KissMeData/037350/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	25	2	0.56	393236575	87371	70.98	4535	4545	4445	5810	3135	4475	4500.77	1.73	-15338	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	696	17.44	0.26	12	0.56	258.00	17326.00	5150	20230714	-12.62	3670	20231024	22.62	4670	-3.64	20240502	3760	19.68	20240419	5150	-12.62	20230714	3670	22.62	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
3	20240531	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	25	2	0.56	380589075	84557	68.70	4535	4545	4445	5810	3135	4475	4500.98	1.73	-13741	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	696	17.44	0.26	12	0.55	258.00	17326.00	5150	20230714	-12.62	3670	20231024	22.62	4670	-3.64	20240502	3760	19.68	20240419	5150	-12.62	20230714	3670	22.62	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
4	20240531	140449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	50	2	1.12	331692260	73717	59.89	4535	4545	4445	5810	3135	4475	4499.54	1.73	-11306	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	700	17.54	0.26	12	0.48	258.00	17326.00	5150	20230714	-12.14	3670	20231024	23.30	4670	-3.10	20240502	3760	20.35	20240419	5150	-12.14	20230714	3670	23.30	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
5	20240531	130451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4515	40	2	0.89	297522395	66153	53.75	4535	4545	4445	5810	3135	4475	4497.49	1.73	-11086	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	698	17.50	0.26	12	0.43	258.00	17326.00	5150	20230714	-12.33	3670	20231024	23.02	4670	-3.32	20240502	3760	20.08	20240419	5150	-12.33	20230714	3670	23.02	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
6	20240531	120452	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4500	25	2	0.56	171992040	38312	31.13	4535	4545	4445	5810	3135	4475	4489.25	1.73	-9721	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	696	17.44	0.26	12	0.25	258.00	17326.00	5150	20230714	-12.62	3670	20231024	22.62	4670	-3.64	20240502	3760	19.68	20240419	5150	-12.62	20230714	3670	22.62	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
7	20240531	110450	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4485	10	2	0.22	122928185	27397	22.26	4535	4545	4445	5810	3135	4475	4486.93	1.73	-9290	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	694	17.38	0.26	12	0.18	258.00	17326.00	5150	20230714	-12.91	3670	20231024	22.21	4670	-3.96	20240502	3760	19.28	20240419	5150	-12.91	20230714	3670	22.21	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
8	20240531	100451	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	5	2	0.11	92460370	20610	16.74	4535	4545	4445	5810	3135	4475	4486.20	1.73	-5573	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	693	17.36	0.26	12	0.13	258.00	17326.00	5150	20230714	-13.01	3670	20231024	22.07	4670	-4.07	20240502	3760	19.15	20240419	5150	-13.01	20230714	3670	22.07	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
9	20240531	090447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4525	50	2	1.12	16777350	3746	3.04	4535	4535	4445	5810	3135	4475	4478.75	1.73	-1255	4618	4546	4463	4391	4308	4582	4427	77	1335	500	3220	5	1	15470000	700	17.54	0.26	12	0.02	258.00	17326.00	5150	20230714	-12.14	3670	20231024	23.30	4670	-3.10	20240502	3760	20.35	20240419	5150	-12.14	20230714	3670	23.30	20231024	1.84	N	037350	500	77 억	268104	N	N	N	N
10	20240530	160446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4475	10	2	0.22	551535855	123019	202.26	4380	4535	4380	5800	3130	4465	4483.34	1.72	1578	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	692	17.34	0.26	12	0.80	258.00	17326.00	5150	20230714	-13.11	3670	20231024	21.93	4670	-4.18	20240502	3760	19.02	20240419	5150	-13.11	20230714	3670	21.93	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
11	20240530	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	40	2	0.90	536490065	119669	196.75	4380	4535	4380	5800	3130	4465	4483.12	1.72	1787	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	697	17.46	0.26	12	0.77	258.00	17326.00	5150	20230714	-12.52	3670	20231024	22.75	4670	-3.53	20240502	3760	19.81	20240419	5150	-12.52	20230714	3670	22.75	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
12	20240530	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4490	25	2	0.56	369861680	82625	135.85	4380	4535	4380	5800	3130	4465	4476.39	1.72	3325	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	695	17.40	0.26	12	0.53	258.00	17326.00	5150	20230714	-12.82	3670	20231024	22.34	4670	-3.85	20240502	3760	19.41	20240419	5150	-12.82	20230714	3670	22.34	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
13	20240530	130448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4505	40	2	0.90	295901740	66235	108.90	4380	4535	4380	5800	3130	4465	4467.45	1.72	2865	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	697	17.46	0.26	12	0.43	258.00	17326.00	5150	20230714	-12.52	3670	20231024	22.75	4670	-3.53	20240502	3760	19.81	20240419	5150	-12.52	20230714	3670	22.75	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
14	20240530	120448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	5	2	0.11	227704150	51026	83.89	4380	4535	4380	5800	3130	4465	4462.51	1.72	1600	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	692	17.33	0.26	12	0.33	258.00	17326.00	5150	20230714	-13.20	3670	20231024	21.80	4670	-4.28	20240502	3760	18.88	20240419	5150	-13.20	20230714	3670	21.80	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
15	20240530	110447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-10	5	-0.22	109249385	24732	40.66	4380	4455	4380	5800	3130	4465	4417.33	1.72	6162	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	689	17.27	0.26	12	0.16	258.00	17326.00	5150	20230714	-13.50	3670	20231024	21.39	4670	-4.60	20240502	3760	18.48	20240419	5150	-13.50	20230714	3670	21.39	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
16	20240530	100449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-60	5	-1.34	68972680	15648	25.73	4380	4445	4380	5800	3130	4465	4407.76	1.72	2017	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	681	17.07	0.25	12	0.10	258.00	17326.00	5150	20230714	-14.47	3670	20231024	20.03	4670	-5.67	20240502	3760	17.15	20240419	5150	-14.47	20230714	3670	20.03	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
17	20240530	090448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-35	5	-0.78	2260630	516	0.85	4380	4430	4380	5800	3130	4465	4381.07	1.72	90	4545	4505	4445	4405	4345	4525	4425	77	1335	500	3210	5	1	15470000	685	17.17	0.26	12	0.00	258.00	17326.00	5150	20230714	-13.98	3670	20231024	20.71	4670	-5.14	20240502	3760	17.82	20240419	5150	-13.98	20230714	3670	20.71	20231024	1.86	N	037350	500	77 억	266413	N	N	N	N
18	20240529	160444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	0	3	0.00	270170735	60723	67.67	4455	4485	4385	5800	3130	4465	4449.21	1.72	619	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	691	17.31	0.26	12	0.39	258.00	17326.00	5150	20230714	-13.30	3670	20231024	21.66	4670	-4.39	20240502	3760	18.75	20240419	5150	-13.30	20230714	3670	21.66	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
19	20240529	150444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	5	2	0.11	233773525	52563	58.58	4455	4485	4385	5800	3130	4465	4447.49	1.72	1472	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	692	17.33	0.26	12	0.34	258.00	17326.00	5150	20230714	-13.20	3670	20231024	21.80	4670	-4.28	20240502	3760	18.88	20240419	5150	-13.20	20230714	3670	21.80	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
20	20240529	140445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	5	2	0.11	189931995	42755	47.65	4455	4475	4385	5800	3130	4465	4442.33	1.72	3334	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	692	17.33	0.26	12	0.28	258.00	17326.00	5150	20230714	-13.20	3670	20231024	21.80	4670	-4.28	20240502	3760	18.88	20240419	5150	-13.20	20230714	3670	21.80	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
21	20240529	130444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-5	5	-0.11	174290185	39243	43.74	4455	4475	4385	5800	3130	4465	4441.31	1.72	2923	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	690	17.29	0.26	12	0.25	258.00	17326.00	5150	20230714	-13.40	3670	20231024	21.53	4670	-4.50	20240502	3760	18.62	20240419	5150	-13.40	20230714	3670	21.53	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
22	20240529	120447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4460	-5	5	-0.11	134835630	30399	33.88	4455	4465	4385	5800	3130	4465	4435.53	1.72	2823	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	690	17.29	0.26	12	0.20	258.00	17326.00	5150	20230714	-13.40	3670	20231024	21.53	4670	-4.50	20240502	3760	18.62	20240419	5150	-13.40	20230714	3670	21.53	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
23	20240529	110444	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4430	-35	5	-0.78	124080015	27982	31.19	4455	4465	4385	5800	3130	4465	4434.28	1.72	2999	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	685	17.17	0.26	12	0.18	258.00	17326.00	5150	20230714	-13.98	3670	20231024	20.71	4670	-5.14	20240502	3760	17.82	20240419	5150	-13.98	20230714	3670	20.71	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
24	20240529	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	-20	5	-0.45	88431990	19935	22.22	4455	4465	4385	5800	3130	4465	4436.02	1.72	-1079	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	688	17.23	0.26	12	0.13	258.00	17326.00	5150	20230714	-13.69	3670	20231024	21.12	4670	-4.82	20240502	3760	18.22	20240419	5150	-13.69	20230714	3670	21.12	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
25	20240529	090440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	-10	5	-0.22	7346205	1649	1.84	4455	4465	4445	5800	3130	4465	4454.95	1.72	69	4555	4510	4440	4395	4325	4532	4417	77	1335	500	3210	5	1	15470000	689	17.27	0.26	12	0.01	258.00	17326.00	5150	20230714	-13.50	3670	20231024	21.39	4670	-4.60	20240502	3760	18.48	20240419	5150	-13.50	20230714	3670	21.39	20231024	1.84	N	037350	500	77 억	265794	N	N	N	N
26	20240528	160441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4465	75	2	1.71	399138230	89625	94.40	4375	4485	4370	5700	3075	4390	4453.43	1.68	5688	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	691	17.31	0.26	12	0.58	258.00	17326.00	5150	20230714	-13.30	3670	20231024	21.66	4670	-4.39	20240502	3760	18.75	20240419	5150	-13.30	20230714	3670	21.66	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
27	20240528	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	50	2	1.14	358858680	80565	84.86	4375	4485	4370	5700	3075	4390	4454.28	1.68	5042	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	687	17.21	0.26	12	0.52	258.00	17326.00	5150	20230714	-13.79	3670	20231024	20.98	4670	-4.93	20240502	3760	18.09	20240419	5150	-13.79	20230714	3670	20.98	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
28	20240528	140443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4455	65	2	1.48	314161445	70500	74.26	4375	4485	4370	5700	3075	4390	4456.19	1.68	5052	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	689	17.27	0.26	12	0.46	258.00	17326.00	5150	20230714	-13.50	3670	20231024	21.39	4670	-4.60	20240502	3760	18.48	20240419	5150	-13.50	20230714	3670	21.39	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
29	20240528	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4480	90	2	2.05	287756480	64589	68.03	4375	4485	4370	5700	3075	4390	4455.19	1.68	6269	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	693	17.36	0.26	12	0.42	258.00	17326.00	5150	20230714	-13.01	3670	20231024	22.07	4670	-4.07	20240502	3760	19.15	20240419	5150	-13.01	20230714	3670	22.07	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
30	20240528	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4470	80	2	1.82	256690870	57638	60.71	4375	4485	4370	5700	3075	4390	4453.50	1.68	4788	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	692	17.33	0.26	12	0.37	258.00	17326.00	5150	20230714	-13.20	3670	20231024	21.80	4670	-4.28	20240502	3760	18.88	20240419	5150	-13.20	20230714	3670	21.80	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
31	20240528	110433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	60	2	1.37	222349255	49945	52.61	4375	4485	4370	5700	3075	4390	4451.88	1.68	3860	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	688	17.25	0.26	12	0.32	258.00	17326.00	5150	20230714	-13.59	3670	20231024	21.25	4670	-4.71	20240502	3760	18.35	20240419	5150	-13.59	20230714	3670	21.25	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
32	20240528	100443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	50	2	1.14	101552540	22926	24.15	4375	4460	4370	5700	3075	4390	4429.58	1.68	3037	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	687	17.21	0.26	12	0.15	258.00	17326.00	5150	20230714	-13.79	3670	20231024	20.98	4670	-4.93	20240502	3760	18.09	20240419	5150	-13.79	20230714	3670	20.98	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
33	20240528	090443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-15	5	-0.34	2717535	621	0.65	4375	4390	4370	5700	3075	4390	4376.06	1.68	234	4490	4440	4370	4320	4250	4465	4345	77	1310	500	3160	5	1	15470000	677	16.96	0.25	12	0.00	258.00	17326.00	5150	20230714	-15.05	3670	20231024	19.21	4670	-6.32	20240502	3760	16.36	20240419	5150	-15.05	20230714	3670	19.21	20231024	1.86	N	037350	500	77 억	260114	N	N	N	N
34	20240527	160435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	75	2	1.74	414891880	94826	213.54	4305	4420	4300	5600	3025	4315	4375.30	1.65	4989	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	679	17.02	0.25	12	0.61	258.00	17326.00	5150	20230714	-14.76	3670	20231024	19.62	4670	-6.00	20240502	3760	16.76	20240419	5150	-14.76	20230714	3670	19.62	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
35	20240527	150443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	100	2	2.32	392871035	89820	202.27	4305	4420	4300	5600	3025	4315	4373.98	1.65	5521	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	683	17.11	0.25	12	0.58	258.00	17326.00	5150	20230714	-14.27	3670	20231024	20.30	4670	-5.46	20240502	3760	17.42	20240419	5150	-14.27	20230714	3670	20.30	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
36	20240527	140442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	40	2	0.93	302033450	69136	155.69	4305	4420	4300	5600	3025	4315	4368.69	1.65	2900	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	674	16.88	0.25	12	0.45	258.00	17326.00	5150	20230714	-15.44	3670	20231024	18.66	4670	-6.75	20240502	3760	15.82	20240419	5150	-15.44	20230714	3670	18.66	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
37	20240527	130441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	70	2	1.62	256549155	58696	132.18	4305	4420	4300	5600	3025	4315	4370.81	1.65	2355	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	678	17.00	0.25	12	0.38	258.00	17326.00	5150	20230714	-14.85	3670	20231024	19.48	4670	-6.10	20240502	3760	16.62	20240419	5150	-14.85	20230714	3670	19.48	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
38	20240527	120442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4365	50	2	1.16	233650250	53471	120.41	4305	4420	4300	5600	3025	4315	4369.66	1.65	2390	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	675	16.92	0.25	12	0.35	258.00	17326.00	5150	20230714	-15.24	3670	20231024	18.94	4670	-6.53	20240502	3760	16.09	20240419	5150	-15.24	20230714	3670	18.94	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
39	20240527	110441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	95	2	2.20	193569855	44339	99.85	4305	4420	4300	5600	3025	4315	4365.68	1.65	3082	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	682	17.09	0.25	12	0.29	258.00	17326.00	5150	20230714	-14.37	3670	20231024	20.16	4670	-5.57	20240502	3760	17.29	20240419	5150	-14.37	20230714	3670	20.16	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
40	20240527	100439	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	90	2	2.09	133609225	30673	69.07	4305	4420	4300	5600	3025	4315	4355.92	1.65	5045	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	681	17.07	0.25	12	0.20	258.00	17326.00	5150	20230714	-14.47	3670	20231024	20.03	4670	-5.67	20240502	3760	17.15	20240419	5150	-14.47	20230714	3670	20.03	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
41	20240527	090441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-15	5	-0.35	47242200	10975	24.71	4305	4320	4300	5600	3025	4315	4304.53	1.65	7119	4471	4392	4316	4237	4161	4432	4277	77	1285	500	3100	5	1	15470000	665	16.67	0.25	12	0.07	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	1.79	N	037350	500	77 억	255236	N	N	N	N
42	20240524	160420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-10	5	-0.23	190894975	44402	46.34	4300	4395	4240	5620	3030	4325	4299.24	1.56	12644	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	668	16.72	0.25	12	0.29	258.00	17326.00	5150	20230714	-16.21	3670	20231024	17.57	4670	-7.60	20240502	3760	14.76	20240419	5150	-16.21	20230714	3670	17.57	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
43	20240524	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	10	2	0.23	174541065	40616	42.39	4300	4395	4240	5620	3030	4325	4297.35	1.56	9932	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	671	16.80	0.25	12	0.26	258.00	17326.00	5150	20230714	-15.83	3670	20231024	18.12	4670	-7.17	20240502	3760	15.29	20240419	5150	-15.83	20230714	3670	18.12	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
44	20240524	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	15	2	0.35	98008810	22814	23.81	4300	4395	4240	5620	3030	4325	4295.99	1.56	4042	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	671	16.82	0.25	12	0.15	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	4670	-7.07	20240502	3760	15.43	20240419	5150	-15.73	20230714	3670	18.26	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
45	20240524	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-45	5	-1.04	81629730	19005	19.84	4300	4395	4240	5620	3030	4325	4295.17	1.56	2782	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	662	16.59	0.25	12	0.12	258.00	17326.00	5150	20230714	-16.89	3670	20231024	16.62	4670	-8.35	20240502	3760	13.83	20240419	5150	-16.89	20230714	3670	16.62	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
46	20240524	120419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-40	5	-0.92	71375230	16616	17.34	4300	4395	4240	5620	3030	4325	4295.57	1.56	2488	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	663	16.61	0.25	12	0.11	258.00	17326.00	5150	20230714	-16.80	3670	20231024	16.76	4670	-8.24	20240502	3760	13.96	20240419	5150	-16.80	20230714	3670	16.76	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
47	20240524	110419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-40	5	-0.92	50572655	11763	12.28	4300	4395	4240	5620	3030	4325	4299.30	1.56	44	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	663	16.61	0.25	12	0.08	258.00	17326.00	5150	20230714	-16.80	3670	20231024	16.76	4670	-8.24	20240502	3760	13.96	20240419	5150	-16.80	20230714	3670	16.76	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
48	20240524	100422	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	0	3	0.00	36132110	8414	8.78	4300	4395	4240	5620	3030	4325	4294.28	1.56	-1128	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	669	16.76	0.25	12	0.05	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	4670	-7.39	20240502	3760	15.03	20240419	5150	-16.02	20230714	3670	17.85	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
49	20240524	090420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-45	5	-1.04	3562045	829	0.87	4300	4300	4280	5620	3030	4325	4296.80	1.56	-331	4515	4420	4350	4255	4185	4385	4220	77	1295	500	3110	5	1	15470000	662	16.59	0.25	12	0.01	258.00	17326.00	5150	20230714	-16.89	3670	20231024	16.62	4670	-8.35	20240502	3760	13.83	20240419	5150	-16.89	20230714	3670	16.62	20231024	1.77	N	037350	500	77 억	241236	N	N	N	N
50	20240523	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-70	5	-1.59	414572735	95808	102.17	4370	4445	4280	5710	3080	4395	4327.12	1.50	9838	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	669	16.76	0.25	12	0.62	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	4670	-7.39	20240502	3760	15.03	20240419	5150	-16.02	20230714	3670	17.85	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
51	20240523	150420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-95	5	-2.16	400913505	92632	98.78	4370	4445	4280	5710	3080	4395	4328.02	1.50	8853	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	665	16.67	0.25	12	0.60	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
52	20240523	140421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	-35	5	-0.80	251633225	57994	61.84	4370	4445	4295	5710	3080	4395	4338.95	1.50	2283	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	674	16.90	0.25	12	0.37	258.00	17326.00	5150	20230714	-15.34	3670	20231024	18.80	4670	-6.64	20240502	3760	15.96	20240419	5150	-15.34	20230714	3670	18.80	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
53	20240523	130420	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-55	5	-1.25	208605405	48041	51.23	4370	4445	4295	5710	3080	4395	4342.24	1.50	-2766	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	671	16.82	0.25	12	0.31	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	4670	-7.07	20240502	3760	15.43	20240419	5150	-15.73	20230714	3670	18.26	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
54	20240523	120417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	-70	5	-1.59	112864815	25868	27.58	4370	4445	4325	5710	3080	4395	4363.11	1.50	-4904	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	669	16.76	0.25	12	0.17	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	4670	-7.39	20240502	3760	15.03	20240419	5150	-16.02	20230714	3670	17.85	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
55	20240523	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	-10	5	-0.23	71640905	16379	17.47	4370	4445	4330	5710	3080	4395	4373.95	1.50	-6065	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	678	17.00	0.25	12	0.11	258.00	17326.00	5150	20230714	-14.85	3670	20231024	19.48	4670	-6.10	20240502	3760	16.62	20240419	5150	-14.85	20230714	3670	19.48	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
56	20240523	100418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-5	5	-0.11	42496395	9701	10.34	4370	4445	4340	5710	3080	4395	4380.62	1.50	-3865	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	679	17.02	0.25	12	0.06	258.00	17326.00	5150	20230714	-14.76	3670	20231024	19.62	4670	-6.00	20240502	3760	16.76	20240419	5150	-14.76	20230714	3670	19.62	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
57	20240523	090421	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4445	50	2	1.14	5521575	1262	1.35	4370	4445	4370	5710	3080	4395	4375.26	1.50	-302	4545	4470	4410	4335	4275	4440	4305	77	1315	500	3160	5	1	15470000	688	17.23	0.26	12	0.01	258.00	17326.00	5150	20230714	-13.69	3670	20231024	21.12	4670	-4.82	20240502	3760	18.22	20240419	5150	-13.69	20230714	3670	21.12	20231024	1.85	N	037350	500	77 억	231828	N	N	N	N
58	20240522	160414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	-5	5	-0.11	412024365	93061	70.36	4400	4485	4350	5720	3080	4400	4427.47	1.43	10320	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	680	17.03	0.25	12	0.60	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	4670	-5.89	20240502	3760	16.89	20240419	5150	-14.66	20230714	3670	19.75	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
59	20240522	150417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	0	3	0.00	378044945	85320	64.50	4400	4485	4350	5720	3080	4400	4430.91	1.43	9956	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	681	17.05	0.25	12	0.55	258.00	17326.00	5150	20230714	-14.56	3670	20231024	19.89	4670	-5.78	20240502	3760	17.02	20240419	5150	-14.56	20230714	3670	19.89	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
60	20240522	140418	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	15	2	0.34	350612960	79087	59.79	4400	4485	4350	5720	3080	4400	4433.26	1.43	8671	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	683	17.11	0.25	12	0.51	258.00	17326.00	5150	20230714	-14.27	3670	20231024	20.30	4670	-5.46	20240502	3760	17.42	20240419	5150	-14.27	20230714	3670	20.30	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
61	20240522	130415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4440	40	2	0.91	252229065	56795	42.94	4400	4485	4350	5720	3080	4400	4441.04	1.43	7991	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	687	17.21	0.26	12	0.37	258.00	17326.00	5150	20230714	-13.79	3670	20231024	20.98	4670	-4.93	20240502	3760	18.09	20240419	5150	-13.79	20230714	3670	20.98	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
62	20240522	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	25	2	0.57	205939395	46389	35.07	4400	4485	4350	5720	3080	4400	4439.40	1.43	8499	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	685	17.15	0.26	12	0.30	258.00	17326.00	5150	20230714	-14.08	3670	20231024	20.57	4670	-5.25	20240502	3760	17.69	20240419	5150	-14.08	20230714	3670	20.57	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
63	20240522	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	50	2	1.14	185993440	41888	31.67	4400	4485	4350	5720	3080	4400	4440.26	1.43	9671	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	688	17.25	0.26	12	0.27	258.00	17326.00	5150	20230714	-13.59	3670	20231024	21.25	4670	-4.71	20240502	3760	18.35	20240419	5150	-13.59	20230714	3670	21.25	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
64	20240522	100417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4435	35	2	0.80	53564715	12151	9.19	4400	4435	4350	5720	3080	4400	4408.26	1.43	1603	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	686	17.19	0.26	12	0.08	258.00	17326.00	5150	20230714	-13.88	3670	20231024	20.84	4670	-5.03	20240502	3760	17.95	20240419	5150	-13.88	20230714	3670	20.84	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
65	20240522	090416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	-50	5	-1.14	7206635	1639	1.24	4400	4400	4350	5720	3080	4400	4396.97	1.43	-465	4506	4452	4381	4327	4256	4480	4355	77	1320	500	3160	5	1	15470000	673	16.86	0.25	12	0.01	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	4670	-6.85	20240502	3760	15.69	20240419	5150	-15.53	20230714	3670	18.53	20231024	1.84	N	037350	500	77 억	221336	N	N	N	N
66	20240521	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	55	2	1.27	570158755	129748	161.86	4310	4435	4310	5640	3045	4345	4394.35	1.38	7301	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	681	17.05	0.25	12	0.84	258.00	17326.00	5150	20230714	-14.56	3670	20231024	19.89	4670	-5.78	20240502	3760	17.02	20240419	5150	-14.56	20230714	3670	19.89	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
67	20240521	150416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4395	50	2	1.15	496796470	113060	141.04	4310	4435	4310	5640	3045	4345	4394.10	1.38	6092	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	680	17.03	0.25	12	0.73	258.00	17326.00	5150	20230714	-14.66	3670	20231024	19.75	4670	-5.89	20240502	3760	16.89	20240419	5150	-14.66	20230714	3670	19.75	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
68	20240521	140416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4425	80	2	1.84	449339465	102284	127.60	4310	4435	4310	5640	3045	4345	4393.06	1.38	6954	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	685	17.15	0.26	12	0.66	258.00	17326.00	5150	20230714	-14.08	3670	20231024	20.57	4670	-5.25	20240502	3760	17.69	20240419	5150	-14.08	20230714	3670	20.57	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
69	20240521	130416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	25	2	0.58	233650000	53401	66.62	4310	4415	4310	5640	3045	4345	4375.39	1.38	6171	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	676	16.94	0.25	12	0.35	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	4670	-6.42	20240502	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
70	20240521	120416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	25	2	0.58	204263800	46674	58.23	4310	4415	4310	5640	3045	4345	4376.39	1.38	5233	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	676	16.94	0.25	12	0.30	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	4670	-6.42	20240502	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
71	20240521	110417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	25	2	0.58	182540340	41709	52.03	4310	4415	4310	5640	3045	4345	4376.52	1.38	5027	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	676	16.94	0.25	12	0.27	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	4670	-6.42	20240502	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
72	20240521	100416	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	25	2	0.58	156409680	35719	44.56	4310	4415	4310	5640	3045	4345	4378.89	1.38	4199	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	676	16.94	0.25	12	0.23	258.00	17326.00	5150	20230714	-15.15	3670	20231024	19.07	4670	-6.42	20240502	3760	16.22	20240419	5150	-15.15	20230714	3670	19.07	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
73	20240521	090414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	30	2	0.69	3232565	743	0.93	4310	4395	4310	5640	3045	4345	4350.69	1.38	-578	4478	4411	4358	4291	4238	4405	4285	77	1295	500	3120	5	1	15470000	677	16.96	0.25	12	0.00	258.00	17326.00	5150	20230714	-15.05	3670	20231024	19.21	4670	-6.32	20240502	3760	16.36	20240419	5150	-15.05	20230714	3670	19.21	20231024	1.86	N	037350	500	77 억	213809	N	N	N	N
74	20240517	160417	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	-5	5	-0.11	348953200	81304	74.59	4425	4425	4100	5650	3045	4350	4291.91	1.32	9398	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	672	16.84	0.25	12	0.53	258.00	17326.00	5150	20230714	-15.63	3670	20231024	18.39	4670	-6.96	20240502	3760	15.56	20240419	5150	-15.63	20230714	3670	18.39	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
75	20240517	150419	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-10	5	-0.23	341329215	79546	72.98	4425	4425	4100	5650	3045	4350	4290.97	1.32	9278	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	671	16.82	0.25	12	0.51	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	4670	-7.07	20240502	3760	15.43	20240419	5150	-15.73	20230714	3670	18.26	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
76	20240517	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-35	5	-0.80	328744170	76627	70.30	4425	4425	4100	5650	3045	4350	4290.19	1.32	8357	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	668	16.72	0.25	12	0.50	258.00	17326.00	5150	20230714	-16.21	3670	20231024	17.57	4670	-7.60	20240502	3760	14.76	20240419	5150	-16.21	20230714	3670	17.57	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
77	20240517	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-70	5	-1.61	311455380	72620	66.63	4425	4425	4100	5650	3045	4350	4288.84	1.32	8436	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	662	16.59	0.25	12	0.47	258.00	17326.00	5150	20230714	-16.89	3670	20231024	16.62	4670	-8.35	20240502	3760	13.83	20240419	5150	-16.89	20230714	3670	16.62	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
78	20240517	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-70	5	-1.61	265569600	61935	56.82	4425	4425	4100	5650	3045	4350	4287.88	1.32	6005	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	662	16.59	0.25	12	0.40	258.00	17326.00	5150	20230714	-16.89	3670	20231024	16.62	4670	-8.35	20240502	3760	13.83	20240419	5150	-16.89	20230714	3670	16.62	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
79	20240517	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-50	5	-1.15	227028995	52936	48.57	4425	4425	4100	5650	3045	4350	4288.74	1.32	3212	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	665	16.67	0.25	12	0.34	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
80	20240517	100408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	-35	5	-0.80	204556215	47691	43.76	4425	4425	4100	5650	3045	4350	4289.20	1.32	5827	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	668	16.72	0.25	12	0.31	258.00	17326.00	5150	20230714	-16.21	3670	20231024	17.57	4670	-7.60	20240502	3760	14.76	20240419	5150	-16.21	20230714	3670	17.57	20231024	1.78	N	037350	500	77 억	203503	N	N	N	N
81	20240517	090411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-250	5	-5.75	62135020	14537	13.34	4425	4425	4100	5650	3045	4350	4274.27	1.32	-3345	4466	4407	4361	4302	4256	4437	4332	77	1300	500	3130	5	1	15470000	634	15.89	0.24	12	0.09	258.00	17326.00	5150	20230714	-20.39	3670	20231024	11.72	4670	-12.21	20240502	3760	9.04	20240419	5150	-20.39	20230714	3670	11.72	20231024	1.78	N	037350	500	77 억	203503	Y	N	N	N
82	20240516	160409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	5	2	0.12	468282220	107758	68.67	4345	4420	4315	5640	3045	4345	4345.68	1.24	11206	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	673	16.86	0.25	12	0.70	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	4670	-6.85	20240502	3760	15.69	20240419	5150	-15.53	20230714	3670	18.53	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
83	20240516	150408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	15	2	0.35	463812800	106732	68.02	4345	4420	4315	5640	3045	4345	4345.58	1.24	10995	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	674	16.90	0.25	12	0.69	258.00	17326.00	5150	20230714	-15.34	3670	20231024	18.80	4670	-6.64	20240502	3760	15.96	20240419	5150	-15.34	20230714	3670	18.80	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
84	20240516	140411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	5	2	0.12	384643770	88557	56.43	4345	4420	4315	5640	3045	4345	4343.46	1.24	1774	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	673	16.86	0.25	12	0.57	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	4670	-6.85	20240502	3760	15.69	20240419	5150	-15.53	20230714	3670	18.53	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
85	20240516	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4335	-10	5	-0.23	309698560	71282	45.43	4345	4420	4315	5640	3045	4345	4344.70	1.24	-490	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	671	16.80	0.25	12	0.46	258.00	17326.00	5150	20230714	-15.83	3670	20231024	18.12	4670	-7.17	20240502	3760	15.29	20240419	5150	-15.83	20230714	3670	18.12	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
86	20240516	120408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	-5	5	-0.12	209969440	48232	30.74	4345	4420	4330	5640	3045	4345	4353.32	1.24	-958	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	671	16.82	0.25	12	0.31	258.00	17326.00	5150	20230714	-15.73	3670	20231024	18.26	4670	-7.07	20240502	3760	15.43	20240419	5150	-15.73	20230714	3670	18.26	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
87	20240516	110408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4350	5	2	0.12	178689035	41012	26.14	4345	4420	4330	5640	3045	4345	4356.99	1.24	-1429	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	673	16.86	0.25	12	0.27	258.00	17326.00	5150	20230714	-15.53	3670	20231024	18.53	4670	-6.85	20240502	3760	15.69	20240419	5150	-15.53	20230714	3670	18.53	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
88	20240516	100409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	0	3	0.00	124883045	28619	18.24	4345	4420	4330	5640	3045	4345	4363.64	1.24	-1792	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	672	16.84	0.25	12	0.18	258.00	17326.00	5150	20230714	-15.63	3670	20231024	18.39	4670	-6.96	20240502	3760	15.56	20240419	5150	-15.63	20230714	3670	18.39	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
89	20240516	090408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	65	2	1.50	9416560	2147	1.37	4345	4420	4345	5640	3045	4345	4385.92	1.24	-931	4545	4445	4350	4250	4155	4495	4300	77	1295	500	3120	5	1	15470000	682	17.09	0.25	12	0.01	258.00	17326.00	5150	20230714	-14.37	3670	20231024	20.16	4670	-5.57	20240502	3760	17.29	20240419	5150	-14.37	20230714	3670	20.16	20231024	1.94	N	037350	500	77 억	192271	N	N	N	N
90	20240514	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4345	60	2	1.40	682208940	156678	164.67	4340	4450	4255	5570	3000	4285	4354.21	1.27	-5167	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	672	16.84	0.25	12	1.01	258.00	17326.00	5150	20230714	-15.63	3670	20231024	18.39	4670	-6.96	20240502	3760	15.56	20240419	5150	-15.63	20230714	3670	18.39	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
91	20240514	150415	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4385	100	2	2.33	642583525	147612	155.14	4340	4450	4255	5570	3000	4285	4353.19	1.27	-6627	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	678	17.00	0.25	12	0.95	258.00	17326.00	5150	20230714	-14.85	3670	20231024	19.48	4670	-6.10	20240502	3760	16.62	20240419	5150	-14.85	20230714	3670	19.48	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
92	20240514	140413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4360	75	2	1.75	443579070	102021	107.23	4340	4450	4255	5570	3000	4285	4347.92	1.27	-9554	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	674	16.90	0.25	12	0.66	258.00	17326.00	5150	20230714	-15.34	3670	20231024	18.80	4670	-6.64	20240502	3760	15.96	20240419	5150	-15.34	20230714	3670	18.80	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
93	20240514	130413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	35	2	0.82	207796935	48351	50.82	4340	4340	4255	5570	3000	4285	4297.68	1.27	2316	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	668	16.74	0.25	12	0.31	258.00	17326.00	5150	20230714	-16.12	3670	20231024	17.71	4670	-7.49	20240502	3760	14.89	20240419	5150	-16.12	20230714	3670	17.71	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
94	20240514	120412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4325	40	2	0.93	186428240	43406	45.62	4340	4340	4255	5570	3000	4285	4294.99	1.27	1546	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	669	16.76	0.25	12	0.28	258.00	17326.00	5150	20230714	-16.02	3670	20231024	17.85	4670	-7.39	20240502	3760	15.03	20240419	5150	-16.02	20230714	3670	17.85	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
95	20240514	110412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	20	2	0.47	161340505	37586	39.50	4340	4340	4255	5570	3000	4285	4292.57	1.27	1511	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	666	16.69	0.25	12	0.24	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	4670	-7.82	20240502	3760	14.49	20240419	5150	-16.41	20230714	3670	17.30	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
96	20240514	100412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	5	2	0.12	104994375	24511	25.76	4340	4340	4255	5570	3000	4285	4283.56	1.27	1656	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	664	16.63	0.25	12	0.16	258.00	17326.00	5150	20230714	-16.70	3670	20231024	16.89	4670	-8.14	20240502	3760	14.10	20240419	5150	-16.70	20230714	3670	16.89	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
97	20240514	090412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4290	5	2	0.12	15654195	3624	3.81	4340	4340	4290	5570	3000	4285	4319.59	1.27	-258	4385	4335	4290	4240	4195	4312	4217	77	1285	500	3080	5	1	15470000	664	16.63	0.25	12	0.02	258.00	17326.00	5150	20230714	-16.70	3670	20231024	16.89	4670	-8.14	20240502	3760	14.10	20240419	5150	-16.70	20230714	3670	16.89	20231024	2.12	N	037350	500	77 억	196549	N	N	N	N
98	20240513	160412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4285	-30	5	-0.70	405980130	94738	71.03	4315	4340	4245	5600	3025	4315	4285.29	1.21	9581	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	663	16.61	0.25	12	0.61	258.00	17326.00	5150	20230714	-16.80	3670	20231024	16.76	4670	-8.24	20240502	3760	13.96	20240419	5150	-16.80	20230714	3670	16.76	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
99	20240513	150414	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	-10	5	-0.23	360108555	83998	62.98	4315	4340	4245	5600	3025	4315	4287.10	1.21	7507	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	666	16.69	0.25	12	0.54	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	4670	-7.82	20240502	3760	14.49	20240419	5150	-16.41	20230714	3670	17.30	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
100	20240513	140412	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-15	5	-0.35	333100115	77693	58.25	4315	4340	4245	5600	3025	4315	4287.38	1.21	4406	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	665	16.67	0.25	12	0.50	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
101	20240513	130411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4280	-35	5	-0.81	276907740	64524	48.38	4315	4340	4245	5600	3025	4315	4291.54	1.21	2781	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	662	16.59	0.25	12	0.42	258.00	17326.00	5150	20230714	-16.89	3670	20231024	16.62	4670	-8.35	20240502	3760	13.83	20240419	5150	-16.89	20230714	3670	16.62	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
102	20240513	120413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-15	5	-0.35	213985735	49840	37.37	4315	4340	4245	5600	3025	4315	4293.44	1.21	925	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	665	16.67	0.25	12	0.32	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
103	20240513	110411	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	-20	5	-0.46	199873770	46557	34.91	4315	4340	4245	5600	3025	4315	4293.09	1.21	794	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	664	16.65	0.25	12	0.30	258.00	17326.00	5150	20230714	-16.60	3670	20231024	17.03	4670	-8.03	20240502	3760	14.23	20240419	5150	-16.60	20230714	3670	17.03	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
104	20240513	100413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	-15	5	-0.35	178679235	41625	31.21	4315	4340	4245	5600	3025	4315	4292.58	1.21	622	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	665	16.67	0.25	12	0.27	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
105	20240513	090413	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4320	5	2	0.12	60598415	14044	10.53	4315	4340	4295	5600	3025	4315	4314.90	1.21	-1845	4361	4337	4301	4277	4241	4350	4290	77	1285	500	3100	5	1	15470000	668	16.74	0.25	12	0.09	258.00	17326.00	5150	20230714	-16.12	3670	20231024	17.71	4670	-7.49	20240502	3760	14.89	20240419	5150	-16.12	20230714	3670	17.71	20231024	2.10	N	037350	500	77 억	186878	N	N	N	N
106	20240510	160401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	75	2	1.77	570806380	132737	110.87	4290	4325	4265	5510	2970	4240	4300.23	1.15	8732	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	668	16.72	0.25	12	0.86	258.00	17326.00	5150	20230714	-16.21	3670	20231024	17.57	4670	-7.60	20240502	3760	14.76	20240419	5150	-16.21	20230714	3670	17.57	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
107	20240510	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	60	2	1.42	527088615	122597	102.40	4290	4325	4265	5510	2970	4240	4299.36	1.15	8028	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	665	16.67	0.25	12	0.79	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
108	20240510	140404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	60	2	1.42	455049860	105845	88.41	4290	4325	4265	5510	2970	4240	4299.21	1.15	7717	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	665	16.67	0.25	12	0.68	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
109	20240510	130401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	70	2	1.65	443288930	103108	86.13	4290	4325	4265	5510	2970	4240	4299.27	1.15	7086	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	667	16.71	0.25	12	0.67	258.00	17326.00	5150	20230714	-16.31	3670	20231024	17.44	4670	-7.71	20240502	3760	14.63	20240419	5150	-16.31	20230714	3670	17.44	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
110	20240510	120400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4315	75	2	1.77	365272605	84948	70.96	4290	4325	4265	5510	2970	4240	4299.96	1.15	6420	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	668	16.72	0.25	12	0.55	258.00	17326.00	5150	20230714	-16.21	3670	20231024	17.57	4670	-7.60	20240502	3760	14.76	20240419	5150	-16.21	20230714	3670	17.57	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
111	20240510	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4305	65	2	1.53	293742045	68364	57.10	4290	4320	4265	5510	2970	4240	4296.74	1.15	6122	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	666	16.69	0.25	12	0.44	258.00	17326.00	5150	20230714	-16.41	3670	20231024	17.30	4670	-7.82	20240502	3760	14.49	20240419	5150	-16.41	20230714	3670	17.30	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
112	20240510	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4310	70	2	1.65	200965190	46785	39.08	4290	4315	4265	5510	2970	4240	4295.50	1.15	3913	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	667	16.71	0.25	12	0.30	258.00	17326.00	5150	20230714	-16.31	3670	20231024	17.44	4670	-7.71	20240502	3760	14.63	20240419	5150	-16.31	20230714	3670	17.44	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
113	20240510	090403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4300	60	2	1.42	38766595	9023	7.54	4290	4315	4275	5510	2970	4240	4296.42	1.15	-3101	4420	4330	4240	4150	4060	4375	4195	77	1270	500	3050	5	1	15470000	665	16.67	0.25	12	0.06	258.00	17326.00	5150	20230714	-16.50	3670	20231024	17.17	4670	-7.92	20240502	3760	14.36	20240419	5150	-16.50	20230714	3670	17.17	20231024	2.18	N	037350	500	77 억	178131	N	N	N	N
114	20240509	160408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4240	40	2	0.95	504266820	118783	91.66	4205	4330	4150	5460	2940	4200	4245.28	1.15	-971	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	656	16.43	0.24	12	0.77	258.00	17326.00	5150	20230714	-17.67	3670	20231024	15.53	4670	-9.21	20240502	3760	12.77	20240419	5150	-17.67	20230714	3670	15.53	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
115	20240509	150410	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4270	70	2	1.67	472474225	111303	85.88	4205	4330	4150	5460	2940	4200	4244.94	1.15	-1305	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	661	16.55	0.25	12	0.72	258.00	17326.00	5150	20230714	-17.09	3670	20231024	16.35	4670	-8.57	20240502	3760	13.56	20240419	5150	-17.09	20230714	3670	16.35	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
116	20240509	140403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	60	2	1.43	430921485	101535	78.35	4205	4330	4150	5460	2940	4200	4244.07	1.15	-1670	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	659	16.51	0.25	12	0.66	258.00	17326.00	5150	20230714	-17.28	3670	20231024	16.08	4670	-8.78	20240502	3760	13.30	20240419	5150	-17.28	20230714	3670	16.08	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
117	20240509	130404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4260	60	2	1.43	286195100	67810	52.32	4205	4270	4150	5460	2940	4200	4220.54	1.15	-842	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	659	16.51	0.25	12	0.44	258.00	17326.00	5150	20230714	-17.28	3670	20231024	16.08	4670	-8.78	20240502	3760	13.30	20240419	5150	-17.28	20230714	3670	16.08	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
118	20240509	120403	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	30	2	0.71	224765010	53372	41.18	4205	4260	4150	5460	2940	4200	4211.29	1.15	-739	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	654	16.40	0.24	12	0.35	258.00	17326.00	5150	20230714	-17.86	3670	20231024	15.26	4670	-9.42	20240502	3760	12.50	20240419	5150	-17.86	20230714	3670	15.26	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
119	20240509	110355	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	5	2	0.12	177058870	42044	32.44	4205	4260	4150	5460	2940	4200	4211.28	1.15	-1594	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	651	16.30	0.24	12	0.27	258.00	17326.00	5150	20230714	-18.35	3670	20231024	14.58	4670	-9.96	20240502	3760	11.84	20240419	5150	-18.35	20230714	3670	14.58	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
120	20240509	100358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	30	2	0.71	129972890	30889	23.83	4205	4260	4150	5460	2940	4200	4207.74	1.15	-1813	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	654	16.40	0.24	12	0.20	258.00	17326.00	5150	20230714	-17.86	3670	20231024	15.26	4670	-9.42	20240502	3760	12.50	20240419	5150	-17.86	20230714	3670	15.26	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
121	20240509	090356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	5	2	0.12	2394835	568	0.44	4205	4225	4205	5460	2940	4200	4216.26	1.15	-72	4366	4282	4226	4142	4086	4325	4185	77	1260	500	3020	5	1	15470000	651	16.30	0.24	12	0.00	258.00	17326.00	5150	20230714	-18.35	3670	20231024	14.58	4670	-9.96	20240502	3760	11.84	20240419	5150	-18.35	20230714	3670	14.58	20231024	2.20	N	037350	500	77 억	178310	N	N	N	N
122	20240508	160356	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4200	0	3	0.00	545458815	129491	55.56	4175	4310	4170	5460	2940	4200	4212.33	1.03	17888	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	650	16.28	0.24	12	0.84	258.00	17326.00	5150	20230714	-18.45	3670	20231024	14.44	4670	-10.06	20240502	3760	11.70	20240419	5150	-18.45	20230714	3670	14.44	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
123	20240508	150359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4245	45	2	1.07	491719255	116741	50.09	4175	4310	4170	5460	2940	4200	4212.05	1.03	17046	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	657	16.45	0.25	12	0.75	258.00	17326.00	5150	20230714	-17.57	3670	20231024	15.67	4670	-9.10	20240502	3760	12.90	20240419	5150	-17.57	20230714	3670	15.67	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
124	20240508	140353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	15	2	0.36	449348040	106719	45.79	4175	4310	4170	5460	2940	4200	4210.57	1.03	17073	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	652	16.34	0.24	12	0.69	258.00	17326.00	5150	20230714	-18.16	3670	20231024	14.85	4670	-9.74	20240502	3760	12.10	20240419	5150	-18.16	20230714	3670	14.85	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
125	20240508	130353	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4205	5	2	0.12	419200940	99548	42.71	4175	4310	4170	5460	2940	4200	4211.04	1.03	16017	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	651	16.30	0.24	12	0.64	258.00	17326.00	5150	20230714	-18.35	3670	20231024	14.58	4670	-9.96	20240502	3760	11.84	20240419	5150	-18.35	20230714	3670	14.58	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
126	20240508	120354	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4210	10	2	0.24	374434755	88892	38.14	4175	4310	4170	5460	2940	4200	4212.24	1.03	14551	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	651	16.32	0.24	12	0.57	258.00	17326.00	5150	20230714	-18.25	3670	20231024	14.71	4670	-9.85	20240502	3760	11.97	20240419	5150	-18.25	20230714	3670	14.71	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
127	20240508	110430	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4215	15	2	0.36	331142760	78606	33.73	4175	4310	4170	5460	2940	4200	4212.69	1.03	13487	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	652	16.34	0.24	12	0.51	258.00	17326.00	5150	20230714	-18.16	3670	20231024	14.85	4670	-9.74	20240502	3760	12.10	20240419	5150	-18.16	20230714	3670	14.85	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
128	20240508	100401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4225	25	2	0.60	256694395	60896	26.13	4175	4310	4170	5460	2940	4200	4215.29	1.03	11867	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	654	16.38	0.24	12	0.39	258.00	17326.00	5150	20230714	-17.96	3670	20231024	15.12	4670	-9.53	20240502	3760	12.37	20240419	5150	-17.96	20230714	3670	15.12	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
129	20240508	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4195	-5	5	-0.12	17495400	4185	1.80	4175	4195	4170	5460	2940	4200	4180.50	1.03	881	4300	4250	4170	4120	4040	4275	4145	77	1260	500	3020	5	1	15470000	649	16.26	0.24	12	0.03	258.00	17326.00	5150	20230714	-18.54	3670	20231024	14.31	4670	-10.17	20240502	3760	11.57	20240419	5150	-18.54	20230714	3670	14.31	20231024	2.15	N	037350	500	77 억	160106	N	N	N	N
130	20240503	160405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	45	2	1.12	528929060	130960	6.85	4050	4115	4000	5220	2815	4020	4038.74	0.72	17294	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	629	15.76	0.23	12	0.85	258.00	17326.00	5150	20230714	-21.07	3670	20231024	10.76	4670	-12.96	20240502	3760	8.11	20240419	5150	-21.07	20230714	3670	10.76	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
131	20240503	150404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4080	60	2	1.49	485819820	120371	6.29	4050	4115	4000	5220	2815	4020	4036.04	0.72	17830	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	631	15.81	0.24	12	0.78	258.00	17326.00	5150	20230714	-20.78	3670	20231024	11.17	4670	-12.63	20240502	3760	8.51	20240419	5150	-20.78	20230714	3670	11.17	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
132	20240503	140405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	20	2	0.50	388124910	96277	5.03	4050	4085	4000	5220	2815	4020	4031.35	0.72	15628	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	625	15.66	0.23	12	0.62	258.00	17326.00	5150	20230714	-21.55	3670	20231024	10.08	4670	-13.49	20240502	3760	7.45	20240419	5150	-21.55	20230714	3670	10.08	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
133	20240503	130405	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	15	2	0.37	360458900	89429	4.67	4050	4085	4000	5220	2815	4020	4030.68	0.72	15139	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	624	15.64	0.23	12	0.58	258.00	17326.00	5150	20230714	-21.65	3670	20231024	9.95	4670	-13.60	20240502	3760	7.31	20240419	5150	-21.65	20230714	3670	9.95	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
134	20240503	120404	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-15	5	-0.37	297785145	73818	3.86	4050	4085	4005	5220	2815	4020	4034.07	0.72	12881	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	620	15.52	0.23	12	0.48	258.00	17326.00	5150	20230714	-22.23	3670	20231024	9.13	4670	-14.24	20240502	3760	6.52	20240419	5150	-22.23	20230714	3670	9.13	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
135	20240503	110402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	5	2	0.12	222504900	55055	2.88	4050	4085	4015	5220	2815	4020	4041.55	0.72	6225	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	623	15.60	0.23	12	0.36	258.00	17326.00	5150	20230714	-21.84	3670	20231024	9.67	4670	-13.81	20240502	3760	7.05	20240419	5150	-21.84	20230714	3670	9.67	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
136	20240503	100402	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4055	35	2	0.87	150159965	37111	1.94	4050	4085	4020	5220	2815	4020	4046.32	0.72	2504	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	627	15.72	0.23	12	0.24	258.00	17326.00	5150	20230714	-21.26	3670	20231024	10.49	4670	-13.17	20240502	3760	7.85	20240419	5150	-21.26	20230714	3670	10.49	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
137	20240503	090400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	15	2	0.37	20591085	5091	0.27	4050	4055	4030	5220	2815	4020	4045.17	0.72	693	4886	4452	4236	3802	3586	4345	3695	77	1200	500	2890	5	1	15470000	624	15.64	0.23	12	0.03	258.00	17326.00	5150	20230714	-21.65	3670	20231024	9.95	4670	-13.60	20240502	3760	7.31	20240419	5150	-21.65	20230714	3670	9.95	20231024	1.63	N	037350	500	77 억	111094	N	N	N	N
138	20240502	160400	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	35	2	0.88	8301827660	1906455	2824.84	4300	4670	4020	5180	2790	3985	4355.81	1.30	-89222	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	622	15.58	0.23	12	12.32	258.00	17326.00	5150	20230714	-21.94	3670	20231024	9.54	4670	-13.92	20240502	3760	6.91	20240419	5150	-21.94	20230714	3670	9.54	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
139	20240502	150401	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	60	2	1.51	8091295795	1854243	2747.47	4300	4670	4045	5180	2790	3985	4364.96	1.30	-90295	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	626	15.68	0.23	12	11.99	258.00	17326.00	5150	20230714	-21.46	3670	20231024	10.22	4670	-13.38	20240502	3760	7.58	20240419	5150	-21.46	20230714	3670	10.22	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
140	20240502	140359	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	90	2	2.26	7961874905	1822366	2700.24	4300	4670	4050	5180	2790	3985	4370.31	1.30	-89960	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	630	15.79	0.24	12	11.78	258.00	17326.00	5150	20230714	-20.87	3670	20231024	11.04	4670	-12.74	20240502	3760	8.38	20240419	5150	-20.87	20230714	3670	11.04	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
141	20240502	130358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4085	100	2	2.51	7801237310	1782762	2641.56	4300	4670	4055	5180	2790	3985	4377.31	1.30	-90104	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	632	15.83	0.24	12	11.52	258.00	17326.00	5150	20230714	-20.68	3670	20231024	11.31	4670	-12.53	20240502	3760	8.64	20240419	5150	-20.68	20230714	3670	11.31	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
142	20240502	120358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	110	2	2.76	7720855070	1763039	2612.34	4300	4670	4055	5180	2790	3985	4380.70	1.30	-88640	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	633	15.87	0.24	12	11.40	258.00	17326.00	5150	20230714	-20.49	3670	20231024	11.58	4670	-12.31	20240502	3760	8.91	20240419	5150	-20.49	20230714	3670	11.58	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
143	20240502	110357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	75	2	1.88	7592363930	1731569	2565.71	4300	4670	4055	5180	2790	3985	4386.13	1.30	-86990	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	628	15.74	0.23	12	11.19	258.00	17326.00	5150	20230714	-21.17	3670	20231024	10.63	4670	-13.06	20240502	3760	7.98	20240419	5150	-21.17	20230714	3670	10.63	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
144	20240502	100357	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	120	2	3.01	7189460720	1633037	2419.71	4300	4670	4095	5180	2790	3985	4404.13	1.30	-73157	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	635	15.91	0.24	12	10.56	258.00	17326.00	5150	20230714	-20.29	3670	20231024	11.85	4670	-12.10	20240502	3760	9.18	20240419	5150	-20.29	20230714	3670	11.85	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N
145	20240502	090358	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4420	435	2	10.92	4017167925	891881	1321.52	4300	4670	4230	5180	2790	3985	4507.85	1.30	-50332	4058	4021	3968	3931	3878	4040	3950	77	1195	500	2860	5	1	15470000	684	17.13	0.26	12	5.77	258.00	17326.00	5150	20230714	-14.17	3670	20231024	20.44	4670	-5.35	20240502	3760	17.55	20240419	5150	-14.17	20230714	3670	20.44	20231024	1.67	N	037350	500	77 억	200702	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History