	8226	8153	8006	7933	8190	7970	120	2420	1000	5650	10	1	11975050	958	9.74	0.81	12	0.07	821.00	9913.00	17850	20230512	-55.18	6640	20240411	20.48	10950	-26.94	20240102	6640	20.48	20240411	17300	-53.76	20230524	6640	20.48	20240411	3.79	N	010470	1000	119 억	284677	N	N	N	N
74	20240517	160238	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8110	-20	5	-0.25	333484900	41239	72.25	8110	8190	7990	10560	5700	8130	8086.60	2.44	-1788	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	971	9.88	0.82	12	0.34	821.00	9913.00	18250	20230511	-55.56	6640	20240411	22.14	10950	-25.94	20240102	6640	22.14	20240411	17300	-53.12	20230524	6640	22.14	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
75	20240517	150240	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8180	50	2	0.62	307179680	38000	66.58	8110	8190	7990	10560	5700	8130	8083.68	2.44	-2058	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	980	9.96	0.83	12	0.32	821.00	9913.00	18250	20230511	-55.18	6640	20240411	23.19	10950	-25.30	20240102	6640	23.19	20240411	17300	-52.72	20230524	6640	23.19	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
76	20240517	140235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8130	0	3	0.00	245492050	30433	53.32	8110	8160	7990	10560	5700	8130	8066.64	2.44	-4493	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	974	9.90	0.82	12	0.25	821.00	9913.00	18250	20230511	-55.45	6640	20240411	22.44	10950	-25.75	20240102	6640	22.44	20240411	17300	-53.01	20230524	6640	22.44	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
77	20240517	130234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8040	-90	5	-1.11	207325540	25727	45.07	8110	8160	7990	10560	5700	8130	8058.68	2.44	-4317	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	963	9.79	0.81	12	0.21	821.00	9913.00	18250	20230511	-55.95	6640	20240411	21.08	10950	-26.58	20240102	6640	21.08	20240411	17300	-53.53	20230524	6640	21.08	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
78	20240517	120235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-100	5	-1.23	184965270	22937	40.19	8110	8160	7990	10560	5700	8130	8064.06	2.44	-4756	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	962	9.78	0.81	12	0.19	821.00	9913.00	18250	20230511	-56.00	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17300	-53.58	20230524	6640	20.93	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
79	20240517	110234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8030	-100	5	-1.23	112890310	13937	24.42	8110	8160	8020	10560	5700	8130	8100.04	2.44	-4380	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	962	9.78	0.81	12	0.12	821.00	9913.00	18250	20230511	-56.00	6640	20240411	20.93	10950	-26.67	20240102	6640	20.93	20240411	17300	-53.58	20230524	6640	20.93	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
80	20240517	100233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8120	-10	5	-0.12	62869760	7742	13.56	8110	8160	8060	10560	5700	8130	8120.61	2.44	-668	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	972	9.89	0.82	12	0.06	821.00	9913.00	18250	20230511	-55.51	6640	20240411	22.29	10950	-25.84	20240102	6640	22.29	20240411	17300	-53.06	20230524	6640	22.29	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
81	20240517	090234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8060	-70	5	-0.86	6839900	846	1.48	8110	8120	8060	10560	5700	8130	8084.99	2.44	-698	8283	8206	8103	8026	7923	8245	8065	120	2430	1000	5690	10	1	11975050	965	9.82	0.81	12	0.01	821.00	9913.00	18250	20230511	-55.84	6640	20240411	21.39	10950	-26.39	20240102	6640	21.39	20240411	17300	-53.41	20230524	6640	21.39	20240411	3.83	N	010470	1000	119 억	292729	N	N	N	N
82	20240516	160235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8130	150	2	1.88	460118650	56726	53.03	8010	8180	8000	10370	5590	7980	8111.18	2.42	3353	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	974	9.90	0.82	12	0.47	821.00	9913.00	18250	20230511	-55.45	6640	20240411	22.44	10950	-25.75	20240102	6640	22.44	20240411	17300	-53.01	20230524	6640	22.44	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
83	20240516	150233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8160	180	2	2.26	414988200	51187	47.85	8010	8180	8000	10370	5590	7980	8107.30	2.42	2993	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	977	9.94	0.82	12	0.43	821.00	9913.00	18250	20230511	-55.29	6640	20240411	22.89	10950	-25.48	20240102	6640	22.89	20240411	17300	-52.83	20230524	6640	22.89	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
84	20240516	140235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8170	190	2	2.38	365030070	45066	42.13	8010	8170	8000	10370	5590	7980	8099.90	2.42	2825	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	978	9.95	0.82	12	0.38	821.00	9913.00	18250	20230511	-55.23	6640	20240411	23.04	10950	-25.39	20240102	6640	23.04	20240411	17300	-52.77	20230524	6640	23.04	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
85	20240516	130235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8110	130	2	1.63	278190190	34393	32.15	8010	8150	8000	10370	5590	7980	8088.57	2.42	-3795	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	971	9.88	0.82	12	0.29	821.00	9913.00	18250	20230511	-55.56	6640	20240411	22.14	10950	-25.94	20240102	6640	22.14	20240411	17300	-53.12	20230524	6640	22.14	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
86	20240516	120233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8100	120	2	1.50	254566010	31480	29.43	8010	8150	8000	10370	5590	7980	8086.59	2.42	-4290	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	970	9.87	0.82	12	0.26	821.00	9913.00	18250	20230511	-55.62	6640	20240411	21.99	10950	-26.03	20240102	6640	21.99	20240411	17300	-53.18	20230524	6640	21.99	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
87	20240516	110233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8140	160	2	2.01	201262150	24901	23.28	8010	8150	8000	10370	5590	7980	8082.49	2.42	-2213	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	975	9.91	0.82	12	0.21	821.00	9913.00	18250	20230511	-55.40	6640	20240411	22.59	10950	-25.66	20240102	6640	22.59	20240411	17300	-52.95	20230524	6640	22.59	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
88	20240516	100234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8120	140	2	1.75	131754280	16347	15.28	8010	8140	8000	10370	5590	7980	8059.84	2.42	-1587	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	972	9.89	0.82	12	0.14	821.00	9913.00	18250	20230511	-55.51	6640	20240411	22.29	10950	-25.84	20240102	6640	22.29	20240411	17300	-53.06	20230524	6640	22.29	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
89	20240516	090233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	8060	80	2	1.00	11781950	1464	1.37	8010	8140	8010	10370	5590	7980	8047.78	2.42	29	8413	8196	7943	7726	7473	8305	7835	120	2390	1000	5580	10	1	11975050	965	9.82	0.81	12	0.01	821.00	9913.00	18250	20230511	-55.84	6640	20240411	21.39	10950	-26.39	20240102	6640	21.39	20240411	17300	-53.41	20230524	6640	21.39	20240411	3.83	N	010470	1000	119 억	289309	N	N	N	N
90	20240514	160236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7980	280	2	3.64	851849240	106376	589.05	7690	8160	7690	10010	5390	7700	8007.91	2.12	35525	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	956	9.72	0.81	12	0.89	821.00	9913.00	18250	20230511	-56.27	6640	20240411	20.18	10950	-27.12	20240102	6640	20.18	20240411	17440	-54.24	20230515	6640	20.18	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
91	20240514	150237	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7980	280	2	3.64	801886410	100105	554.32	7690	8160	7690	10010	5390	7700	8010.45	2.12	33953	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	956	9.72	0.81	12	0.84	821.00	9913.00	18250	20230511	-56.27	6640	20240411	20.18	10950	-27.12	20240102	6640	20.18	20240411	17440	-54.24	20230515	6640	20.18	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
92	20240514	140235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7960	260	2	3.38	756191530	94389	522.67	7690	8160	7690	10010	5390	7700	8011.44	2.12	30335	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	953	9.70	0.80	12	0.79	821.00	9913.00	18250	20230511	-56.38	6640	20240411	19.88	10950	-27.31	20240102	6640	19.88	20240411	17440	-54.36	20230515	6640	19.88	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
93	20240514	130235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7950	250	2	3.25	720744810	89947	498.07	7690	8160	7690	10010	5390	7700	8012.99	2.12	29390	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	952	9.68	0.80	12	0.75	821.00	9913.00	18250	20230511	-56.44	6640	20240411	19.73	10950	-27.40	20240102	6640	19.73	20240411	17440	-54.42	20230515	6640	19.73	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
94	20240514	120235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7960	260	2	3.38	710424470	88646	490.87	7690	8160	7690	10010	5390	7700	8014.17	2.12	28323	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	953	9.70	0.80	12	0.74	821.00	9913.00	18250	20230511	-56.38	6640	20240411	19.88	10950	-27.31	20240102	6640	19.88	20240411	17440	-54.36	20230515	6640	19.88	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
95	20240514	110234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7980	280	2	3.64	674135930	84066	465.51	7690	8160	7690	10010	5390	7700	8019.13	2.12	26850	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	956	9.72	0.81	12	0.70	821.00	9913.00	18250	20230511	-56.27	6640	20240411	20.18	10950	-27.12	20240102	6640	20.18	20240411	17440	-54.24	20230515	6640	20.18	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
96	20240514	100235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7990	290	2	3.77	551245630	68734	380.61	7690	8160	7690	10010	5390	7700	8019.98	2.12	22859	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	957	9.73	0.81	12	0.57	821.00	9913.00	18250	20230511	-56.22	6640	20240411	20.33	10950	-27.03	20240102	6640	20.33	20240411	17440	-54.19	20230515	6640	20.33	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
97	20240514	090235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-10	5	-0.13	130730	17	0.09	7690	7690	7690	10010	5390	7700	7690.00	2.12	-2	7860	7780	7700	7620	7540	7740	7580	120	2310	1000	5390	10	1	11975050	921	9.37	0.78	12	0.00	821.00	9913.00	18250	20230511	-57.86	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17440	-55.91	20230515	6640	15.81	20240411	3.83	N	010470	1000	119 억	253945	N	N	N	N
98	20240513	160236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-60	5	-0.77	139095660	18057	73.33	7780	7780	7620	10080	5440	7760	7703.14	2.10	2992	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	922	9.38	0.78	12	0.15	821.00	9913.00	18250	20230511	-57.81	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17440	-55.85	20230515	6640	15.96	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
99	20240513	150235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-50	5	-0.64	123755340	16067	65.25	7780	7780	7620	10080	5440	7760	7702.45	2.10	2558	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	923	9.39	0.78	12	0.13	821.00	9913.00	18250	20230511	-57.75	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17440	-55.79	20230515	6640	16.11	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
100	20240513	140234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-50	5	-0.64	112671940	14627	59.40	7780	7780	7620	10080	5440	7760	7703.01	2.10	2492	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	923	9.39	0.78	12	0.12	821.00	9913.00	18250	20230511	-57.75	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	17440	-55.79	20230515	6640	16.11	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
101	20240513	130235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-60	5	-0.77	107167570	13913	56.50	7780	7780	7620	10080	5440	7760	7702.69	2.10	2251	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	922	9.38	0.78	12	0.12	821.00	9913.00	18250	20230511	-57.81	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	17440	-55.85	20230515	6640	15.96	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
102	20240513	120236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-70	5	-0.90	100273350	13017	52.87	7780	7780	7620	10080	5440	7760	7703.26	2.10	2273	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	921	9.37	0.78	12	0.11	821.00	9913.00	18250	20230511	-57.86	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	17440	-55.91	20230515	6640	15.81	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
103	20240513	110235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7730	-30	5	-0.39	96001710	12461	50.61	7780	7780	7620	10080	5440	7760	7704.17	2.10	2082	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	926	9.42	0.78	12	0.10	821.00	9913.00	18250	20230511	-57.64	6640	20240411	16.42	10950	-29.41	20240102	6640	16.42	20240411	17440	-55.68	20230515	6640	16.42	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
104	20240513	100236	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-40	5	-0.52	72512720	9402	38.18	7780	7780	7620	10080	5440	7760	7712.48	2.10	1351	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	924	9.40	0.78	12	0.08	821.00	9913.00	18250	20230511	-57.70	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	17440	-55.73	20230515	6640	16.27	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
105	20240513	090235	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7680	-80	5	-1.03	17900470	2304	9.36	7780	7780	7670	10080	5440	7760	7769.30	2.10	-144	7953	7856	7783	7686	7613	7820	7650	120	2320	1000	5430	10	1	11975050	920	9.35	0.77	12	0.02	821.00	9913.00	18250	20230511	-57.92	6640	20240411	15.66	10950	-29.86	20240102	6640	15.66	20240411	17440	-55.96	20230515	6640	15.66	20240411	3.87	N	010470	1000	119 억	250883	N	N	N	N
106	20240510	160229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7760	-50	5	-0.64	191048970	24623	116.82	7810	7880	7710	10150	5470	7810	7758.96	2.08	2178	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	929	9.45	0.78	12	0.21	821.00	9913.00	18250	20230511	-57.48	6640	20240411	16.87	10950	-29.13	20240102	6640	16.87	20240411	18250	-57.48	20230511	6640	16.87	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
107	20240510	150231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-90	5	-1.15	186205900	23998	113.86	7810	7880	7710	10150	5470	7810	7759.23	2.08	2184	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	924	9.40	0.78	12	0.20	821.00	9913.00	18250	20230511	-57.70	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	18250	-57.70	20230511	6640	16.27	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
108	20240510	140231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	-60	5	-0.77	172156790	22182	105.24	7810	7880	7710	10150	5470	7810	7761.10	2.08	2031	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	928	9.44	0.78	12	0.19	821.00	9913.00	18250	20230511	-57.53	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	18250	-57.53	20230511	6640	16.72	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
109	20240510	130229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	-30	5	-0.38	139727210	17994	85.37	7810	7880	7710	10150	5470	7810	7765.21	2.08	1598	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	932	9.48	0.78	12	0.15	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
110	20240510	120230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	-30	5	-0.38	111168700	14314	67.91	7810	7880	7710	10150	5470	7810	7766.43	2.08	1244	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	932	9.48	0.78	12	0.12	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
111	20240510	110228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	-30	5	-0.38	84762000	10903	51.73	7810	7880	7730	10150	5470	7810	7774.19	2.08	-519	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	932	9.48	0.78	12	0.09	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
112	20240510	100230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	-20	5	-0.26	47013430	6032	28.62	7810	7880	7760	10150	5470	7810	7794.00	2.08	-395	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	933	9.49	0.79	12	0.05	821.00	9913.00	18250	20230511	-57.32	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	18250	-57.32	20230511	6640	17.32	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
113	20240510	090231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7880	70	2	0.90	140800	18	0.09	7810	7880	7810	10150	5470	7810	7822.22	2.08	-2	7910	7860	7800	7750	7690	7830	7720	120	2340	1000	5460	10	1	11975050	944	9.60	0.79	12	0.00	821.00	9913.00	18250	20230511	-56.82	6640	20240411	18.67	10950	-28.04	20240102	6640	18.67	20240411	18250	-56.82	20230511	6640	18.67	20240411	3.92	N	010470	1000	119 억	249258	N	N	N	N
114	20240509	160233	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7810	30	2	0.39	163754980	21067	100.93	7850	7850	7740	10110	5450	7780	7773.05	2.12	-4761	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	935	9.51	0.79	12	0.18	821.00	9913.00	18250	20230511	-57.21	6640	20240411	17.62	10950	-28.68	20240102	6640	17.62	20240411	18250	-57.21	20230511	6640	17.62	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
115	20240509	150234	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	20	2	0.26	155156240	19966	95.66	7850	7850	7740	10110	5450	7780	7771.02	2.12	-4752	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	934	9.50	0.79	12	0.17	821.00	9913.00	18250	20230511	-57.26	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	18250	-57.26	20230511	6640	17.47	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
116	20240509	140232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	0	3	0.00	116253720	14969	71.72	7850	7850	7740	10110	5450	7780	7766.30	2.12	-4681	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	932	9.48	0.78	12	0.13	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
117	20240509	130231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7770	-10	5	-0.13	102928710	13253	63.50	7850	7850	7740	10110	5450	7780	7766.45	2.12	-5049	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	930	9.46	0.78	12	0.11	821.00	9913.00	18250	20230511	-57.42	6640	20240411	17.02	10950	-29.04	20240102	6640	17.02	20240411	18250	-57.42	20230511	6640	17.02	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
118	20240509	120231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7770	-10	5	-0.13	93163780	11994	57.46	7850	7850	7740	10110	5450	7780	7767.53	2.12	-5261	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	930	9.46	0.78	12	0.10	821.00	9913.00	18250	20230511	-57.42	6640	20240411	17.02	10950	-29.04	20240102	6640	17.02	20240411	18250	-57.42	20230511	6640	17.02	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
119	20240509	110227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7770	-10	5	-0.13	54792210	7049	33.77	7850	7850	7750	10110	5450	7780	7773.05	2.12	-3628	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	930	9.46	0.78	12	0.06	821.00	9913.00	18250	20230511	-57.42	6640	20240411	17.02	10950	-29.04	20240102	6640	17.02	20240411	18250	-57.42	20230511	6640	17.02	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
120	20240509	100228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	10	2	0.13	26132710	3360	16.10	7850	7850	7750	10110	5450	7780	7777.59	2.12	-1222	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	933	9.49	0.79	12	0.03	821.00	9913.00	18250	20230511	-57.32	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	18250	-57.32	20230511	6640	17.32	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
121	20240509	090227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	60	2	0.77	556650	71	0.34	7850	7850	7800	10110	5450	7780	7840.14	2.12	-39	7960	7870	7790	7700	7620	7915	7745	120	2330	1000	5440	10	1	11975050	939	9.55	0.79	12	0.00	821.00	9913.00	18250	20230511	-57.04	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	18250	-57.04	20230511	6640	18.07	20240411	3.98	N	010470	1000	119 억	253969	N	N	N	N
122	20240508	160227	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	50	2	0.65	161144330	20760	60.84	7730	7880	7710	10040	5420	7730	7762.25	2.13	-1468	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	932	9.48	0.78	12	0.17	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
123	20240508	150229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	70	2	0.91	139639210	17990	52.72	7730	7880	7710	10040	5420	7730	7762.05	2.13	-1779	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	934	9.50	0.79	12	0.15	821.00	9913.00	18250	20230511	-57.26	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	18250	-57.26	20230511	6640	17.47	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
124	20240508	140226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7790	60	2	0.78	130062780	16761	49.12	7730	7880	7710	10040	5420	7730	7759.85	2.13	-1654	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	933	9.49	0.79	12	0.14	821.00	9913.00	18250	20230511	-57.32	6640	20240411	17.32	10950	-28.86	20240102	6640	17.32	20240411	18250	-57.32	20230511	6640	17.32	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
125	20240508	130225	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	20	2	0.26	113070120	14577	42.72	7730	7880	7710	10040	5420	7730	7756.75	2.13	-919	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	928	9.44	0.78	12	0.12	821.00	9913.00	18250	20230511	-57.53	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	18250	-57.53	20230511	6640	16.72	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
126	20240508	120226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	50	2	0.65	100962070	13014	38.14	7730	7880	7710	10040	5420	7730	7757.96	2.13	-1130	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	932	9.48	0.78	12	0.11	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
127	20240508	110245	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	50	2	0.65	71952000	9271	27.17	7730	7880	7710	10040	5420	7730	7760.98	2.13	-1773	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	932	9.48	0.78	12	0.08	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
128	20240508	100230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	50	2	0.65	30704970	3955	11.59	7730	7880	7710	10040	5420	7730	7763.58	2.13	-1453	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	932	9.48	0.78	12	0.03	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
129	20240508	090226	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7740	10	2	0.13	449210	58	0.17	7730	7780	7730	10040	5420	7730	7745.00	2.13	24	7883	7806	7743	7666	7603	7775	7635	120	2310	1000	5410	10	1	11975050	927	9.43	0.78	12	0.00	821.00	9913.00	18250	20230511	-57.59	6640	20240411	16.57	10950	-29.32	20240102	6640	16.57	20240411	18250	-57.59	20230511	6640	16.57	20240411	3.93	N	010470	1000	119 억	255370	N	N	N	N
130	20240503	160232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7670	-60	5	-0.78	194544510	25205	37.60	7800	7860	7640	10040	5420	7730	7718.48	2.07	-4783	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	918	9.34	0.77	12	0.21	821.00	9913.00	18250	20230511	-57.97	6640	20240411	15.51	10950	-29.95	20240102	6640	15.51	20240411	18250	-57.97	20230511	6640	15.51	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
131	20240503	150232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7720	-10	5	-0.13	159042720	20585	30.71	7800	7860	7640	10040	5420	7730	7726.14	2.07	-5815	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	924	9.40	0.78	12	0.17	821.00	9913.00	18250	20230511	-57.70	6640	20240411	16.27	10950	-29.50	20240102	6640	16.27	20240411	18250	-57.70	20230511	6640	16.27	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
132	20240503	140232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7690	-40	5	-0.52	144677200	18718	27.93	7800	7860	7640	10040	5420	7730	7729.31	2.07	-5743	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	921	9.37	0.78	12	0.16	821.00	9913.00	18250	20230511	-57.86	6640	20240411	15.81	10950	-29.77	20240102	6640	15.81	20240411	18250	-57.86	20230511	6640	15.81	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
133	20240503	130232	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7760	30	2	0.39	134342220	17378	25.93	7800	7860	7640	10040	5420	7730	7730.59	2.07	-5385	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	929	9.45	0.78	12	0.15	821.00	9913.00	18250	20230511	-57.48	6640	20240411	16.87	10950	-29.13	20240102	6640	16.87	20240411	18250	-57.48	20230511	6640	16.87	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
134	20240503	120231	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7710	-20	5	-0.26	114392150	14797	22.08	7800	7860	7640	10040	5420	7730	7730.77	2.07	-5340	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	923	9.39	0.78	12	0.12	821.00	9913.00	18250	20230511	-57.75	6640	20240411	16.11	10950	-29.59	20240102	6640	16.11	20240411	18250	-57.75	20230511	6640	16.11	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
135	20240503	110230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-30	5	-0.39	112094140	14498	21.63	7800	7860	7640	10040	5420	7730	7731.70	2.07	-5397	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	922	9.38	0.78	12	0.12	821.00	9913.00	18250	20230511	-57.81	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	18250	-57.81	20230511	6640	15.96	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
136	20240503	100230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7700	-30	5	-0.39	90489480	11681	17.43	7800	7860	7680	10040	5420	7730	7746.74	2.07	-4980	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	922	9.38	0.78	12	0.10	821.00	9913.00	18250	20230511	-57.81	6640	20240411	15.96	10950	-29.68	20240102	6640	15.96	20240411	18250	-57.81	20230511	6640	15.96	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
137	20240503	090229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7780	50	2	0.65	34294080	4399	6.56	7800	7800	7730	10040	5420	7730	7796.09	2.07	-3913	8070	7900	7740	7570	7410	7985	7655	120	2310	1000	5410	10	1	11975050	932	9.48	0.78	12	0.04	821.00	9913.00	18250	20230511	-57.37	6640	20240411	17.17	10950	-28.95	20240102	6640	17.17	20240411	18250	-57.37	20230511	6640	17.17	20240411	3.94	N	010470	1000	119 억	247687	N	N	N	N
138	20240502	160229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7730	120	2	1.58	523155830	67003	132.53	7590	7910	7580	9890	5330	7610	7807.95	2.17	-11789	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	926	9.42	0.78	12	0.56	821.00	9913.00	18250	20230511	-57.64	6640	20240411	16.42	10950	-29.41	20240102	6640	16.42	20240411	18250	-57.64	20230511	6640	16.42	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
139	20240502	150230	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7750	140	2	1.84	503072210	64410	127.40	7590	7910	7580	9890	5330	7610	7810.47	2.17	-10545	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	928	9.44	0.78	12	0.54	821.00	9913.00	18250	20230511	-57.53	6640	20240411	16.72	10950	-29.22	20240102	6640	16.72	20240411	18250	-57.53	20230511	6640	16.72	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
140	20240502	140229	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7800	190	2	2.50	485432300	62137	122.90	7590	7910	7580	9890	5330	7610	7812.29	2.17	-9481	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	934	9.50	0.79	12	0.52	821.00	9913.00	18250	20230511	-57.26	6640	20240411	17.47	10950	-28.77	20240102	6640	17.47	20240411	18250	-57.26	20230511	6640	17.47	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
141	20240502	130228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7840	230	2	3.02	465071510	59534	117.76	7590	7910	7580	9890	5330	7610	7811.87	2.17	-8840	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	939	9.55	0.79	12	0.50	821.00	9913.00	18250	20230511	-57.04	6640	20240411	18.07	10950	-28.40	20240102	6640	18.07	20240411	18250	-57.04	20230511	6640	18.07	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
142	20240502	120228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7850	240	2	3.15	404735860	51824	102.51	7590	7910	7580	9890	5330	7610	7809.82	2.17	-7257	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	940	9.56	0.79	12	0.43	821.00	9913.00	18250	20230511	-56.99	6640	20240411	18.22	10950	-28.31	20240102	6640	18.22	20240411	18250	-56.99	20230511	6640	18.22	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
143	20240502	110228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7860	250	2	3.29	351563590	45043	89.09	7590	7910	7580	9890	5330	7610	7805.07	2.17	-5286	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	941	9.57	0.79	12	0.38	821.00	9913.00	18250	20230511	-56.93	6640	20240411	18.37	10950	-28.22	20240102	6640	18.37	20240411	18250	-56.93	20230511	6640	18.37	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
144	20240502	100228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7850	240	2	3.15	201141610	25912	51.25	7590	7860	7580	9890	5330	7610	7762.49	2.17	1315	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	940	9.56	0.79	12	0.22	821.00	9913.00	18250	20230511	-56.99	6640	20240411	18.22	10950	-28.31	20240102	6640	18.22	20240411	18250	-56.99	20230511	6640	18.22	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N
145	20240502	090228	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7620	10	2	0.13	3231220	426	0.84	7590	7620	7580	9890	5330	7610	7584.96	2.17	6	7763	7686	7553	7476	7343	7725	7515	120	2280	1000	5320	10	1	11975050	912	9.28	0.77	12	0.00	821.00	9913.00	18250	20230511	-58.25	6640	20240411	14.76	10950	-30.41	20240102	6640	14.76	20240411	18250	-58.25	20230511	6640	14.76	20240411	3.93	N	010470	1000	119 억	259295	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History