KissMeData/348080/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240531	161227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1335	24	2	1.83	375046310	278510	112.81	1296	1425	1296	1704	918	1311	1346.64	6.33	38579	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	563	-2.93	1.46	12	0.66	-456.00	916.00	6690	20230616	-80.04	1296	20240531	3.01	2335	-42.83	20240103	1296	3.01	20240531	6690	-80.04	20230616	1296	3.01	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
3	20240531	151229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1324	13	2	0.99	311076134	230639	93.42	1296	1425	1296	1704	918	1311	1348.76	6.33	24323	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	558	-2.90	1.45	12	0.55	-456.00	916.00	6690	20230616	-80.21	1296	20240531	2.16	2335	-43.30	20240103	1296	2.16	20240531	6690	-80.21	20230616	1296	2.16	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
4	20240531	141227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1320	9	2	0.69	129737913	98296	39.81	1296	1336	1296	1704	918	1311	1319.87	6.33	39261	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	556	-2.89	1.44	12	0.23	-456.00	916.00	6690	20230616	-80.27	1296	20240531	1.85	2335	-43.47	20240103	1296	1.85	20240531	6690	-80.27	20230616	1296	1.85	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
5	20240531	131230	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1326	15	2	1.14	111202285	84285	34.14	1296	1336	1296	1704	918	1311	1319.36	6.33	35663	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	559	-2.91	1.45	12	0.20	-456.00	916.00	6690	20230616	-80.18	1296	20240531	2.31	2335	-43.21	20240103	1296	2.31	20240531	6690	-80.18	20230616	1296	2.31	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
6	20240531	121232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1320	9	2	0.69	75697303	57553	23.31	1296	1327	1296	1704	918	1311	1315.26	6.33	27223	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	556	-2.89	1.44	12	0.14	-456.00	916.00	6690	20230616	-80.27	1296	20240531	1.85	2335	-43.47	20240103	1296	1.85	20240531	6690	-80.27	20230616	1296	1.85	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
7	20240531	111229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1315	4	2	0.31	66619718	50658	20.52	1296	1327	1296	1704	918	1311	1315.09	6.33	24262	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	554	-2.88	1.44	12	0.12	-456.00	916.00	6690	20230616	-80.34	1296	20240531	1.47	2335	-43.68	20240103	1296	1.47	20240531	6690	-80.34	20230616	1296	1.47	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
8	20240531	101222	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1318	7	2	0.53	54073700	41113	16.65	1296	1327	1296	1704	918	1311	1315.25	6.33	21172	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	556	-2.89	1.44	12	0.10	-456.00	916.00	6690	20230616	-80.30	1296	20240531	1.70	2335	-43.55	20240103	1296	1.70	20240531	6690	-80.30	20230616	1296	1.70	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
9	20240531	091233	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1319	8	2	0.61	16679016	12686	5.14	1296	1325	1296	1704	918	1311	1314.76	6.33	8600	1373	1342	1321	1290	1269	1331	1279	211	393	500	810	1	1	42152010	556	-2.89	1.44	12	0.03	-456.00	916.00	6690	20230616	-80.28	1296	20240531	1.77	2335	-43.51	20240103	1296	1.77	20240531	6690	-80.28	20230616	1296	1.77	20240531	0.10	N	348080	500	210 억	2669958	N	N	N	N
10	20240530	161224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1311	-29	5	-2.16	325874394	246819	77.11	1349	1352	1300	1742	938	1340	1320.33	6.25	34129	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	553	-2.88	1.43	12	0.59	-456.00	916.00	6690	20230616	-80.40	1300	20240530	0.85	2335	-43.85	20240103	1300	0.85	20240530	6690	-80.40	20230616	1300	0.85	20240530	0.10	N	348080	500	210 억	2636176	N	N	N	N
11	20240530	151224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1311	-29	5	-2.16	322825456	244494	76.39	1349	1352	1300	1742	938	1340	1320.38	6.25	33794	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	553	-2.88	1.43	12	0.58	-456.00	916.00	6690	20230616	-80.40	1300	20240530	0.85	2335	-43.85	20240103	1300	0.85	20240530	6690	-80.40	20230616	1300	0.85	20240530	0.10	N	348080	500	210 억	2636176	N	N	N	N
12	20240530	141223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1313	-27	5	-2.01	298097142	225747	70.53	1349	1352	1300	1742	938	1340	1320.49	6.25	32009	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	553	-2.88	1.43	12	0.54	-456.00	916.00	6690	20230616	-80.37	1300	20240530	1.00	2335	-43.77	20240103	1300	1.00	20240530	6690	-80.37	20230616	1300	1.00	20240530	0.10	N	348080	500	210 억	2636176	N	N	N	N
13	20240530	131224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1318	-22	5	-1.64	273859165	207327	64.78	1349	1352	1300	1742	938	1340	1320.90	6.25	31423	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	556	-2.89	1.44	12	0.49	-456.00	916.00	6690	20230616	-80.30	1300	20240530	1.38	2335	-43.55	20240103	1300	1.38	20240530	6690	-80.30	20230616	1300	1.38	20240530	0.10	N	348080	500	210 억	2636176	N	N	N	N
14	20240530	121221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1317	-23	5	-1.72	262965145	199057	62.19	1349	1352	1300	1742	938	1340	1321.05	6.25	26660	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	555	-2.89	1.44	12	0.47	-456.00	916.00	6690	20230616	-80.31	1300	20240530	1.31	2335	-43.60	20240103	1300	1.31	20240530	6690	-80.31	20230616	1300	1.31	20240530	0.10	N	348080	500	210 억	2636176	N	N	N	N
15	20240530	111223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1318	-22	5	-1.64	246456666	186513	58.27	1349	1352	1300	1742	938	1340	1321.39	6.25	21345	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	556	-2.89	1.44	12	0.44	-456.00	916.00	6690	20230616	-80.30	1300	20240530	1.38	2335	-43.55	20240103	1300	1.38	20240530	6690	-80.30	20230616	1300	1.38	20240530	0.10	N	348080	500	210 억	2636176	N	N	N	N
16	20240530	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1317	-23	5	-1.72	117820210	88230	27.57	1349	1352	1316	1742	938	1340	1335.38	6.25	3210	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	555	-2.89	1.44	12	0.21	-456.00	916.00	6690	20230616	-80.31	1310	20240529	0.53	2335	-43.60	20240103	1310	0.53	20240529	6690	-80.31	20230616	1310	0.53	20240529	0.10	N	348080	500	210 억	2636176	N	N	N	N
17	20240530	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1340	0	3	0.00	26566092	19811	6.19	1349	1349	1330	1742	938	1340	1340.98	6.25	1853	1390	1364	1337	1311	1284	1351	1298	211	402	500	830	1	1	42152010	565	-2.94	1.46	12	0.05	-456.00	916.00	6690	20230616	-79.97	1310	20240529	2.29	2335	-42.61	20240103	1310	2.29	20240529	6690	-79.97	20230616	1310	2.29	20240529	0.10	N	348080	500	210 억	2636176	N	N	N	N
18	20240529	161212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1340	-23	5	-1.69	380788183	287245	244.00	1363	1363	1310	1771	955	1363	1324.32	6.15	43477	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	565	-2.94	1.46	12	0.68	-456.00	916.00	6690	20230616	-79.97	1310	20240529	2.29	2335	-42.61	20240103	1310	2.29	20240529	6690	-79.97	20230616	1310	2.29	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
19	20240529	151214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1331	-32	5	-2.35	337715514	255103	216.70	1363	1363	1310	1771	955	1363	1323.84	6.15	45389	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	561	-2.92	1.45	12	0.61	-456.00	916.00	6690	20230616	-80.10	1310	20240529	1.60	2335	-43.00	20240103	1310	1.60	20240529	6690	-80.10	20230616	1310	1.60	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
20	20240529	141214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1313	-50	5	-3.67	273286221	206495	175.41	1363	1363	1310	1771	955	1363	1323.45	6.15	26860	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	553	-2.88	1.43	12	0.49	-456.00	916.00	6690	20230616	-80.37	1310	20240529	0.23	2335	-43.77	20240103	1310	0.23	20240529	6690	-80.37	20230616	1310	0.23	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
21	20240529	131217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1324	-39	5	-2.86	171186784	128909	109.50	1363	1363	1318	1771	955	1363	1327.97	6.15	19584	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	558	-2.90	1.45	12	0.31	-456.00	916.00	6690	20230616	-80.21	1318	20240529	0.46	2335	-43.30	20240103	1318	0.46	20240529	6690	-80.21	20230616	1318	0.46	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
22	20240529	121215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1324	-39	5	-2.86	125000841	93973	79.82	1363	1363	1318	1771	955	1363	1330.18	6.15	7191	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	558	-2.90	1.45	12	0.22	-456.00	916.00	6690	20230616	-80.21	1318	20240529	0.46	2335	-43.30	20240103	1318	0.46	20240529	6690	-80.21	20230616	1318	0.46	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
23	20240529	111216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1321	-42	5	-3.08	102179164	76714	65.16	1363	1363	1318	1771	955	1363	1331.95	6.15	2021	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	557	-2.90	1.44	12	0.18	-456.00	916.00	6690	20230616	-80.25	1318	20240529	0.23	2335	-43.43	20240103	1318	0.23	20240529	6690	-80.25	20230616	1318	0.23	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
24	20240529	101208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1333	-30	5	-2.20	54726083	40884	34.73	1363	1363	1329	1771	955	1363	1338.57	6.15	-3170	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	562	-2.92	1.46	12	0.10	-456.00	916.00	6690	20230616	-80.07	1329	20240529	0.30	2335	-42.91	20240103	1329	0.30	20240529	6690	-80.07	20230616	1329	0.30	20240529	0.10	N	348080	500	210 억	2592702	N	N	N	N
25	20240529	091210	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1344	-19	5	-1.39	5155820	3817	3.24	1363	1363	1344	1771	955	1363	1350.75	6.15	-2247	1403	1383	1359	1339	1315	1371	1327	211	408	500	840	1	1	42152010	567	-2.95	1.47	12	0.01	-456.00	916.00	6690	20230616	-79.91	1335	20240528	0.67	2335	-42.44	20240103	1335	0.67	20240528	6690	-79.91	20230616	1335	0.67	20240528	0.10	N	348080	500	210 억	2592702	N	N	N	N
26	20240528	161205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1363	3	2	0.22	158764200	117528	60.23	1379	1379	1335	1768	952	1360	1350.86	6.07	32223	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	575	-2.99	1.49	12	0.28	-456.00	916.00	6690	20230616	-79.63	1335	20240528	2.10	2335	-41.63	20240103	1335	2.10	20240528	6690	-79.63	20230616	1335	2.10	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
27	20240528	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1360	0	3	0.00	153809299	113890	58.37	1379	1379	1335	1768	952	1360	1350.51	6.07	32092	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	573	-2.98	1.48	12	0.27	-456.00	916.00	6690	20230616	-79.67	1335	20240528	1.87	2335	-41.76	20240103	1335	1.87	20240528	6690	-79.67	20230616	1335	1.87	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
28	20240528	141211	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1353	-7	5	-0.51	129329253	95825	49.11	1379	1379	1335	1768	952	1360	1349.64	6.07	22416	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	570	-2.97	1.48	12	0.23	-456.00	916.00	6690	20230616	-79.78	1335	20240528	1.35	2335	-42.06	20240103	1335	1.35	20240528	6690	-79.78	20230616	1335	1.35	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
29	20240528	131205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1359	-1	5	-0.07	120088395	89006	45.61	1379	1379	1335	1768	952	1360	1349.22	6.07	20966	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	573	-2.98	1.48	12	0.21	-456.00	916.00	6690	20230616	-79.69	1335	20240528	1.80	2335	-41.80	20240103	1335	1.80	20240528	6690	-79.69	20230616	1335	1.80	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
30	20240528	121206	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1361	1	2	0.07	116265632	86191	44.17	1379	1379	1335	1768	952	1360	1348.93	6.07	19401	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	574	-2.98	1.49	12	0.20	-456.00	916.00	6690	20230616	-79.66	1335	20240528	1.95	2335	-41.71	20240103	1335	1.95	20240528	6690	-79.66	20230616	1335	1.95	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
31	20240528	111151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1361	1	2	0.07	100920263	74880	38.38	1379	1379	1335	1768	952	1360	1347.76	6.07	10800	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	574	-2.98	1.49	12	0.18	-456.00	916.00	6690	20230616	-79.66	1335	20240528	1.95	2335	-41.71	20240103	1335	1.95	20240528	6690	-79.66	20230616	1335	1.95	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
32	20240528	101207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1337	-23	5	-1.69	76089703	56528	28.97	1379	1379	1335	1768	952	1360	1346.05	6.07	4011	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	564	-2.93	1.46	12	0.13	-456.00	916.00	6690	20230616	-80.01	1335	20240528	0.15	2335	-42.74	20240103	1335	0.15	20240528	6690	-80.01	20230616	1335	0.15	20240528	0.10	N	348080	500	210 억	2560421	N	N	N	N
33	20240528	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1350	-10	5	-0.74	3204553	2345	1.20	1379	1379	1350	1768	952	1360	1366.55	6.07	-506	1453	1406	1375	1328	1297	1391	1313	211	408	500	840	1	1	42152010	569	-2.96	1.47	12	0.01	-456.00	916.00	6690	20230616	-79.82	1344	20240527	0.45	2335	-42.18	20240103	1344	0.45	20240527	6690	-79.82	20230616	1344	0.45	20240527	0.10	N	348080	500	210 억	2560421	N	N	N	N
34	20240527	161151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1360	-63	5	-4.43	266213750	194322	133.56	1422	1422	1344	1849	997	1423	1369.96	6.19	-47612	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	573	-2.98	1.48	12	0.46	-456.00	916.00	6690	20230616	-79.67	1344	20240527	1.19	2335	-41.76	20240103	1344	1.19	20240527	6690	-79.67	20230616	1344	1.19	20240527	0.10	N	348080	500	210 억	2608033	N	N	N	N
35	20240527	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1363	-60	5	-4.22	255072759	186162	127.95	1422	1422	1344	1849	997	1423	1370.17	6.19	-46248	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	575	-2.99	1.49	12	0.44	-456.00	916.00	6690	20230616	-79.63	1344	20240527	1.41	2335	-41.63	20240103	1344	1.41	20240527	6690	-79.63	20230616	1344	1.41	20240527	0.10	N	348080	500	210 억	2608033	N	N	N	N
36	20240527	141205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1355	-68	5	-4.78	240433868	175376	120.54	1422	1422	1344	1849	997	1423	1370.96	6.19	-44603	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	571	-2.97	1.48	12	0.42	-456.00	916.00	6690	20230616	-79.75	1344	20240527	0.82	2335	-41.97	20240103	1344	0.82	20240527	6690	-79.75	20230616	1344	0.82	20240527	0.10	N	348080	500	210 억	2608033	N	N	N	N
37	20240527	131205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1354	-69	5	-4.85	224619122	163687	112.51	1422	1422	1344	1849	997	1423	1372.25	6.19	-45343	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	571	-2.97	1.48	12	0.39	-456.00	916.00	6690	20230616	-79.76	1344	20240527	0.74	2335	-42.01	20240103	1344	0.74	20240527	6690	-79.76	20230616	1344	0.74	20240527	0.10	N	348080	500	210 억	2608033	N	N	N	N
38	20240527	121205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1352	-71	5	-4.99	205290780	149369	102.66	1422	1422	1344	1849	997	1423	1374.39	6.19	-44520	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	570	-2.96	1.48	12	0.35	-456.00	916.00	6690	20230616	-79.79	1344	20240527	0.60	2335	-42.10	20240103	1344	0.60	20240527	6690	-79.79	20230616	1344	0.60	20240527	0.10	N	348080	500	210 억	2608033	N	N	N	N
39	20240527	111204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1373	-50	5	-3.51	118321349	85339	58.66	1422	1422	1370	1849	997	1423	1386.49	6.19	-12836	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	579	-3.01	1.50	12	0.20	-456.00	916.00	6690	20230616	-79.48	1370	20240527	0.22	2335	-41.20	20240103	1370	0.22	20240527	6690	-79.48	20230616	1370	0.22	20240527	0.10	N	348080	500	210 억	2608033	N	N	N	N
40	20240527	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1396	-27	5	-1.90	39132150	28000	19.25	1422	1422	1387	1849	997	1423	1397.58	6.19	444	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	588	-3.06	1.52	12	0.07	-456.00	916.00	6690	20230616	-79.13	1376	20240524	1.45	2335	-40.21	20240103	1376	1.45	20240524	6690	-79.13	20230616	1376	1.45	20240524	0.10	N	348080	500	210 억	2608033	N	N	N	N
41	20240527	091204	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1416	-7	5	-0.49	1749747	1239	0.85	1422	1422	1406	1849	997	1423	1412.23	6.19	-847	1457	1440	1408	1391	1359	1448	1399	211	426	500	880	1	1	42152010	597	-3.11	1.55	12	0.00	-456.00	916.00	6690	20230616	-78.83	1376	20240524	2.91	2335	-39.36	20240103	1376	2.91	20240524	6690	-78.83	20230616	1376	2.91	20240524	0.10	N	348080	500	210 억	2608033	N	N	N	N
42	20240524	161056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1423	13	2	0.92	202004905	144163	58.86	1383	1425	1376	1833	987	1410	1401.23	6.15	18714	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	600	-3.12	1.55	12	0.34	-456.00	916.00	6690	20230616	-78.73	1376	20240524	3.42	2335	-39.06	20240103	1376	3.42	20240524	6690	-78.73	20230616	1376	3.42	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
43	20240524	151058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1409	-1	5	-0.07	191054106	136447	55.71	1383	1425	1376	1833	987	1410	1400.21	6.15	20172	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	594	-3.09	1.54	12	0.32	-456.00	916.00	6690	20230616	-78.94	1376	20240524	2.40	2335	-39.66	20240103	1376	2.40	20240524	6690	-78.94	20230616	1376	2.40	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
44	20240524	141104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1413	3	2	0.21	140773705	100781	41.15	1383	1425	1376	1833	987	1410	1396.83	6.15	3199	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	596	-3.10	1.54	12	0.24	-456.00	916.00	6690	20230616	-78.88	1376	20240524	2.69	2335	-39.49	20240103	1376	2.69	20240524	6690	-78.88	20230616	1376	2.69	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
45	20240524	131059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1420	10	2	0.71	134396873	96258	39.30	1383	1425	1376	1833	987	1410	1396.22	6.15	1193	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	599	-3.11	1.55	12	0.23	-456.00	916.00	6690	20230616	-78.77	1376	20240524	3.20	2335	-39.19	20240103	1376	3.20	20240524	6690	-78.77	20230616	1376	3.20	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
46	20240524	121100	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1400	-10	5	-0.71	112156464	80532	32.88	1383	1418	1376	1833	987	1410	1392.69	6.15	2540	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	590	-3.07	1.53	12	0.19	-456.00	916.00	6690	20230616	-79.07	1376	20240524	1.74	2335	-40.04	20240103	1376	1.74	20240524	6690	-79.07	20230616	1376	1.74	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
47	20240524	111059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1405	-5	5	-0.35	75557600	54295	22.17	1383	1418	1376	1833	987	1410	1391.61	6.15	505	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	592	-3.08	1.53	12	0.13	-456.00	916.00	6690	20230616	-79.00	1376	20240524	2.11	2335	-39.83	20240103	1376	2.11	20240524	6690	-79.00	20230616	1376	2.11	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
48	20240524	101106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1393	-17	5	-1.21	56021177	40360	16.48	1383	1405	1376	1833	987	1410	1388.04	6.15	-2212	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	587	-3.05	1.52	12	0.10	-456.00	916.00	6690	20230616	-79.18	1376	20240524	1.24	2335	-40.34	20240103	1376	1.24	20240524	6690	-79.18	20230616	1376	1.24	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
49	20240524	091059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1392	-18	5	-1.28	4526479	3261	1.33	1383	1399	1383	1833	987	1410	1388.06	6.15	-407	1461	1435	1416	1390	1371	1426	1381	211	423	500	870	1	1	42152010	587	-3.05	1.52	12	0.01	-456.00	916.00	6690	20230616	-79.19	1383	20240524	0.65	2335	-40.39	20240103	1383	0.65	20240524	6690	-79.19	20230616	1383	0.65	20240524	0.10	N	348080	500	210 억	2591008	N	N	N	N
50	20240523	161057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1410	-33	5	-2.29	343554889	244438	124.07	1442	1442	1397	1875	1011	1443	1405.49	6.21	-25039	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	594	-3.09	1.54	12	0.58	-456.00	916.00	6690	20230616	-78.92	1397	20240523	0.93	2335	-39.61	20240103	1397	0.93	20240523	6690	-78.92	20230616	1397	0.93	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
51	20240523	151059	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1401	-42	5	-2.91	318281451	226432	114.93	1442	1442	1397	1875	1011	1443	1405.64	6.21	-21135	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	591	-3.07	1.53	12	0.54	-456.00	916.00	6690	20230616	-79.06	1397	20240523	0.29	2335	-40.00	20240103	1397	0.29	20240523	6690	-79.06	20230616	1397	0.29	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
52	20240523	141103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1403	-40	5	-2.77	179330763	127197	64.56	1442	1442	1401	1875	1011	1443	1409.87	6.21	-10466	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	591	-3.08	1.53	12	0.30	-456.00	916.00	6690	20230616	-79.03	1401	20240523	0.14	2335	-39.91	20240103	1401	0.14	20240523	6690	-79.03	20230616	1401	0.14	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
53	20240523	131102	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1407	-36	5	-2.49	165969397	117679	59.73	1442	1442	1401	1875	1011	1443	1410.36	6.21	-9391	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	593	-3.09	1.54	12	0.28	-456.00	916.00	6690	20230616	-78.97	1401	20240523	0.43	2335	-39.74	20240103	1401	0.43	20240523	6690	-78.97	20230616	1401	0.43	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
54	20240523	121057	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1418	-25	5	-1.73	122178999	86496	43.90	1442	1442	1403	1875	1011	1443	1412.54	6.21	-7657	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	598	-3.11	1.55	12	0.21	-456.00	916.00	6690	20230616	-78.80	1403	20240523	1.07	2335	-39.27	20240103	1403	1.07	20240523	6690	-78.80	20230616	1403	1.07	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
55	20240523	111055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1409	-34	5	-2.36	86538818	61193	31.06	1442	1442	1403	1875	1011	1443	1414.19	6.21	-1046	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	594	-3.09	1.54	12	0.15	-456.00	916.00	6690	20230616	-78.94	1403	20240523	0.43	2335	-39.66	20240103	1403	0.43	20240523	6690	-78.94	20230616	1403	0.43	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
56	20240523	101058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1412	-31	5	-2.15	57675932	40759	20.69	1442	1442	1403	1875	1011	1443	1415.05	6.21	-2144	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	595	-3.10	1.54	12	0.10	-456.00	916.00	6690	20230616	-78.89	1403	20240523	0.64	2335	-39.53	20240103	1403	0.64	20240523	6690	-78.89	20230616	1403	0.64	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
57	20240523	091103	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1416	-27	5	-1.87	7835578	5510	2.80	1442	1442	1416	1875	1011	1443	1422.06	6.21	-665	1513	1478	1454	1419	1395	1466	1407	211	432	500	890	1	1	42152010	597	-3.11	1.55	12	0.01	-456.00	916.00	6690	20230616	-78.83	1416	20240523	0.00	2335	-39.36	20240103	1416	0.00	20240523	6690	-78.83	20230616	1416	0.00	20240523	0.10	N	348080	500	210 억	2616034	N	N	N	N
58	20240522	161047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1443	-12	5	-0.82	283703470	196623	88.18	1489	1489	1430	1891	1019	1455	1442.88	6.32	-49588	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	608	-3.16	1.58	12	0.47	-456.00	916.00	6690	20230616	-78.43	1430	20240522	0.91	2335	-38.20	20240103	1430	0.91	20240522	6690	-78.43	20230616	1430	0.91	20240522	0.10	N	348080	500	210 억	2665508	N	N	N	N
59	20240522	151056	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1433	-22	5	-1.51	262762031	182003	81.63	1489	1489	1431	1891	1019	1455	1443.72	6.32	-38956	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	604	-3.14	1.56	12	0.43	-456.00	916.00	6690	20230616	-78.58	1431	20240522	0.14	2335	-38.63	20240103	1431	0.14	20240522	6690	-78.58	20230616	1431	0.14	20240522	0.10	N	348080	500	210 억	2665508	N	N	N	N
60	20240522	141055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1436	-19	5	-1.31	215459091	149024	66.84	1489	1489	1435	1891	1019	1455	1445.80	6.32	-29443	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	605	-3.15	1.57	12	0.35	-456.00	916.00	6690	20230616	-78.54	1435	20240522	0.07	2335	-38.50	20240103	1435	0.07	20240522	6690	-78.54	20230616	1435	0.07	20240522	0.10	N	348080	500	210 억	2665508	N	N	N	N
61	20240522	131052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1436	-19	5	-1.31	202884340	140277	62.91	1489	1489	1435	1891	1019	1455	1446.31	6.32	-28950	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	605	-3.15	1.57	12	0.33	-456.00	916.00	6690	20230616	-78.54	1435	20240522	0.07	2335	-38.50	20240103	1435	0.07	20240522	6690	-78.54	20230616	1435	0.07	20240522	0.10	N	348080	500	210 억	2665508	N	N	N	N
62	20240522	121202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1438	-17	5	-1.17	163133976	112604	50.50	1489	1489	1435	1891	1019	1455	1448.74	6.32	-25094	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	606	-3.15	1.57	12	0.27	-456.00	916.00	6690	20230616	-78.51	1435	20240522	0.21	2335	-38.42	20240103	1435	0.21	20240522	6690	-78.51	20230616	1435	0.21	20240522	0.10	N	348080	500	210 억	2665508	N	N	N	N
63	20240522	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1446	-9	5	-0.62	103404791	71097	31.89	1489	1489	1443	1891	1019	1455	1454.42	6.32	-14228	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	610	-3.17	1.58	12	0.17	-456.00	916.00	6690	20230616	-78.39	1438	20240513	0.56	2335	-38.07	20240103	1438	0.56	20240513	6690	-78.39	20230616	1438	0.56	20240513	0.10	N	348080	500	210 억	2665508	N	N	N	N
64	20240522	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1453	-2	5	-0.14	61562142	42161	18.91	1489	1489	1447	1891	1019	1455	1460.17	6.32	-13024	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	612	-3.19	1.59	12	0.10	-456.00	916.00	6690	20230616	-78.28	1438	20240513	1.04	2335	-37.77	20240103	1438	1.04	20240513	6690	-78.28	20230616	1438	1.04	20240513	0.10	N	348080	500	210 억	2665508	N	N	N	N
65	20240522	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1487	32	2	2.20	12090504	8172	3.67	1489	1489	1458	1891	1019	1455	1479.50	6.32	-1419	1537	1495	1468	1426	1399	1482	1413	211	436	500	900	1	1	42152010	627	-3.26	1.62	12	0.02	-456.00	916.00	6690	20230616	-77.77	1438	20240513	3.41	2335	-36.32	20240103	1438	3.41	20240513	6690	-77.77	20230616	1438	3.41	20240513	0.10	N	348080	500	210 억	2665508	N	N	N	N
66	20240521	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1455	-49	5	-3.26	326100064	222917	256.70	1510	1510	1441	1955	1053	1504	1462.88	6.37	-21575	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	613	-3.19	1.59	12	0.53	-456.00	916.00	6690	20230616	-78.25	1438	20240513	1.18	2335	-37.69	20240103	1438	1.18	20240513	6690	-78.25	20230616	1438	1.18	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
67	20240521	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1447	-57	5	-3.79	320457452	219036	252.24	1510	1510	1441	1955	1053	1504	1463.04	6.37	-20278	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	610	-3.17	1.58	12	0.52	-456.00	916.00	6690	20230616	-78.37	1438	20240513	0.63	2335	-38.03	20240103	1438	0.63	20240513	6690	-78.37	20230616	1438	0.63	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
68	20240521	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1449	-55	5	-3.66	296987004	202831	233.57	1510	1510	1441	1955	1053	1504	1464.21	6.37	-13728	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	611	-3.18	1.58	12	0.48	-456.00	916.00	6690	20230616	-78.34	1438	20240513	0.76	2335	-37.94	20240103	1438	0.76	20240513	6690	-78.34	20230616	1438	0.76	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
69	20240521	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1448	-56	5	-3.72	283028118	193196	222.48	1510	1510	1441	1955	1053	1504	1464.98	6.37	-11323	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	610	-3.18	1.58	12	0.46	-456.00	916.00	6690	20230616	-78.36	1438	20240513	0.70	2335	-37.99	20240103	1438	0.70	20240513	6690	-78.36	20230616	1438	0.70	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
70	20240521	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1451	-53	5	-3.52	257163431	175327	201.90	1510	1510	1441	1955	1053	1504	1466.76	6.37	-6522	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	612	-3.18	1.58	12	0.42	-456.00	916.00	6690	20230616	-78.31	1438	20240513	0.90	2335	-37.86	20240103	1438	0.90	20240513	6690	-78.31	20230616	1438	0.90	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
71	20240521	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1464	-40	5	-2.66	153408214	103998	119.76	1510	1510	1458	1955	1053	1504	1475.11	6.37	-3170	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	617	-3.21	1.60	12	0.25	-456.00	916.00	6690	20230616	-78.12	1438	20240513	1.81	2335	-37.30	20240103	1438	1.81	20240513	6690	-78.12	20230616	1438	1.81	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
72	20240521	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1481	-23	5	-1.53	67974664	45832	52.78	1510	1510	1477	1955	1053	1504	1483.13	6.37	-1035	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	624	-3.25	1.62	12	0.11	-456.00	916.00	6690	20230616	-77.86	1438	20240513	2.99	2335	-36.57	20240103	1438	2.99	20240513	6690	-77.86	20230616	1438	2.99	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
73	20240521	091043	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1499	-5	5	-0.33	8668555	5785	6.66	1510	1510	1477	1955	1053	1504	1498.45	6.37	-513	1541	1522	1508	1489	1475	1515	1482	211	451	500	930	1	1	42152010	632	-3.29	1.64	12	0.01	-456.00	916.00	6690	20230616	-77.59	1438	20240513	4.24	2335	-35.80	20240103	1438	4.24	20240513	6690	-77.59	20230616	1438	4.24	20240513	0.10	N	348080	500	210 억	2687083	N	N	N	N
74	20240517	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	0	3	0.00	177070874	117028	61.57	1530	1530	1498	1982	1068	1525	1513.06	6.35	21379	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	643	-3.34	1.66	12	0.28	-456.00	916.00	6690	20230616	-77.20	1438	20240513	6.05	2335	-34.69	20240103	1438	6.05	20240513	6690	-77.20	20230616	1438	6.05	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
75	20240517	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1523	-2	5	-0.13	164411597	108725	57.20	1530	1530	1498	1982	1068	1525	1512.18	6.35	14939	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	642	-3.34	1.66	12	0.26	-456.00	916.00	6690	20230616	-77.23	1438	20240513	5.91	2335	-34.78	20240103	1438	5.91	20240513	6690	-77.23	20230616	1438	5.91	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
76	20240517	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1519	-6	5	-0.39	153589949	101595	53.45	1530	1530	1498	1982	1068	1525	1511.79	6.35	12880	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	640	-3.33	1.66	12	0.24	-456.00	916.00	6690	20230616	-77.29	1438	20240513	5.63	2335	-34.95	20240103	1438	5.63	20240513	6690	-77.29	20230616	1438	5.63	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
77	20240517	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1517	-8	5	-0.52	125637193	83091	43.72	1530	1530	1498	1982	1068	1525	1512.04	6.35	11483	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	639	-3.33	1.66	12	0.20	-456.00	916.00	6690	20230616	-77.32	1438	20240513	5.49	2335	-35.03	20240103	1438	5.49	20240513	6690	-77.32	20230616	1438	5.49	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
78	20240517	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1508	-17	5	-1.11	117447256	77676	40.87	1530	1530	1498	1982	1068	1525	1512.01	6.35	8509	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	636	-3.31	1.65	12	0.18	-456.00	916.00	6690	20230616	-77.46	1438	20240513	4.87	2335	-35.42	20240103	1438	4.87	20240513	6690	-77.46	20230616	1438	4.87	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
79	20240517	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1518	-7	5	-0.46	82579853	54587	28.72	1530	1530	1498	1982	1068	1525	1512.81	6.35	4049	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	640	-3.33	1.66	12	0.13	-456.00	916.00	6690	20230616	-77.31	1438	20240513	5.56	2335	-34.99	20240103	1438	5.56	20240513	6690	-77.31	20230616	1438	5.56	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
80	20240517	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1519	-6	5	-0.39	59715545	39522	20.79	1530	1530	1498	1982	1068	1525	1510.94	6.35	1545	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	640	-3.33	1.66	12	0.09	-456.00	916.00	6690	20230616	-77.29	1438	20240513	5.63	2335	-34.95	20240103	1438	5.63	20240513	6690	-77.29	20230616	1438	5.63	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
81	20240517	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	0	3	0.00	1087643	713	0.38	1530	1530	1525	1982	1068	1525	1525.45	6.35	-647	1575	1550	1520	1495	1465	1562	1507	211	457	500	940	1	1	42152010	643	-3.34	1.66	12	0.00	-456.00	916.00	6690	20230616	-77.20	1438	20240513	6.05	2335	-34.69	20240103	1438	6.05	20240513	6690	-77.20	20230616	1438	6.05	20240513	0.11	N	348080	500	210 억	2676183	N	N	N	N
82	20240516	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	38	2	2.56	289043612	189914	177.82	1514	1545	1490	1933	1041	1487	1521.97	6.26	39171	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	643	-3.34	1.66	12	0.45	-456.00	916.00	6690	20230616	-77.20	1438	20240513	6.05	2335	-34.69	20240103	1438	6.05	20240513	6690	-77.20	20230616	1438	6.05	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
83	20240516	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1518	31	2	2.08	279836709	183865	172.16	1514	1545	1490	1933	1041	1487	1521.97	6.26	37904	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	640	-3.33	1.66	12	0.44	-456.00	916.00	6690	20230616	-77.31	1438	20240513	5.56	2335	-34.99	20240103	1438	5.56	20240513	6690	-77.31	20230616	1438	5.56	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
84	20240516	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1520	33	2	2.22	256461113	168478	157.75	1514	1545	1490	1933	1041	1487	1522.22	6.26	40875	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	641	-3.33	1.66	12	0.40	-456.00	916.00	6690	20230616	-77.28	1438	20240513	5.70	2335	-34.90	20240103	1438	5.70	20240513	6690	-77.28	20230616	1438	5.70	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
85	20240516	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1521	34	2	2.29	220154488	144631	135.42	1514	1545	1490	1933	1041	1487	1522.18	6.26	33369	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	641	-3.34	1.66	12	0.34	-456.00	916.00	6690	20230616	-77.26	1438	20240513	5.77	2335	-34.86	20240103	1438	5.77	20240513	6690	-77.26	20230616	1438	5.77	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
86	20240516	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1528	41	2	2.76	195088055	128167	120.00	1514	1545	1490	1933	1041	1487	1522.14	6.26	31762	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	644	-3.35	1.67	12	0.30	-456.00	916.00	6690	20230616	-77.16	1438	20240513	6.26	2335	-34.56	20240103	1438	6.26	20240513	6690	-77.16	20230616	1438	6.26	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
87	20240516	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1525	38	2	2.56	184233000	121060	113.35	1514	1545	1490	1933	1041	1487	1521.83	6.26	29293	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	643	-3.34	1.66	12	0.29	-456.00	916.00	6690	20230616	-77.20	1438	20240513	6.05	2335	-34.69	20240103	1438	6.05	20240513	6690	-77.20	20230616	1438	6.05	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
88	20240516	101028	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1523	36	2	2.42	144751962	95191	89.13	1514	1545	1490	1933	1041	1487	1520.65	6.26	30850	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	642	-3.34	1.66	12	0.23	-456.00	916.00	6690	20230616	-77.23	1438	20240513	5.91	2335	-34.78	20240103	1438	5.91	20240513	6690	-77.23	20230616	1438	5.91	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
89	20240516	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1492	5	2	0.34	5102621	3388	3.17	1514	1514	1490	1933	1041	1487	1506.09	6.26	113	1511	1498	1475	1462	1439	1505	1469	211	446	500	920	1	1	42152010	629	-3.27	1.63	12	0.01	-456.00	916.00	6690	20230616	-77.70	1438	20240513	3.76	2335	-36.10	20240103	1438	3.76	20240513	6690	-77.70	20230616	1438	3.76	20240513	0.12	N	348080	500	210 억	2639622	N	N	N	N
90	20240514	161039	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1487	23	2	1.57	157471255	106750	39.45	1468	1488	1452	1903	1025	1464	1475.14	6.16	42386	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	627	-3.26	1.62	12	0.25	-456.00	916.00	6690	20230616	-77.77	1438	20240513	3.41	2335	-36.32	20240103	1438	3.41	20240513	6690	-77.77	20230616	1438	3.41	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
91	20240514	151042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1482	18	2	1.23	128627476	87319	32.27	1468	1486	1452	1903	1025	1464	1473.08	6.16	39813	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	625	-3.25	1.62	12	0.21	-456.00	916.00	6690	20230616	-77.85	1438	20240513	3.06	2335	-36.53	20240103	1438	3.06	20240513	6690	-77.85	20230616	1438	3.06	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
92	20240514	141041	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1477	13	2	0.89	116260044	78942	29.17	1468	1486	1452	1903	1025	1464	1472.73	6.16	34550	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	623	-3.24	1.61	12	0.19	-456.00	916.00	6690	20230616	-77.92	1438	20240513	2.71	2335	-36.75	20240103	1438	2.71	20240513	6690	-77.92	20230616	1438	2.71	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
93	20240514	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1479	15	2	1.02	109920274	74649	27.59	1468	1486	1452	1903	1025	1464	1472.49	6.16	31978	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	623	-3.24	1.61	12	0.18	-456.00	916.00	6690	20230616	-77.89	1438	20240513	2.85	2335	-36.66	20240103	1438	2.85	20240513	6690	-77.89	20230616	1438	2.85	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
94	20240514	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1470	6	2	0.41	91152615	61916	22.88	1468	1486	1452	1903	1025	1464	1472.20	6.16	28846	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	620	-3.22	1.60	12	0.15	-456.00	916.00	6690	20230616	-78.03	1438	20240513	2.23	2335	-37.04	20240103	1438	2.23	20240513	6690	-78.03	20230616	1438	2.23	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
95	20240514	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1472	8	2	0.55	79642873	54083	19.99	1468	1486	1452	1903	1025	1464	1472.60	6.16	28503	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	620	-3.23	1.61	12	0.13	-456.00	916.00	6690	20230616	-78.00	1438	20240513	2.36	2335	-36.96	20240103	1438	2.36	20240513	6690	-78.00	20230616	1438	2.36	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
96	20240514	101037	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1484	20	2	1.37	51898863	35300	13.05	1468	1484	1452	1903	1025	1464	1470.22	6.16	23872	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	626	-3.25	1.62	12	0.08	-456.00	916.00	6690	20230616	-77.82	1438	20240513	3.20	2335	-36.45	20240103	1438	3.20	20240513	6690	-77.82	20230616	1438	3.20	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
97	20240514	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1464	0	3	0.00	1174019	802	0.30	1468	1468	1452	1903	1025	1464	1463.86	6.16	-73	1505	1484	1461	1440	1417	1473	1429	211	439	500	900	1	1	42152010	617	-3.21	1.60	12	0.00	-456.00	916.00	6690	20230616	-78.12	1438	20240513	1.81	2335	-37.30	20240103	1438	1.81	20240513	6690	-78.12	20230616	1438	1.81	20240513	0.13	N	348080	500	210 억	2597236	N	N	N	N
98	20240513	161036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1464	-6	5	-0.41	392080789	270555	93.92	1470	1482	1438	1911	1029	1470	1449.17	6.22	-20751	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	617	-3.21	1.60	12	0.64	-456.00	916.00	6690	20230616	-78.12	1438	20240513	1.81	2335	-37.30	20240103	1438	1.81	20240513	6690	-78.12	20230616	1438	1.81	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
99	20240513	151039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1448	-22	5	-1.50	368690408	254457	88.33	1470	1482	1438	1911	1029	1470	1448.93	6.22	-22289	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	610	-3.18	1.58	12	0.60	-456.00	916.00	6690	20230616	-78.36	1438	20240513	0.70	2335	-37.99	20240103	1438	0.70	20240513	6690	-78.36	20230616	1438	0.70	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
100	20240513	141039	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1442	-28	5	-1.90	255904595	176250	61.18	1470	1482	1440	1911	1029	1470	1451.94	6.22	-26342	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	608	-3.16	1.57	12	0.42	-456.00	916.00	6690	20230616	-78.45	1440	20240513	0.14	2335	-38.24	20240103	1440	0.14	20240513	6690	-78.45	20230616	1440	0.14	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
101	20240513	131033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1450	-20	5	-1.36	175385207	120425	41.80	1470	1482	1440	1911	1029	1470	1456.39	6.22	-23269	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	611	-3.18	1.58	12	0.29	-456.00	916.00	6690	20230616	-78.33	1440	20240513	0.69	2335	-37.90	20240103	1440	0.69	20240513	6690	-78.33	20230616	1440	0.69	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
102	20240513	121036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1462	-8	5	-0.54	148597682	101980	35.40	1470	1482	1440	1911	1029	1470	1457.13	6.22	-16435	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	616	-3.21	1.60	12	0.24	-456.00	916.00	6690	20230616	-78.15	1440	20240513	1.53	2335	-37.39	20240103	1440	1.53	20240513	6690	-78.15	20230616	1440	1.53	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
103	20240513	111036	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1459	-11	5	-0.75	102375253	70053	24.32	1470	1482	1441	1911	1029	1470	1461.40	6.22	-19088	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	615	-3.20	1.59	12	0.17	-456.00	916.00	6690	20230616	-78.19	1441	20240513	1.25	2335	-37.52	20240103	1441	1.25	20240513	6690	-78.19	20230616	1441	1.25	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
104	20240513	101035	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1470	0	3	0.00	72561789	49594	17.22	1470	1482	1441	1911	1029	1470	1463.12	6.22	-11903	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	620	-3.22	1.60	12	0.12	-456.00	916.00	6690	20230616	-78.03	1441	20240513	2.01	2335	-37.04	20240103	1441	2.01	20240513	6690	-78.03	20230616	1441	2.01	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
105	20240513	091038	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1475	5	2	0.34	12879302	8799	3.05	1470	1475	1455	1911	1029	1470	1463.72	6.22	-5809	1534	1502	1482	1450	1430	1492	1440	211	441	500	910	1	1	42152010	622	-3.23	1.61	12	0.02	-456.00	916.00	6690	20230616	-77.95	1455	20240513	1.37	2335	-36.83	20240103	1455	1.37	20240513	6690	-77.95	20230616	1455	1.37	20240513	0.14	N	348080	500	210 억	2619987	N	N	N	N
106	20240510	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1470	-30	5	-2.00	425763477	287420	229.53	1500	1514	1462	1950	1050	1500	1481.33	6.24	-13377	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	620	-3.22	1.60	12	0.68	-456.00	916.00	6690	20230616	-78.03	1462	20240510	0.55	2335	-37.04	20240103	1462	0.55	20240510	6690	-78.03	20230616	1462	0.55	20240510	0.16	N	348080	500	210 억	2630564	N	N	N	N
107	20240510	151014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1481	-19	5	-1.27	394923498	266452	212.79	1500	1514	1465	1950	1050	1500	1482.16	6.24	-11951	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	624	-3.25	1.62	12	0.63	-456.00	916.00	6690	20230616	-77.86	1465	20240510	1.09	2335	-36.57	20240103	1465	1.09	20240510	6690	-77.86	20230616	1465	1.09	20240510	0.16	N	348080	500	210 억	2630564	N	N	N	N
108	20240510	141018	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1484	-16	5	-1.07	248285846	166888	133.28	1500	1514	1469	1950	1050	1500	1487.74	6.24	-6322	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	626	-3.25	1.62	12	0.40	-456.00	916.00	6690	20230616	-77.82	1469	20240510	1.02	2335	-36.45	20240103	1469	1.02	20240510	6690	-77.82	20230616	1469	1.02	20240510	0.16	N	348080	500	210 억	2630564	N	N	N	N
109	20240510	131007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1487	-13	5	-0.87	139359758	93315	74.52	1500	1514	1480	1950	1050	1500	1493.43	6.24	-6110	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	627	-3.26	1.62	12	0.22	-456.00	916.00	6690	20230616	-77.77	1469	20240507	1.23	2335	-36.32	20240103	1469	1.23	20240507	6690	-77.77	20230616	1469	1.23	20240507	0.16	N	348080	500	210 억	2630564	N	N	N	N
110	20240510	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1496	-4	5	-0.27	83592379	55804	44.57	1500	1514	1486	1950	1050	1500	1497.96	6.24	-6692	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	631	-3.28	1.63	12	0.13	-456.00	916.00	6690	20230616	-77.64	1469	20240507	1.84	2335	-35.93	20240103	1469	1.84	20240507	6690	-77.64	20230616	1469	1.84	20240507	0.16	N	348080	500	210 억	2630564	N	N	N	N
111	20240510	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1490	-10	5	-0.67	65932075	43947	35.10	1500	1514	1488	1950	1050	1500	1500.26	6.24	-6576	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	628	-3.27	1.63	12	0.10	-456.00	916.00	6690	20230616	-77.73	1469	20240507	1.43	2335	-36.19	20240103	1469	1.43	20240507	6690	-77.73	20230616	1469	1.43	20240507	0.16	N	348080	500	210 억	2630564	N	N	N	N
112	20240510	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1501	1	2	0.07	30184238	20045	16.01	1500	1514	1498	1950	1050	1500	1505.82	6.24	303	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	633	-3.29	1.64	12	0.05	-456.00	916.00	6690	20230616	-77.56	1469	20240507	2.18	2335	-35.72	20240103	1469	2.18	20240507	6690	-77.56	20230616	1469	2.18	20240507	0.16	N	348080	500	210 억	2630564	N	N	N	N
113	20240510	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1513	13	2	0.87	8884621	5883	4.70	1500	1514	1498	1950	1050	1500	1510.22	6.24	724	1524	1512	1502	1490	1480	1507	1485	211	450	500	930	1	1	42152010	638	-3.32	1.65	12	0.01	-456.00	916.00	6690	20230616	-77.38	1469	20240507	3.00	2335	-35.20	20240103	1469	3.00	20240507	6690	-77.38	20230616	1469	3.00	20240507	0.16	N	348080	500	210 억	2630564	N	N	N	N
114	20240509	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1500	-3	5	-0.20	186056865	124266	94.69	1503	1514	1492	1953	1053	1503	1497.25	6.21	12552	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	632	-3.29	1.64	12	0.29	-456.00	916.00	6690	20230616	-77.58	1469	20240507	2.11	2335	-35.76	20240103	1469	2.11	20240507	6690	-77.58	20230616	1469	2.11	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
115	20240509	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1501	-2	5	-0.13	177463004	118534	90.32	1503	1514	1492	1953	1053	1503	1497.15	6.21	13976	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	633	-3.29	1.64	12	0.28	-456.00	916.00	6690	20230616	-77.56	1469	20240507	2.18	2335	-35.72	20240103	1469	2.18	20240507	6690	-77.56	20230616	1469	2.18	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
116	20240509	140912	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1502	-1	5	-0.07	173090655	115620	88.10	1503	1514	1492	1953	1053	1503	1497.06	6.21	13990	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	633	-3.29	1.64	12	0.27	-456.00	916.00	6690	20230616	-77.55	1469	20240507	2.25	2335	-35.67	20240103	1469	2.25	20240507	6690	-77.55	20230616	1469	2.25	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
117	20240509	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1496	-7	5	-0.47	162935759	108846	82.94	1503	1514	1492	1953	1053	1503	1496.94	6.21	11632	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	631	-3.28	1.63	12	0.26	-456.00	916.00	6690	20230616	-77.64	1469	20240507	1.84	2335	-35.93	20240103	1469	1.84	20240507	6690	-77.64	20230616	1469	1.84	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
118	20240509	121006	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1497	-6	5	-0.40	85326659	56864	43.33	1503	1514	1493	1953	1053	1503	1500.54	6.21	2246	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	631	-3.28	1.63	12	0.13	-456.00	916.00	6690	20230616	-77.62	1469	20240507	1.91	2335	-35.89	20240103	1469	1.91	20240507	6690	-77.62	20230616	1469	1.91	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
119	20240509	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1499	-4	5	-0.27	67740435	45150	34.40	1503	1513	1493	1953	1053	1503	1500.34	6.21	8996	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	632	-3.29	1.64	12	0.11	-456.00	916.00	6690	20230616	-77.59	1469	20240507	2.04	2335	-35.80	20240103	1469	2.04	20240507	6690	-77.59	20230616	1469	2.04	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
120	20240509	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1503	0	3	0.00	46895896	31269	23.83	1503	1513	1493	1953	1053	1503	1499.76	6.21	10088	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	634	-3.30	1.64	12	0.07	-456.00	916.00	6690	20230616	-77.53	1469	20240507	2.31	2335	-35.63	20240103	1469	2.31	20240507	6690	-77.53	20230616	1469	2.31	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
121	20240509	090955	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1505	2	2	0.13	3116116	2071	1.58	1503	1511	1503	1953	1053	1503	1504.64	6.21	896	1559	1530	1505	1476	1451	1518	1464	211	450	500	930	1	1	42152010	634	-3.30	1.64	12	0.00	-456.00	916.00	6690	20230616	-77.50	1469	20240507	2.45	2335	-35.55	20240103	1469	2.45	20240507	6690	-77.50	20230616	1469	2.45	20240507	0.16	N	348080	500	210 억	2617996	N	N	N	N
122	20240508	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1503	3	2	0.20	195731073	130658	63.71	1509	1534	1480	1950	1050	1500	1497.88	6.20	5496	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	634	-3.30	1.64	12	0.31	-456.00	916.00	6690	20230616	-77.53	1469	20240507	2.31	2335	-35.63	20240103	1469	2.31	20240507	6690	-77.53	20230616	1469	2.31	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
123	20240508	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1503	3	2	0.20	187921287	125462	61.17	1509	1534	1480	1950	1050	1500	1497.83	6.20	5408	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	634	-3.30	1.64	12	0.30	-456.00	916.00	6690	20230616	-77.53	1469	20240507	2.31	2335	-35.63	20240103	1469	2.31	20240507	6690	-77.53	20230616	1469	2.31	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
124	20240508	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1500	0	3	0.00	169706106	113360	55.27	1509	1534	1480	1950	1050	1500	1497.05	6.20	2073	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	632	-3.29	1.64	12	0.27	-456.00	916.00	6690	20230616	-77.58	1469	20240507	2.11	2335	-35.76	20240103	1469	2.11	20240507	6690	-77.58	20230616	1469	2.11	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
125	20240508	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1503	3	2	0.20	157864029	105472	51.43	1509	1534	1480	1950	1050	1500	1496.74	6.20	2624	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	634	-3.30	1.64	12	0.25	-456.00	916.00	6690	20230616	-77.53	1469	20240507	2.31	2335	-35.63	20240103	1469	2.31	20240507	6690	-77.53	20230616	1469	2.31	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
126	20240508	120941	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1487	-13	5	-0.87	133559794	89234	43.51	1509	1534	1480	1950	1050	1500	1496.74	6.20	927	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	627	-3.26	1.62	12	0.21	-456.00	916.00	6690	20230616	-77.77	1469	20240507	1.23	2335	-36.32	20240103	1469	1.23	20240507	6690	-77.77	20230616	1469	1.23	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
127	20240508	111021	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1484	-16	5	-1.07	101567000	67647	32.98	1509	1534	1480	1950	1050	1500	1501.43	6.20	6992	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	626	-3.25	1.62	12	0.16	-456.00	916.00	6690	20230616	-77.82	1469	20240507	1.02	2335	-36.45	20240103	1469	1.02	20240507	6690	-77.82	20230616	1469	1.02	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
128	20240508	100952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1499	-1	5	-0.07	55212958	36489	17.79	1509	1534	1498	1950	1050	1500	1513.14	6.20	6804	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	632	-3.29	1.64	12	0.09	-456.00	916.00	6690	20230616	-77.59	1469	20240507	2.04	2335	-35.80	20240103	1469	2.04	20240507	6690	-77.59	20230616	1469	2.04	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
129	20240508	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1506	6	2	0.40	6846659	4549	2.22	1509	1510	1498	1950	1050	1500	1505.09	6.20	1969	1534	1517	1493	1476	1452	1505	1464	211	450	500	930	1	1	42152010	635	-3.30	1.64	12	0.01	-456.00	916.00	6690	20230616	-77.49	1469	20240507	2.52	2335	-35.50	20240103	1469	2.52	20240507	6690	-77.49	20230616	1469	2.52	20240507	0.16	N	348080	500	210 억	2612488	N	N	N	N
130	20240503	161014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1504	-1	5	-0.07	377031770	250893	126.55	1510	1549	1494	1956	1054	1505	1502.76	6.21	20859	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	634	-3.30	1.64	12	0.60	-456.00	916.00	6690	20230616	-77.52	1494	20240503	0.67	2335	-35.59	20240103	1494	0.67	20240503	6690	-77.52	20230616	1494	0.67	20240503	0.16	N	348080	500	210 억	2618127	N	N	N	N
131	20240503	151013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1499	-6	5	-0.40	367421906	244488	123.32	1510	1549	1494	1956	1054	1505	1502.82	6.21	18258	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	632	-3.29	1.64	12	0.58	-456.00	916.00	6690	20230616	-77.59	1494	20240503	0.33	2335	-35.80	20240103	1494	0.33	20240503	6690	-77.59	20230616	1494	0.33	20240503	0.16	N	348080	500	210 억	2618127	N	N	N	N
132	20240503	141016	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1505	0	3	0.00	327446914	217806	109.86	1510	1549	1494	1956	1054	1505	1503.39	6.21	20334	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	634	-3.30	1.64	12	0.52	-456.00	916.00	6690	20230616	-77.50	1494	20240503	0.74	2335	-35.55	20240103	1494	0.74	20240503	6690	-77.50	20230616	1494	0.74	20240503	0.16	N	348080	500	210 억	2618127	N	N	N	N
133	20240503	131015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1499	-6	5	-0.40	235471659	156666	79.02	1510	1549	1494	1956	1054	1505	1503.02	6.21	2722	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	632	-3.29	1.64	12	0.37	-456.00	916.00	6690	20230616	-77.59	1494	20240503	0.33	2335	-35.80	20240103	1494	0.33	20240503	6690	-77.59	20230616	1494	0.33	20240503	0.16	N	348080	500	210 억	2618127	N	N	N	N
134	20240503	121012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1498	-7	5	-0.47	208964676	139003	70.11	1510	1549	1494	1956	1054	1505	1503.31	6.21	-724	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	631	-3.29	1.64	12	0.33	-456.00	916.00	6690	20230616	-77.61	1494	20240503	0.27	2335	-35.85	20240103	1494	0.27	20240503	6690	-77.61	20230616	1494	0.27	20240503	0.16	N	348080	500	210 억	2618127	N	N	N	N
135	20240503	111012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1498	-7	5	-0.47	167477327	111345	56.16	1510	1549	1494	1956	1054	1505	1504.13	6.21	661	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	631	-3.29	1.64	12	0.26	-456.00	916.00	6690	20230616	-77.61	1494	20240503	0.27	2335	-35.85	20240103	1494	0.27	20240503	6690	-77.61	20230616	1494	0.27	20240503	0.16	N	348080	500	210 억	2618127	N	N	N	N
136	20240503	101007	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1510	5	2	0.33	106609590	70766	35.69	1510	1549	1500	1956	1054	1505	1506.51	6.21	2901	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	636	-3.31	1.65	12	0.17	-456.00	916.00	6690	20230616	-77.43	1498	20240426	0.80	2335	-35.33	20240103	1498	0.80	20240426	6690	-77.43	20230616	1498	0.80	20240426	0.16	N	348080	500	210 억	2618127	N	N	N	N
137	20240503	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1509	4	2	0.27	15994729	10576	5.33	1510	1549	1506	1956	1054	1505	1512.36	6.21	119	1563	1533	1518	1488	1473	1526	1481	211	451	500	930	1	1	42152010	636	-3.31	1.65	12	0.03	-456.00	916.00	6690	20230616	-77.44	1498	20240426	0.73	2335	-35.37	20240103	1498	0.73	20240426	6690	-77.44	20230616	1498	0.73	20240426	0.16	N	348080	500	210 억	2618127	N	N	N	N
138	20240502	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1505	-25	5	-1.63	300577136	198140	142.91	1540	1548	1503	1989	1071	1530	1516.99	6.23	-6668	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	634	-3.30	1.64	12	0.47	-456.00	916.00	6690	20230616	-77.50	1498	20240426	0.47	2335	-35.55	20240103	1498	0.47	20240426	6690	-77.50	20230616	1498	0.47	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
139	20240502	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1508	-22	5	-1.44	286790236	188984	136.31	1540	1548	1503	1989	1071	1530	1517.54	6.23	-4958	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	636	-3.31	1.65	12	0.45	-456.00	916.00	6690	20230616	-77.46	1498	20240426	0.67	2335	-35.42	20240103	1498	0.67	20240426	6690	-77.46	20230616	1498	0.67	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
140	20240502	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1507	-23	5	-1.50	264108111	173948	125.46	1540	1548	1503	1989	1071	1530	1518.32	6.23	-4359	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	635	-3.30	1.65	12	0.41	-456.00	916.00	6690	20230616	-77.47	1498	20240426	0.60	2335	-35.46	20240103	1498	0.60	20240426	6690	-77.47	20230616	1498	0.60	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
141	20240502	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1511	-19	5	-1.24	243804310	160488	115.75	1540	1548	1503	1989	1071	1530	1519.14	6.23	-4956	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	637	-3.31	1.65	12	0.38	-456.00	916.00	6690	20230616	-77.41	1498	20240426	0.87	2335	-35.29	20240103	1498	0.87	20240426	6690	-77.41	20230616	1498	0.87	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
142	20240502	120954	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1516	-14	5	-0.92	174854535	114725	82.75	1540	1548	1508	1989	1071	1530	1524.12	6.23	-5741	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	639	-3.32	1.66	12	0.27	-456.00	916.00	6690	20230616	-77.34	1498	20240426	1.20	2335	-35.07	20240103	1498	1.20	20240426	6690	-77.34	20230616	1498	1.20	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
143	20240502	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1532	2	2	0.13	127963755	83767	60.42	1540	1548	1514	1989	1071	1530	1527.62	6.23	-4923	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	646	-3.36	1.67	12	0.20	-456.00	916.00	6690	20230616	-77.10	1498	20240426	2.27	2335	-34.39	20240103	1498	2.27	20240426	6690	-77.10	20230616	1498	2.27	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
144	20240502	100951	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1530	0	3	0.00	88357062	58016	41.84	1540	1547	1514	1989	1071	1530	1522.98	6.23	-12881	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	645	-3.36	1.67	12	0.14	-456.00	916.00	6690	20230616	-77.13	1498	20240426	2.14	2335	-34.48	20240103	1498	2.14	20240426	6690	-77.13	20230616	1498	2.14	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N
145	20240502	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1531	1	2	0.07	12830057	8345	6.02	1540	1547	1525	1989	1071	1530	1537.45	6.23	-230	1585	1557	1542	1514	1499	1550	1507	211	459	500	940	1	1	42152010	645	-3.36	1.67	12	0.02	-456.00	916.00	6690	20230616	-77.12	1498	20240426	2.20	2335	-34.43	20240103	1498	2.20	20240426	6690	-77.12	20230616	1498	2.20	20240426	0.16	N	348080	500	210 억	2624314	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History