KissMeData/130580/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

60 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	160850	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	0	3	0.00	92431960	16320	425.00	5700	5770	5600	7410	3990	5700	5663.72	45.37	705	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	878	8.46	0.97	12	0.11	674.00	5889.00	6840	20230602	-16.67	5600	20240531	1.79	6300	-9.52	20240102	5600	1.79	20240531	6840	-16.67	20230602	5600	1.79	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
3	20240531	150848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	10	2	0.18	81351160	14376	374.38	5700	5770	5600	7410	3990	5700	5658.82	45.37	738	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	879	8.47	0.97	12	0.09	674.00	5889.00	6840	20230602	-16.52	5600	20240531	1.96	6300	-9.37	20240102	5600	1.96	20240531	6840	-16.52	20230602	5600	1.96	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
4	20240531	140848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5670	-30	5	-0.53	61564280	10894	283.70	5700	5770	5600	7410	3990	5700	5651.21	45.37	774	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	873	8.41	0.96	12	0.07	674.00	5889.00	6840	20230602	-17.11	5600	20240531	1.25	6300	-10.00	20240102	5600	1.25	20240531	6840	-17.11	20230602	5600	1.25	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
5	20240531	130853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	-10	5	-0.18	52510270	9297	242.11	5700	5770	5600	7410	3990	5700	5648.09	45.37	799	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	876	8.44	0.97	12	0.06	674.00	5889.00	6840	20230602	-16.81	5600	20240531	1.61	6300	-9.68	20240102	5600	1.61	20240531	6840	-16.81	20230602	5600	1.61	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
6	20240531	120857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	-10	5	-0.18	47889990	8485	220.96	5700	5770	5600	7410	3990	5700	5644.08	45.37	799	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	876	8.44	0.97	12	0.06	674.00	5889.00	6840	20230602	-16.81	5600	20240531	1.61	6300	-9.68	20240102	5600	1.61	20240531	6840	-16.81	20230602	5600	1.61	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
7	20240531	110852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5610	-90	5	-1.58	41974270	7437	193.67	5700	5770	5600	7410	3990	5700	5643.98	45.37	799	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	864	8.32	0.95	12	0.05	674.00	5889.00	6840	20230602	-17.98	5600	20240531	0.18	6300	-10.95	20240102	5600	0.18	20240531	6840	-17.98	20230602	5600	0.18	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
8	20240531	100851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5750	50	2	0.88	32431870	5743	149.56	5700	5770	5600	7410	3990	5700	5647.20	45.37	799	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	886	8.53	0.98	12	0.04	674.00	5889.00	6840	20230602	-15.94	5600	20240531	2.68	6300	-8.73	20240102	5600	2.68	20240531	6840	-15.94	20230602	5600	2.68	20240531	0.08	N	130580	500	77 억	6986567	N	N	N	N
9	20240531	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5700	0	3	0.00	387780	68	1.77	5700	5770	5690	7410	3990	5700	5702.65	45.37	11	5826	5762	5716	5652	5606	5740	5630	77	1710	500	4100	10	1	15400000	878	8.46	0.97	12	0.00	674.00	5889.00	6840	20230602	-16.67	5670	20240530	0.53	6300	-9.52	20240102	5670	0.53	20240530	6840	-16.67	20230602	5670	0.53	20240530	0.08	N	130580	500	77 억	6986567	N	N	N	N
10	20240530	160846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-30	5	-0.52	21871690	3840	65.11	5780	5780	5670	7440	4020	5730	5695.75	45.36	742	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	878	8.46	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.67	5670	20240530	0.53	6300	-9.52	20240102	5670	0.53	20240530	6840	-16.67	20230602	5670	0.53	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
11	20240530	150848	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5680	-50	5	-0.87	21672500	3805	64.51	5780	5780	5670	7440	4020	5730	5695.80	45.36	739	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	875	8.43	0.96	12	0.02	674.00	5889.00	6840	20230602	-16.96	5670	20240530	0.18	6300	-9.84	20240102	5670	0.18	20240530	6840	-16.96	20230602	5670	0.18	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
12	20240530	140847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	-20	5	-0.35	16361710	2872	48.69	5780	5780	5670	7440	4020	5730	5696.97	45.36	548	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	879	8.47	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.52	5670	20240530	0.71	6300	-9.37	20240102	5670	0.71	20240530	6840	-16.52	20230602	5670	0.71	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
13	20240530	130849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-30	5	-0.52	15819420	2777	47.08	5780	5780	5670	7440	4020	5730	5696.59	45.36	541	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	878	8.46	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.67	5670	20240530	0.53	6300	-9.52	20240102	5670	0.53	20240530	6840	-16.67	20230602	5670	0.53	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
14	20240530	120846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-30	5	-0.52	14867190	2610	44.25	5780	5780	5670	7440	4020	5730	5696.24	45.36	520	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	878	8.46	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.67	5670	20240530	0.53	6300	-9.52	20240102	5670	0.53	20240530	6840	-16.67	20230602	5670	0.53	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
15	20240530	110847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	-20	5	-0.35	11433860	2008	34.05	5780	5780	5670	7440	4020	5730	5694.15	45.36	365	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	879	8.47	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.52	5670	20240530	0.71	6300	-9.37	20240102	5670	0.71	20240530	6840	-16.52	20230602	5670	0.71	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
16	20240530	100847	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	-20	5	-0.35	11062710	1943	32.94	5780	5780	5670	7440	4020	5730	5693.62	45.36	355	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	879	8.47	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.52	5670	20240530	0.71	6300	-9.37	20240102	5670	0.71	20240530	6840	-16.52	20230602	5670	0.71	20240530	0.08	N	130580	500	77 억	6985825	N	N	N	N
17	20240530	090848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	50	2	0.87	213860	37	0.63	5780	5780	5780	7440	4020	5730	5780.00	45.36	0	5870	5800	5740	5670	5610	5770	5640	77	1710	500	4120	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.50	5680	20240529	1.76	6300	-8.25	20240102	5680	1.76	20240529	6840	-15.50	20230602	5680	1.76	20240529	0.08	N	130580	500	77 억	6985825	N	N	N	N
18	20240529	160840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5730	-10	5	-0.17	33660700	5898	374.00	5740	5810	5680	7460	4020	5740	5707.14	45.36	-6	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	882	8.50	0.97	12	0.04	674.00	5889.00	6840	20230602	-16.23	5680	20240529	0.88	6300	-9.05	20240102	5680	0.88	20240529	6840	-16.23	20230602	5680	0.88	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
19	20240529	150839	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-40	5	-0.70	32606380	5714	362.33	5740	5810	5680	7460	4020	5740	5706.40	45.36	-6	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	878	8.46	0.97	12	0.04	674.00	5889.00	6840	20230602	-16.67	5680	20240529	0.35	6300	-9.52	20240102	5680	0.35	20240529	6840	-16.67	20230602	5680	0.35	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
20	20240529	140840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-40	5	-0.70	31528910	5525	350.35	5740	5810	5680	7460	4020	5740	5706.59	45.36	0	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	878	8.46	0.97	12	0.04	674.00	5889.00	6840	20230602	-16.67	5680	20240529	0.35	6300	-9.52	20240102	5680	0.35	20240529	6840	-16.67	20230602	5680	0.35	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
21	20240529	130843	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5710	-30	5	-0.52	29065920	5094	323.02	5740	5810	5680	7460	4020	5740	5705.91	45.36	0	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	879	8.47	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.52	5680	20240529	0.53	6300	-9.37	20240102	5680	0.53	20240529	6840	-16.52	20230602	5680	0.53	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
22	20240529	120845	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5690	-50	5	-0.87	26812080	4699	297.97	5740	5810	5680	7460	4020	5740	5705.91	45.36	0	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	876	8.44	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.81	5680	20240529	0.18	6300	-9.68	20240102	5680	0.18	20240529	6840	-16.81	20230602	5680	0.18	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
23	20240529	110842	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5700	-40	5	-0.70	23828100	4176	264.81	5740	5810	5680	7460	4020	5740	5705.96	45.36	0	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	878	8.46	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.67	5680	20240529	0.35	6300	-9.52	20240102	5680	0.35	20240529	6840	-16.67	20230602	5680	0.35	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
24	20240529	100840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5720	-20	5	-0.35	22465410	3937	249.65	5740	5810	5680	7460	4020	5740	5706.23	45.36	0	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	881	8.49	0.97	12	0.03	674.00	5889.00	6840	20230602	-16.37	5680	20240529	0.70	6300	-9.21	20240102	5680	0.70	20240529	6840	-16.37	20230602	5680	0.70	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
25	20240529	090837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5810	70	2	1.22	19932540	3493	221.50	5740	5810	5680	7460	4020	5740	5706.42	45.36	0	5833	5786	5753	5706	5673	5770	5690	77	1720	500	4130	10	1	15400000	895	8.62	0.99	12	0.02	674.00	5889.00	6840	20230602	-15.06	5680	20240529	2.29	6300	-7.78	20240102	5680	2.29	20240529	6840	-15.06	20230602	5680	2.29	20240529	0.08	N	130580	500	77 억	6985831	N	N	N	N
26	20240528	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	20	2	0.35	9070000	1577	53.19	5780	5800	5720	7430	4010	5720	5751.43	45.36	311	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.08	5710	20240513	0.53	6300	-8.89	20240102	5710	0.53	20240513	6840	-16.08	20230602	5710	0.53	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
27	20240528	150837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	20	2	0.35	8610800	1497	50.49	5780	5800	5720	7430	4010	5720	5752.04	45.36	290	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.08	5710	20240513	0.53	6300	-8.89	20240102	5710	0.53	20240513	6840	-16.08	20230602	5710	0.53	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
28	20240528	140838	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	60	2	1.05	8536130	1484	50.05	5780	5800	5720	7430	4010	5720	5752.11	45.36	278	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	890	8.58	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.50	5710	20240513	1.23	6300	-8.25	20240102	5710	1.23	20240513	6840	-15.50	20230602	5710	1.23	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
29	20240528	130835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	50	2	0.87	6903200	1200	40.47	5780	5800	5720	7430	4010	5720	5752.67	45.36	224	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	889	8.56	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.64	5710	20240513	1.05	6300	-8.41	20240102	5710	1.05	20240513	6840	-15.64	20230602	5710	1.05	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
30	20240528	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	50	2	0.87	6568950	1142	38.52	5780	5800	5720	7430	4010	5720	5752.15	45.36	213	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	889	8.56	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.64	5710	20240513	1.05	6300	-8.41	20240102	5710	1.05	20240513	6840	-15.64	20230602	5710	1.05	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
31	20240528	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	20	2	0.35	4407330	766	25.83	5780	5800	5720	7430	4010	5720	5753.69	45.36	159	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	884	8.52	0.97	12	0.00	674.00	5889.00	6840	20230602	-16.08	5710	20240513	0.53	6300	-8.89	20240102	5710	0.53	20240513	6840	-16.08	20230602	5710	0.53	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
32	20240528	100836	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5750	30	2	0.52	3987910	693	23.37	5780	5800	5720	7430	4010	5720	5754.56	45.36	141	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	886	8.53	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.94	5710	20240513	0.70	6300	-8.73	20240102	5710	0.70	20240513	6840	-15.94	20230602	5710	0.70	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
33	20240528	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	60	2	1.05	283290	49	1.65	5780	5790	5780	7430	4010	5720	5781.43	45.36	9	5820	5770	5740	5690	5660	5755	5675	77	1710	500	4110	10	1	15400000	890	8.58	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.50	5710	20240513	1.23	6300	-8.25	20240102	5710	1.23	20240513	6840	-15.50	20230602	5710	1.23	20240513	0.08	N	130580	500	77 억	6985521	N	N	N	N
34	20240527	160825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5720	-60	5	-1.04	17004630	2965	146.28	5790	5790	5710	7510	4050	5780	5735.12	45.36	-5	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	881	8.49	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.37	5710	20240527	0.18	6300	-9.21	20240102	5710	0.18	20240527	6840	-16.37	20230602	5710	0.18	20240527	0.08	N	130580	500	77 억	6985527	N	N	N	N
35	20240527	150837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5720	-60	5	-1.04	13788800	2403	118.55	5790	5790	5710	7510	4050	5780	5738.16	45.36	-4	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	881	8.49	0.97	12	0.02	674.00	5889.00	6840	20230602	-16.37	5710	20240527	0.18	6300	-9.21	20240102	5710	0.18	20240527	6840	-16.37	20230602	5710	0.18	20240527	0.08	N	130580	500	77 억	6985527	N	N	N	N
36	20240527	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-40	5	-0.69	9713050	1691	83.42	5790	5790	5720	7510	4050	5780	5743.97	45.36	1	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.08	5710	20240513	0.53	6300	-8.89	20240102	5710	0.53	20240513	6840	-16.08	20230602	5710	0.53	20240513	0.08	N	130580	500	77 억	6985527	N	N	N	N
37	20240527	130834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5740	-40	5	-0.69	9575290	1667	82.24	5790	5790	5720	7510	4050	5780	5744.03	45.36	1	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	884	8.52	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.08	5710	20240513	0.53	6300	-8.89	20240102	5710	0.53	20240513	6840	-16.08	20230602	5710	0.53	20240513	0.08	N	130580	500	77 억	6985527	N	N	N	N
38	20240527	120835	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-60	5	-1.04	8807200	1533	75.63	5790	5790	5720	7510	4050	5780	5745.08	45.36	1	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	881	8.49	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.37	5710	20240513	0.18	6300	-9.21	20240102	5710	0.18	20240513	6840	-16.37	20230602	5710	0.18	20240513	0.08	N	130580	500	77 억	6985527	N	N	N	N
39	20240527	110834	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5720	-60	5	-1.04	7433740	1293	63.79	5790	5790	5720	7510	4050	5780	5749.22	45.36	1	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	881	8.49	0.97	12	0.01	674.00	5889.00	6840	20230602	-16.37	5710	20240513	0.18	6300	-9.21	20240102	5710	0.18	20240513	6840	-16.37	20230602	5710	0.18	20240513	0.08	N	130580	500	77 억	6985527	N	N	N	N
40	20240527	100832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5760	-20	5	-0.35	4182200	726	35.82	5790	5790	5730	7510	4050	5780	5760.61	45.36	1	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	887	8.55	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.79	5710	20240513	0.88	6300	-8.57	20240102	5710	0.88	20240513	6840	-15.79	20230602	5710	0.88	20240513	0.08	N	130580	500	77 억	6985527	N	N	N	N
41	20240527	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-10	5	-0.17	676570	117	5.77	5790	5790	5770	7510	4050	5780	5782.65	45.36	0	5866	5822	5786	5742	5706	5805	5725	77	1730	500	4160	10	1	15400000	889	8.56	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.64	5710	20240513	1.05	6300	-8.41	20240102	5710	1.05	20240513	6840	-15.64	20230602	5710	1.05	20240513	0.08	N	130580	500	77 억	6985527	N	N	N	N
42	20240524	160748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	0	3	0.00	11732020	2027	87.67	5830	5830	5750	7510	4050	5780	5787.87	45.36	393	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	890	8.58	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.50	5710	20240513	1.23	6300	-8.25	20240102	5710	1.23	20240513	6840	-15.50	20230602	5710	1.23	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
43	20240524	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	7772510	1342	58.04	5830	5830	5750	7510	4050	5780	5791.74	45.36	251	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.35	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
44	20240524	140753	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	7703030	1330	57.53	5830	5830	5750	7510	4050	5780	5791.75	45.36	251	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.35	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
45	20240524	130749	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	6113600	1055	45.63	5830	5830	5750	7510	4050	5780	5794.88	45.36	196	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.35	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
46	20240524	120751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	5372580	927	40.10	5830	5830	5750	7510	4050	5780	5795.66	45.36	168	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.35	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
47	20240524	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	20	2	0.35	3774540	651	28.16	5830	5830	5750	7510	4050	5780	5798.06	45.36	117	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	893	8.61	0.98	12	0.00	674.00	5889.00	6840	20230602	-15.20	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6840	-15.20	20230602	5710	1.58	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
48	20240524	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	30	2	0.52	2643550	456	19.72	5830	5830	5750	7510	4050	5780	5797.26	45.36	82	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	895	8.62	0.99	12	0.00	674.00	5889.00	6840	20230602	-15.06	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
49	20240524	090750	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	50	2	0.87	813580	141	6.10	5830	5830	5750	7510	4050	5780	5770.07	45.36	24	5853	5816	5793	5756	5733	5835	5775	77	1730	500	4160	10	1	15400000	898	8.65	0.99	12	0.00	674.00	5889.00	6840	20230602	-14.77	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.08	N	130580	500	77 억	6985150	N	N	N	N
50	20240523	160747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5780	-40	5	-0.69	13420240	2312	71.94	5770	5830	5770	7560	4080	5820	5804.60	45.36	396	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	890	8.58	0.98	12	0.02	674.00	5889.00	6840	20230602	-15.50	5710	20240513	1.23	6300	-8.25	20240102	5710	1.23	20240513	6840	-15.50	20230602	5710	1.23	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
51	20240523	150752	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-20	5	-0.34	11147980	1920	59.74	5770	5830	5770	7560	4080	5820	5806.24	45.36	356	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	893	8.61	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.20	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6840	-15.20	20230602	5710	1.58	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
52	20240523	140754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-30	5	-0.52	10678320	1839	57.22	5770	5830	5770	7560	4080	5820	5806.59	45.36	346	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.35	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
53	20240523	130751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-20	5	-0.34	10284340	1771	55.10	5770	5830	5770	7560	4080	5820	5807.08	45.36	338	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	893	8.61	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.20	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6840	-15.20	20230602	5710	1.58	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
54	20240523	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-20	5	-0.34	8886700	1530	47.60	5770	5830	5770	7560	4080	5820	5808.30	45.36	326	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	893	8.61	0.98	12	0.01	674.00	5889.00	6840	20230602	-15.20	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6840	-15.20	20230602	5710	1.58	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
55	20240523	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	0	3	0.00	5910620	1017	31.64	5770	5830	5770	7560	4080	5820	5811.82	45.36	176	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.01	674.00	5889.00	6840	20230602	-14.91	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
56	20240523	100748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	0	3	0.00	2662110	458	14.25	5770	5830	5770	7560	4080	5820	5812.47	45.36	73	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6840	20230602	-14.91	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
57	20240523	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	-10	5	-0.17	1672830	288	8.96	5770	5830	5770	7560	4080	5820	5808.44	45.36	42	5886	5852	5796	5762	5706	5825	5735	77	1740	500	4190	10	1	15400000	895	8.62	0.99	12	0.00	674.00	5889.00	6840	20230602	-15.06	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6984763	N	N	N	N
58	20240522	160741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	50	2	0.87	18655630	3214	58.45	5830	5830	5740	7500	4040	5770	5804.49	45.35	643	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	896	8.64	0.99	12	0.02	674.00	5889.00	6880	20230515	-15.41	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
59	20240522	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	50	2	0.87	18056970	3111	56.57	5830	5830	5740	7500	4040	5770	5804.23	45.35	558	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	896	8.64	0.99	12	0.02	674.00	5889.00	6880	20230515	-15.41	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
60	20240522	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	40	2	0.69	13579640	2341	42.57	5830	5830	5740	7500	4040	5770	5800.79	45.35	447	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	895	8.62	0.99	12	0.02	674.00	5889.00	6880	20230515	-15.55	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
61	20240522	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	40	2	0.69	12568700	2167	39.41	5830	5830	5740	7500	4040	5770	5800.05	45.35	396	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	895	8.62	0.99	12	0.01	674.00	5889.00	6880	20230515	-15.55	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
62	20240522	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	40	2	0.69	12568700	2167	39.41	5830	5830	5740	7500	4040	5770	5800.05	45.35	396	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	895	8.62	0.99	12	0.01	674.00	5889.00	6880	20230515	-15.55	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
63	20240522	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	60	2	1.04	12377530	2134	38.81	5830	5830	5740	7500	4040	5770	5800.15	45.35	386	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	898	8.65	0.99	12	0.01	674.00	5889.00	6880	20230515	-15.26	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
64	20240522	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	30	2	0.52	3562900	614	11.17	5830	5830	5790	7500	4040	5770	5802.77	45.35	121	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	893	8.61	0.98	12	0.00	674.00	5889.00	6880	20230515	-15.70	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6840	-15.20	20230602	5710	1.58	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
65	20240522	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	50	2	0.87	29140	5	0.09	5830	5830	5820	7500	4040	5770	5828.00	45.35	0	5870	5820	5770	5720	5670	5795	5695	77	1730	500	4150	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6880	20230515	-15.41	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.08	N	130580	500	77 억	6984397	N	N	N	N
66	20240521	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-10	5	-0.17	31773670	5498	60.54	5790	5820	5720	7510	4050	5780	5779.14	45.35	983	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	889	8.56	0.98	12	0.04	674.00	5889.00	6890	20230512	-16.26	5710	20240513	1.05	6300	-8.41	20240102	5710	1.05	20240513	6840	-15.64	20230602	5710	1.05	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
67	20240521	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	30	2	0.52	31063640	5375	59.18	5790	5820	5720	7510	4050	5780	5779.28	45.35	955	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	895	8.62	0.99	12	0.03	674.00	5889.00	6890	20230512	-15.67	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
68	20240521	140742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	30	2	0.52	21969600	3798	41.82	5790	5820	5720	7510	4050	5780	5784.52	45.35	749	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	895	8.62	0.99	12	0.02	674.00	5889.00	6890	20230512	-15.67	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
69	20240521	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	21366950	3694	40.67	5790	5820	5720	7510	4050	5780	5784.23	45.35	723	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.02	674.00	5889.00	6890	20230512	-15.97	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
70	20240521	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	13902040	2399	26.41	5790	5820	5760	7510	4050	5780	5794.93	45.35	478	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.02	674.00	5889.00	6890	20230512	-15.97	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
71	20240521	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	10	2	0.17	12767020	2203	24.26	5790	5820	5760	7510	4050	5780	5795.29	45.35	456	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6890	20230512	-15.97	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
72	20240521	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5770	-10	5	-0.17	4951980	856	9.43	5790	5810	5770	7510	4050	5780	5785.02	45.35	158	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	889	8.56	0.98	12	0.01	674.00	5889.00	6890	20230512	-16.26	5710	20240513	1.05	6300	-8.41	20240102	5710	1.05	20240513	6840	-15.64	20230602	5710	1.05	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
73	20240521	090739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	30	2	0.52	92760	16	0.18	5790	5810	5790	7510	4050	5780	5797.50	45.35	2	5880	5830	5780	5730	5680	5805	5705	77	1730	500	4160	10	1	15400000	895	8.62	0.99	12	0.00	674.00	5889.00	6890	20230512	-15.67	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6840	-15.06	20230602	5710	1.75	20240513	0.08	N	130580	500	77 억	6983416	N	N	N	N
74	20240517	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-40	5	-0.69	25340880	4360	125.65	5860	5860	5740	7570	4090	5830	5812.13	45.34	829	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	892	8.59	0.98	12	0.03	674.00	5889.00	6920	20230510	-16.33	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
75	20240517	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	-30	5	-0.51	24529080	4220	121.61	5860	5860	5740	7570	4090	5830	5812.58	45.34	805	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	893	8.61	0.98	12	0.03	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6840	-15.20	20230602	5710	1.58	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
76	20240517	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	10	2	0.17	14080050	2414	69.57	5860	5860	5800	7570	4090	5830	5832.66	45.34	432	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	899	8.66	0.99	12	0.02	674.00	5889.00	6920	20230510	-15.61	5710	20240513	2.28	6300	-7.30	20240102	5710	2.28	20240513	6840	-14.62	20230602	5710	2.28	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
77	20240517	130733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	10	2	0.17	10149760	1741	50.17	5860	5860	5800	7570	4090	5830	5829.84	45.34	315	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	899	8.66	0.99	12	0.01	674.00	5889.00	6920	20230510	-15.61	5710	20240513	2.28	6300	-7.30	20240102	5710	2.28	20240513	6840	-14.62	20230602	5710	2.28	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
78	20240517	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	10	2	0.17	8321840	1428	41.15	5860	5860	5800	7570	4090	5830	5827.62	45.34	257	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	899	8.66	0.99	12	0.01	674.00	5889.00	6920	20230510	-15.61	5710	20240513	2.28	6300	-7.30	20240102	5710	2.28	20240513	6840	-14.62	20230602	5710	2.28	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
79	20240517	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5840	10	2	0.17	5215960	896	25.82	5860	5860	5800	7570	4090	5830	5821.38	45.34	159	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	899	8.66	0.99	12	0.01	674.00	5889.00	6920	20230510	-15.61	5710	20240513	2.28	6300	-7.30	20240102	5710	2.28	20240513	6840	-14.62	20230602	5710	2.28	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
80	20240517	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	-10	5	-0.17	4112800	707	20.37	5860	5860	5800	7570	4090	5830	5817.26	45.34	126	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	896	8.64	0.99	12	0.00	674.00	5889.00	6920	20230510	-15.90	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
81	20240517	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5860	30	2	0.51	164010	28	0.81	5860	5860	5830	7570	4090	5830	5857.50	45.34	3	5876	5852	5816	5792	5756	5865	5805	77	1740	500	4190	10	1	15400000	902	8.69	1.00	12	0.00	674.00	5889.00	6920	20230510	-15.32	5710	20240513	2.63	6300	-6.98	20240102	5710	2.63	20240513	6840	-14.33	20230602	5710	2.63	20240513	0.07	N	130580	500	77 억	6982623	N	N	N	N
82	20240516	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	40	2	0.69	20145190	3470	35.02	5810	5840	5780	7520	4060	5790	5805.53	45.34	706	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	898	8.65	0.99	12	0.02	674.00	5889.00	6920	20230510	-15.75	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
83	20240516	150727	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	30	2	0.52	19958670	3438	34.69	5810	5840	5780	7520	4060	5790	5805.31	45.34	688	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	896	8.64	0.99	12	0.02	674.00	5889.00	6920	20230510	-15.90	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
84	20240516	140733	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	30	2	0.52	18856950	3248	32.77	5810	5840	5780	7520	4060	5790	5805.71	45.34	645	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	896	8.64	0.99	12	0.02	674.00	5889.00	6920	20230510	-15.90	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6840	-14.91	20230602	5710	1.93	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
85	20240516	130728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	40	2	0.69	14339930	2469	24.91	5810	5840	5780	7520	4060	5790	5807.99	45.34	446	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	898	8.65	0.99	12	0.02	674.00	5889.00	6920	20230510	-15.75	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
86	20240516	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	0	3	0.00	12219690	2103	21.22	5810	5840	5790	7520	4060	5790	5810.60	45.34	415	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	892	8.59	0.98	12	0.01	674.00	5889.00	6920	20230510	-16.33	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6840	-15.35	20230602	5710	1.40	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
87	20240516	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	40	2	0.69	10014650	1723	17.39	5810	5840	5790	7520	4060	5790	5812.33	45.34	310	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	898	8.65	0.99	12	0.01	674.00	5889.00	6920	20230510	-15.75	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
88	20240516	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	40	2	0.69	5915680	1017	10.26	5810	5840	5790	7520	4060	5790	5816.79	45.34	179	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	898	8.65	0.99	12	0.01	674.00	5889.00	6920	20230510	-15.75	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
89	20240516	090728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5830	40	2	0.69	332610	57	0.58	5810	5840	5810	7520	4060	5790	5835.26	45.34	9	5943	5866	5803	5726	5663	5835	5695	77	1730	500	4160	10	1	15400000	898	8.65	0.99	12	0.00	674.00	5889.00	6920	20230510	-15.75	5710	20240513	2.10	6300	-7.46	20240102	5710	2.10	20240513	6840	-14.77	20230602	5710	2.10	20240513	0.06	N	130580	500	77 억	6981917	N	N	N	N
90	20240514	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5790	-10	5	-0.17	57241810	9888	86.27	5850	5880	5740	7540	4060	5800	5789.02	45.33	957	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	892	8.59	0.98	12	0.06	674.00	5889.00	6920	20230510	-16.33	5710	20240513	1.40	6300	-8.10	20240102	5710	1.40	20240513	6880	-15.84	20230515	5710	1.40	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
91	20240514	150739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	0	3	0.00	39970020	6910	60.29	5850	5880	5740	7540	4060	5800	5784.37	45.33	966	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.04	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
92	20240514	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	20	2	0.34	39848230	6889	60.10	5850	5880	5740	7540	4060	5800	5784.33	45.33	966	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	896	8.64	0.99	12	0.04	674.00	5889.00	6920	20230510	-15.90	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6880	-15.41	20230515	5710	1.93	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
93	20240514	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	0	3	0.00	36141110	6247	54.50	5850	5880	5740	7540	4060	5800	5785.35	45.33	966	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.04	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
94	20240514	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	20	2	0.34	34750980	6007	52.41	5850	5880	5740	7540	4060	5800	5785.08	45.33	966	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	896	8.64	0.99	12	0.04	674.00	5889.00	6920	20230510	-15.90	5710	20240513	1.93	6300	-7.62	20240102	5710	1.93	20240513	6880	-15.41	20230515	5710	1.93	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
95	20240514	110736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5800	0	3	0.00	26870150	4648	40.55	5850	5880	5740	7540	4060	5800	5781.01	45.33	1849	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.03	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
96	20240514	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5810	10	2	0.17	9592260	1648	14.38	5850	5880	5790	7540	4060	5800	5820.55	45.33	241	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	895	8.62	0.99	12	0.01	674.00	5889.00	6920	20230510	-16.04	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6880	-15.55	20230515	5710	1.75	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
97	20240514	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5850	50	2	0.86	1130900	193	1.68	5850	5880	5790	7540	4060	5800	5859.59	45.33	2	5966	5882	5796	5712	5626	5840	5670	77	1740	500	4170	10	1	15400000	901	8.68	0.99	12	0.00	674.00	5889.00	6920	20230510	-15.46	5710	20240513	2.45	6300	-7.14	20240102	5710	2.45	20240513	6880	-14.97	20230515	5710	2.45	20240513	0.06	N	130580	500	77 억	6980960	N	N	N	N
98	20240513	160734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	0	3	0.00	66079710	11462	39.05	5880	5880	5710	7540	4060	5800	5765.11	45.33	-9	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.07	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
99	20240513	150736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	0	3	0.00	65001040	11276	38.41	5880	5880	5710	7540	4060	5800	5764.55	45.33	4	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.07	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
100	20240513	140736	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5810	10	2	0.17	64473750	11185	38.10	5880	5880	5710	7540	4060	5800	5764.30	45.33	3	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	895	8.62	0.99	12	0.07	674.00	5889.00	6920	20230510	-16.04	5710	20240513	1.75	6300	-7.78	20240102	5710	1.75	20240513	6880	-15.55	20230515	5710	1.75	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
101	20240513	130730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	0	3	0.00	63451870	11009	37.50	5880	5880	5710	7540	4060	5800	5763.64	45.33	3	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.07	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
102	20240513	120734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	0	3	0.00	62592470	10861	37.00	5880	5880	5710	7540	4060	5800	5763.05	45.33	3	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	893	8.61	0.98	12	0.07	674.00	5889.00	6920	20230510	-16.18	5710	20240513	1.58	6300	-7.94	20240102	5710	1.58	20240513	6880	-15.70	20230515	5710	1.58	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
103	20240513	110733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5780	-20	5	-0.34	57913220	10052	34.24	5880	5880	5710	7540	4060	5800	5761.36	45.33	47	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	890	8.58	0.98	12	0.07	674.00	5889.00	6920	20230510	-16.47	5710	20240513	1.23	6300	-8.25	20240102	5710	1.23	20240513	6880	-15.99	20230515	5710	1.23	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
104	20240513	100733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5770	-30	5	-0.52	45679170	7937	27.04	5880	5880	5710	7540	4060	5800	5755.22	45.33	1570	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	889	8.56	0.98	12	0.05	674.00	5889.00	6920	20230510	-16.62	5710	20240513	1.05	6300	-8.41	20240102	5710	1.05	20240513	6880	-16.13	20230515	5710	1.05	20240513	0.06	N	130580	500	77 억	6980972	N	N	N	N
105	20240513	090735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5820	20	2	0.34	12138120	2091	7.12	5880	5880	5800	7540	4060	5800	5804.94	45.33	24	5966	5882	5836	5752	5706	5860	5730	77	1740	500	4170	10	1	15400000	896	8.64	0.99	12	0.01	674.00	5889.00	6920	20230510	-15.90	5790	20240510	0.52	6300	-7.62	20240102	5790	0.52	20240510	6880	-15.41	20230515	5790	0.52	20240510	0.06	N	130580	500	77 억	6980972	N	N	N	N
106	20240510	160712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5800	-100	5	-1.69	170997770	29355	1119.57	5920	5920	5790	7670	4130	5900	5825.17	45.32	1001	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	893	8.61	0.98	12	0.19	674.00	5889.00	6920	20230510	-16.18	5790	20240510	0.17	6300	-7.94	20240102	5790	0.17	20240510	6920	-16.18	20230510	5790	0.17	20240510	0.05	N	130580	500	77 억	6979971	N	N	N	N
107	20240510	150718	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5890	-10	5	-0.17	72021220	12304	469.26	5920	5920	5800	7670	4130	5900	5853.48	45.32	-1	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	907	8.74	1.00	12	0.08	674.00	5889.00	6920	20230510	-14.88	5800	20240510	1.55	6300	-6.51	20240102	5800	1.55	20240510	6920	-14.88	20230510	5800	1.55	20240510	0.05	N	130580	500	77 억	6979971	N	N	N	N
108	20240510	140722	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5860	-40	5	-0.68	49663230	8503	324.29	5920	5920	5800	7670	4130	5900	5840.67	45.32	441	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	902	8.69	1.00	12	0.06	674.00	5889.00	6920	20230510	-15.32	5800	20240510	1.03	6300	-6.98	20240102	5800	1.03	20240510	6920	-15.32	20230510	5800	1.03	20240510	0.05	N	130580	500	77 억	6979971	N	N	N	N
109	20240510	130714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	5830	-70	5	-1.19	42699230	7314	278.95	5920	5920	5800	7670	4130	5900	5838.01	45.32	1398	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	898	8.65	0.99	12	0.05	674.00	5889.00	6920	20230510	-15.75	5800	20240510	0.52	6300	-7.46	20240102	5800	0.52	20240510	6920	-15.75	20230510	5800	0.52	20240510	0.05	N	130580	500	77 억	6979971	N	N	N	N
110	20240510	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	0	3	0.00	9660770	1637	62.43	5920	5920	5880	7670	4130	5900	5901.51	45.32	0	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6979971	N	N	N	N
111	20240510	110715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	-10	5	-0.17	4021790	680	25.93	5920	5920	5890	7670	4130	5900	5914.40	45.32	0	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	907	8.74	1.00	12	0.00	674.00	5889.00	6920	20230510	-14.88	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6920	-14.88	20230510	5800	1.55	20240416	0.05	N	130580	500	77 억	6979971	N	N	N	N
112	20240510	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5910	10	2	0.17	2000870	338	12.89	5920	5920	5910	7670	4130	5900	5919.73	45.32	0	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	910	8.77	1.00	12	0.00	674.00	5889.00	6920	20230510	-14.60	5800	20240416	1.90	6300	-6.19	20240102	5800	1.90	20240416	6920	-14.60	20230510	5800	1.90	20240416	0.05	N	130580	500	77 억	6979971	N	N	N	N
113	20240510	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	20	2	0.34	47360	8	0.31	5920	5920	5920	7670	4130	5900	5920.00	45.32	0	5973	5936	5893	5856	5813	5955	5875	77	1770	500	4240	10	1	15400000	912	8.78	1.01	12	0.00	674.00	5889.00	6920	20230510	-14.45	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6920	-14.45	20230510	5800	2.07	20240416	0.05	N	130580	500	77 억	6979971	N	N	N	N
114	20240509	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	20	2	0.34	15408250	2622	27.84	5880	5930	5850	7640	4120	5880	5876.53	45.32	523	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	909	8.75	1.00	12	0.02	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
115	20240509	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	20	2	0.34	15095550	2569	27.27	5880	5930	5850	7640	4120	5880	5876.04	45.32	472	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	909	8.75	1.00	12	0.02	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
116	20240509	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5870	-10	5	-0.17	11290230	1921	20.39	5880	5930	5850	7640	4120	5880	5877.27	45.32	354	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	904	8.71	1.00	12	0.01	674.00	5889.00	6920	20230510	-15.17	5800	20240416	1.21	6300	-6.83	20240102	5800	1.21	20240416	6920	-15.17	20230510	5800	1.21	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
117	20240509	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	10	2	0.17	4768280	809	8.59	5880	5930	5880	7640	4120	5880	5894.04	45.32	146	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	907	8.74	1.00	12	0.01	674.00	5889.00	6920	20230510	-14.88	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6920	-14.88	20230510	5800	1.55	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
118	20240509	120716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	10	2	0.17	3938790	668	7.09	5880	5930	5880	7640	4120	5880	5896.39	45.32	122	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	907	8.74	1.00	12	0.00	674.00	5889.00	6920	20230510	-14.88	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6920	-14.88	20230510	5800	1.55	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
119	20240509	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	20	2	0.34	3685260	625	6.64	5880	5930	5880	7640	4120	5880	5896.42	45.32	104	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	909	8.75	1.00	12	0.00	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
120	20240509	100708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	0	3	0.00	2211460	375	3.98	5880	5930	5880	7640	4120	5880	5897.23	45.32	63	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	906	8.72	1.00	12	0.00	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
121	20240509	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	50	2	0.85	52970	9	0.10	5880	5930	5880	7640	4120	5880	5885.56	45.32	-1	6033	5956	5913	5836	5793	5935	5815	77	1760	500	4230	10	1	15400000	913	8.80	1.01	12	0.00	674.00	5889.00	6920	20230510	-14.31	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억	6979448	N	N	N	N
122	20240508	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	55390650	9419	103.63	5940	5990	5870	7650	4130	5890	5880.74	45.31	951	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.06	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
123	20240508	150705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	48488890	8245	90.71	5940	5990	5870	7650	4130	5890	5881.01	45.31	1266	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.05	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
124	20240508	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	47671990	8106	89.18	5940	5990	5870	7650	4130	5890	5881.07	45.31	1266	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.05	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
125	20240508	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	37185320	6320	69.53	5940	5990	5870	7650	4130	5890	5883.75	45.31	1266	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.04	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
126	20240508	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	33780950	5741	63.16	5940	5990	5870	7650	4130	5890	5884.16	45.31	1266	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.04	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
127	20240508	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	33092990	5624	61.88	5940	5990	5870	7650	4130	5890	5884.24	45.31	1266	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.04	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
128	20240508	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5880	-10	5	-0.17	26991190	4586	50.46	5940	5990	5880	7650	4130	5890	5885.56	45.31	1119	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	906	8.72	1.00	12	0.03	674.00	5889.00	6920	20230510	-15.03	5800	20240416	1.38	6300	-6.67	20240102	5800	1.38	20240416	6920	-15.03	20230510	5800	1.38	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
129	20240508	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5890	0	3	0.00	176750	30	0.33	5940	5940	5890	7650	4130	5890	5891.67	45.31	4	6056	5972	5926	5842	5796	5950	5820	77	1760	500	4240	10	1	15400000	907	8.74	1.00	12	0.00	674.00	5889.00	6920	20230510	-14.88	5800	20240416	1.55	6300	-6.51	20240102	5800	1.55	20240416	6920	-14.88	20230510	5800	1.55	20240416	0.05	N	130580	500	77 억	6978497	N	N	N	N
130	20240503	160719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-70	5	-1.17	14765170	2490	112.21	5970	5970	5900	7760	4180	5970	5929.79	45.31	-1	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	909	8.75	1.00	12	0.02	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
131	20240503	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-50	5	-0.84	13284270	2239	100.90	5970	5970	5900	7760	4180	5970	5933.13	45.31	198	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	912	8.78	1.01	12	0.01	674.00	5889.00	6920	20230510	-14.45	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6920	-14.45	20230510	5800	2.07	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
132	20240503	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-70	5	-1.17	12804630	2158	97.25	5970	5970	5900	7760	4180	5970	5933.56	45.31	200	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	909	8.75	1.00	12	0.01	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
133	20240503	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5930	-40	5	-0.67	9793030	1649	74.31	5970	5970	5900	7760	4180	5970	5938.77	45.31	205	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	913	8.80	1.01	12	0.01	674.00	5889.00	6920	20230510	-14.31	5800	20240416	2.24	6300	-5.87	20240102	5800	2.24	20240416	6920	-14.31	20230510	5800	2.24	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
134	20240503	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	0	3	0.00	5453940	916	41.28	5970	5970	5920	7760	4180	5970	5954.08	45.31	-1	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	6920	20230510	-13.73	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
135	20240503	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	0	3	0.00	4283590	719	32.40	5970	5970	5940	7760	4180	5970	5957.71	45.31	-1	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	919	8.86	1.01	12	0.00	674.00	5889.00	6920	20230510	-13.73	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
136	20240503	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-30	5	-0.50	3556430	597	26.90	5970	5970	5940	7760	4180	5970	5957.17	45.31	-1	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	915	8.81	1.01	12	0.00	674.00	5889.00	6920	20230510	-14.16	5800	20240416	2.41	6300	-5.71	20240102	5800	2.41	20240416	6920	-14.16	20230510	5800	2.41	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
137	20240503	090713	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	0	3	0.00	95520	16	0.72	5970	5970	5970	7760	4180	5970	5970.00	45.31	-1	6070	6020	5950	5900	5830	6045	5925	77	1790	500	4290	10	1	15400000	919	8.86	1.01	12	0.00	674.00	5889.00	6920	20230510	-13.73	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억	6977590	N	N	N	N
138	20240502	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	10	2	0.17	13145360	2219	75.22	5880	6000	5880	7740	4180	5960	5924.00	45.31	-8	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	6920	20230510	-13.73	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
139	20240502	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5920	-40	5	-0.67	10596160	1788	60.61	5880	6000	5880	7740	4180	5960	5926.26	45.31	-8	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	912	8.78	1.01	12	0.01	674.00	5889.00	6920	20230510	-14.45	5800	20240416	2.07	6300	-6.03	20240102	5800	2.07	20240416	6920	-14.45	20230510	5800	2.07	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
140	20240502	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5970	10	2	0.17	8709080	1470	49.83	5880	6000	5880	7740	4180	5960	5924.54	45.31	-7	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	919	8.86	1.01	12	0.01	674.00	5889.00	6920	20230510	-13.73	5800	20240416	2.93	6300	-5.24	20240102	5800	2.93	20240416	6920	-13.73	20230510	5800	2.93	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
141	20240502	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-10	5	-0.17	7483780	1264	42.85	5880	6000	5880	7740	4180	5960	5920.71	45.31	-7	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	916	8.83	1.01	12	0.01	674.00	5889.00	6920	20230510	-14.02	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
142	20240502	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5950	-10	5	-0.17	7097030	1199	40.64	5880	6000	5880	7740	4180	5960	5919.12	45.31	-7	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	916	8.83	1.01	12	0.01	674.00	5889.00	6920	20230510	-14.02	5800	20240416	2.59	6300	-5.56	20240102	5800	2.59	20240416	6920	-14.02	20230510	5800	2.59	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
143	20240502	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5940	-20	5	-0.34	6859350	1159	39.29	5880	6000	5880	7740	4180	5960	5918.33	45.31	-7	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	915	8.81	1.01	12	0.01	674.00	5889.00	6920	20230510	-14.16	5800	20240416	2.41	6300	-5.71	20240102	5800	2.41	20240416	6920	-14.16	20230510	5800	2.41	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
144	20240502	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5900	-60	5	-1.01	4079410	690	23.39	5880	6000	5880	7740	4180	5960	5912.19	45.31	-7	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	909	8.75	1.00	12	0.00	674.00	5889.00	6920	20230510	-14.74	5800	20240416	1.72	6300	-6.35	20240102	5800	1.72	20240416	6920	-14.74	20230510	5800	1.72	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N
145	20240502	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	6000	40	2	0.67	1025640	174	5.90	5880	6000	5880	7740	4180	5960	5894.48	45.31	-22	6080	6020	5970	5910	5860	6050	5940	77	1780	500	4290	10	1	15400000	924	8.90	1.02	12	0.00	674.00	5889.00	6920	20230510	-13.29	5800	20240416	3.45	6300	-4.76	20240102	5800	3.45	20240416	6920	-13.29	20230510	5800	3.45	20240416	0.05	N	130580	500	77 억	6977598	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History