KissMeData/236810/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6410	100	2	1.58	1973679960	307623	16.93	6230	6530	6200	8200	4420	6310	6416.35	0.46	50677	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1088	-36.63	2.89	12	1.81	-175.00	2220.00	10600	20240108	-39.53	4625	20231027	38.59	10600	-39.53	20240108	5660	13.25	20240529	10600	-39.53	20240108	4625	38.59	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
3	20240531	151040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6450	140	2	2.22	1829504520	285269	15.70	6230	6530	6200	8200	4420	6310	6413.73	0.46	47707	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1095	-36.86	2.91	12	1.68	-175.00	2220.00	10600	20240108	-39.15	4625	20231027	39.46	10600	-39.15	20240108	5660	13.96	20240529	10600	-39.15	20240108	4625	39.46	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
4	20240531	141039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6400	90	2	1.43	1525441040	238052	13.10	6230	6530	6200	8200	4420	6310	6408.55	0.46	36639	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1086	-36.57	2.88	12	1.40	-175.00	2220.00	10600	20240108	-39.62	4625	20231027	38.38	10600	-39.62	20240108	5660	13.07	20240529	10600	-39.62	20240108	4625	38.38	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
5	20240531	131043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6380	70	2	1.11	1400024860	218413	12.02	6230	6530	6200	8200	4420	6310	6410.58	0.46	37598	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1083	-36.46	2.87	12	1.29	-175.00	2220.00	10600	20240108	-39.81	4625	20231027	37.95	10600	-39.81	20240108	5660	12.72	20240529	10600	-39.81	20240108	4625	37.95	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
6	20240531	121047	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6390	80	2	1.27	1287013430	200669	11.05	6230	6530	6200	8200	4420	6310	6414.28	0.46	35555	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1085	-36.51	2.88	12	1.18	-175.00	2220.00	10600	20240108	-39.72	4625	20231027	38.16	10600	-39.72	20240108	5660	12.90	20240529	10600	-39.72	20240108	4625	38.16	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
7	20240531	111043	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6430	120	2	1.90	1168207940	182081	10.02	6230	6530	6200	8200	4420	6310	6416.62	0.46	28187	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1092	-36.74	2.90	12	1.07	-175.00	2220.00	10600	20240108	-39.34	4625	20231027	39.03	10600	-39.34	20240108	5660	13.60	20240529	10600	-39.34	20240108	4625	39.03	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
8	20240531	101040	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6500	190	2	3.01	919609550	143506	7.90	6230	6530	6200	8200	4420	6310	6409.05	0.46	21490	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1103	-37.14	2.93	12	0.85	-175.00	2220.00	10600	20240108	-38.68	4625	20231027	40.54	10600	-38.68	20240108	5660	14.84	20240529	10600	-38.68	20240108	4625	40.54	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
9	20240531	091044	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6300	-10	5	-0.16	220308880	35004	1.93	6230	6380	6200	8200	4420	6310	6293.20	0.46	9198	6903	6606	6293	5996	5683	6755	6145	17	1890	100	4540	10	1	16975426	1069	-36.00	2.84	12	0.21	-175.00	2220.00	10600	20240108	-40.57	4625	20231027	36.22	10600	-40.57	20240108	5660	11.31	20240529	10600	-40.57	20240108	4625	36.22	20231027	4.53	N	236810	100	16 억	78292	N	N	0	N	N
10	20240530	161036	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6310	620	2	10.90	11359856080	1805924	1589.71	6000	6590	5980	7390	3990	5690	6290.26	0.79	-45213	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1071	-36.06	2.84	12	10.64	-175.00	2220.00	10600	20240108	-40.47	4625	20231027	36.43	10600	-40.47	20240108	5660	11.48	20240529	10600	-40.47	20240108	4625	36.43	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
11	20240530	151037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6340	650	2	11.42	11092748690	1763704	1552.54	6000	6590	5980	7390	3990	5690	6289.47	0.79	-40253	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1076	-36.23	2.86	12	10.39	-175.00	2220.00	10600	20240108	-40.19	4625	20231027	37.08	10600	-40.19	20240108	5660	12.01	20240529	10600	-40.19	20240108	4625	37.08	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
12	20240530	141037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6280	590	2	10.37	10123120440	1611874	1418.89	6000	6590	5980	7390	3990	5690	6280.35	0.79	-35486	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1066	-35.89	2.83	12	9.50	-175.00	2220.00	10600	20240108	-40.75	4625	20231027	35.78	10600	-40.75	20240108	5660	10.95	20240529	10600	-40.75	20240108	4625	35.78	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
13	20240530	131039	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6310	620	2	10.90	9469245210	1508619	1328.00	6000	6590	5980	7390	3990	5690	6276.77	0.79	-64727	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1071	-36.06	2.84	12	8.89	-175.00	2220.00	10600	20240108	-40.47	4625	20231027	36.43	10600	-40.47	20240108	5660	11.48	20240529	10600	-40.47	20240108	4625	36.43	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
14	20240530	121035	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6260	570	2	10.02	9178984110	1461974	1286.94	6000	6590	5980	7390	3990	5690	6278.49	0.79	-60505	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1063	-35.77	2.82	12	8.61	-175.00	2220.00	10600	20240108	-40.94	4625	20231027	35.35	10600	-40.94	20240108	5660	10.60	20240529	10600	-40.94	20240108	4625	35.35	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
15	20240530	111038	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6370	680	2	11.95	8617657200	1373131	1208.73	6000	6590	5980	7390	3990	5690	6275.93	0.79	-55855	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1081	-36.40	2.87	12	8.09	-175.00	2220.00	10600	20240108	-39.91	4625	20231027	37.73	10600	-39.91	20240108	5660	12.54	20240529	10600	-39.91	20240108	4625	37.73	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
16	20240530	101041	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6280	590	2	10.37	7907201620	1260066	1109.20	6000	6590	5980	7390	3990	5690	6275.24	0.79	-75817	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1066	-35.89	2.83	12	7.42	-175.00	2220.00	10600	20240108	-40.75	4625	20231027	35.78	10600	-40.75	20240108	5660	10.95	20240529	10600	-40.75	20240108	4625	35.78	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
17	20240530	091037	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6030	340	2	5.98	2851020010	458039	403.20	6000	6480	5980	7390	3990	5690	6224.43	0.79	-39077	5910	5800	5730	5620	5550	5765	5585	17	1700	100	4090	10	1	16975426	1024	-34.46	2.72	12	2.70	-175.00	2220.00	10600	20240108	-43.11	4625	20231027	30.38	10600	-43.11	20240108	5660	6.54	20240529	10600	-43.11	20240108	4625	30.38	20231027	4.50	N	236810	100	16 억	134542	N	N	52	N	N
18	20240529	161030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5690	-100	5	-1.73	558344530	97503	104.14	5790	5840	5660	7520	4060	5790	5726.87	0.62	35422	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	966	-32.51	2.56	12	0.57	-175.00	2220.00	10600	20240108	-46.32	4625	20231027	23.03	10600	-46.32	20240108	5660	0.53	20240529	10600	-46.32	20240108	4625	23.03	20231027	4.48	N	236810	100	16 억	104888	N	N	52	N	N
19	20240529	151028	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5680	-110	5	-1.90	506361550	88355	94.37	5790	5840	5670	7520	4060	5790	5730.97	0.62	34870	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	964	-32.46	2.56	12	0.52	-175.00	2220.00	10600	20240108	-46.42	4625	20231027	22.81	10600	-46.42	20240108	5670	0.18	20240529	10600	-46.42	20240108	4625	22.81	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
20	20240529	141029	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5740	-50	5	-0.86	397823320	69283	74.00	5790	5840	5670	7520	4060	5790	5741.98	0.62	28646	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	974	-32.80	2.59	12	0.41	-175.00	2220.00	10600	20240108	-45.85	4625	20231027	24.11	10600	-45.85	20240108	5670	1.23	20240529	10600	-45.85	20240108	4625	24.11	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
21	20240529	131032	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5700	-90	5	-1.55	313065920	54465	58.17	5790	5840	5670	7520	4060	5790	5747.99	0.62	20078	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	968	-32.57	2.57	12	0.32	-175.00	2220.00	10600	20240108	-46.23	4625	20231027	23.24	10600	-46.23	20240108	5670	0.53	20240529	10600	-46.23	20240108	4625	23.24	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
22	20240529	121030	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5730	-60	5	-1.04	233562640	40557	43.32	5790	5840	5670	7520	4060	5790	5758.85	0.62	12855	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	973	-32.74	2.58	12	0.24	-175.00	2220.00	10600	20240108	-45.94	4625	20231027	23.89	10600	-45.94	20240108	5670	1.06	20240529	10600	-45.94	20240108	4625	23.89	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
23	20240529	111031	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5790	0	3	0.00	148080170	25677	27.42	5790	5840	5670	7520	4060	5790	5767.01	0.62	6183	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	983	-33.09	2.61	12	0.15	-175.00	2220.00	10600	20240108	-45.38	4625	20231027	25.19	10600	-45.38	20240108	5670	2.12	20240529	10600	-45.38	20240108	4625	25.19	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
24	20240529	101025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5800	10	2	0.17	117985930	20490	21.88	5790	5830	5670	7520	4060	5790	5758.17	0.62	4802	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	985	-33.14	2.61	12	0.12	-175.00	2220.00	10600	20240108	-45.28	4625	20231027	25.41	10600	-45.28	20240108	5670	2.29	20240529	10600	-45.28	20240108	4625	25.41	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
25	20240529	091026	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5720	-70	5	-1.21	21465930	3740	3.99	5790	5790	5710	7520	4060	5790	5739.09	0.62	-382	6003	5896	5823	5716	5643	5860	5680	17	1730	100	4160	10	1	16975426	971	-32.69	2.58	12	0.02	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5710	0.18	20240529	10600	-46.04	20240108	4625	23.68	20231027	4.48	N	236810	100	16 억	104888	N	N	0	N	N
26	20240528	161021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5790	-130	5	-2.20	540487850	92869	149.70	5890	5930	5750	7690	4150	5920	5819.93	0.63	3154	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	983	-33.09	2.61	12	0.55	-175.00	2220.00	10600	20240108	-45.38	4625	20231027	25.19	10600	-45.38	20240108	5750	0.70	20240528	10600	-45.38	20240108	4625	25.19	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
27	20240528	151024	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	-150	5	-2.53	515285240	88504	142.66	5890	5930	5750	7690	4150	5920	5822.17	0.63	3481	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	979	-32.97	2.60	12	0.52	-175.00	2220.00	10600	20240108	-45.57	4625	20231027	24.76	10600	-45.57	20240108	5750	0.35	20240528	10600	-45.57	20240108	4625	24.76	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
28	20240528	141027	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5790	-130	5	-2.20	480443520	82470	132.94	5890	5930	5750	7690	4150	5920	5825.68	0.63	4201	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	983	-33.09	2.61	12	0.49	-175.00	2220.00	10600	20240108	-45.38	4625	20231027	25.19	10600	-45.38	20240108	5750	0.70	20240528	10600	-45.38	20240108	4625	25.19	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
29	20240528	131022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5770	-150	5	-2.53	441751870	75762	122.12	5890	5930	5750	7690	4150	5920	5830.78	0.63	4292	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	979	-32.97	2.60	12	0.45	-175.00	2220.00	10600	20240108	-45.57	4625	20231027	24.76	10600	-45.57	20240108	5750	0.35	20240528	10600	-45.57	20240108	4625	24.76	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
30	20240528	121022	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5790	-130	5	-2.20	417248040	71520	115.29	5890	5930	5750	7690	4150	5920	5834.01	0.63	5609	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	983	-33.09	2.61	12	0.42	-175.00	2220.00	10600	20240108	-45.38	4625	20231027	25.19	10600	-45.38	20240108	5750	0.70	20240528	10600	-45.38	20240108	4625	25.19	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
31	20240528	111007	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5840	-80	5	-1.35	298219900	50933	82.10	5890	5930	5800	7690	4150	5920	5855.14	0.63	10170	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	991	-33.37	2.63	12	0.30	-175.00	2220.00	10600	20240108	-44.91	4625	20231027	26.27	10600	-44.91	20240108	5800	0.69	20240528	10600	-44.91	20240108	4625	26.27	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
32	20240528	101023	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5880	-40	5	-0.68	186146700	31685	51.07	5890	5930	5820	7690	4150	5920	5874.92	0.63	11294	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	998	-33.60	2.65	12	0.19	-175.00	2220.00	10600	20240108	-44.53	4625	20231027	27.14	10600	-44.53	20240108	5810	1.20	20240527	10600	-44.53	20240108	4625	27.14	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
33	20240528	091025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5880	-40	5	-0.68	43167160	7359	11.86	5890	5920	5840	7690	4150	5920	5865.90	0.63	1883	6126	6022	5916	5812	5706	5970	5760	17	1770	100	4260	10	1	16975426	998	-33.60	2.65	12	0.04	-175.00	2220.00	10600	20240108	-44.53	4625	20231027	27.14	10600	-44.53	20240108	5810	1.20	20240527	10600	-44.53	20240108	4625	27.14	20231027	4.49	N	236810	100	16 억	107734	N	N	515	N	N
34	20240527	161008	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5920	-70	5	-1.17	365232530	62027	117.55	6000	6020	5810	7780	4200	5990	5888.28	0.76	-15862	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	1005	-33.83	2.67	12	0.37	-175.00	2220.00	10600	20240108	-44.15	4625	20231027	28.00	10600	-44.15	20240108	5810	1.89	20240527	10600	-44.15	20240108	4625	28.00	20231027	4.47	N	236810	100	16 억	129585	N	N	515	N	N
35	20240527	151025	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5880	-110	5	-1.84	342806480	58229	110.35	6000	6020	5810	7780	4200	5990	5887.21	0.76	-16239	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	998	-33.60	2.65	12	0.34	-175.00	2220.00	10600	20240108	-44.53	4625	20231027	27.14	10600	-44.53	20240108	5810	1.20	20240527	10600	-44.53	20240108	4625	27.14	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
36	20240527	141021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5840	-150	5	-2.50	292000390	49537	93.88	6000	6020	5810	7780	4200	5990	5894.59	0.76	-14740	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	991	-33.37	2.63	12	0.29	-175.00	2220.00	10600	20240108	-44.91	4625	20231027	26.27	10600	-44.91	20240108	5810	0.52	20240527	10600	-44.91	20240108	4625	26.27	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
37	20240527	131021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5870	-120	5	-2.00	237927240	40274	76.33	6000	6020	5840	7780	4200	5990	5907.71	0.76	-13399	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	996	-33.54	2.64	12	0.24	-175.00	2220.00	10600	20240108	-44.62	4625	20231027	26.92	10600	-44.62	20240108	5820	0.86	20240523	10600	-44.62	20240108	4625	26.92	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
38	20240527	121021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5870	-120	5	-2.00	206568970	34919	66.18	6000	6020	5860	7780	4200	5990	5915.66	0.76	-11618	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	996	-33.54	2.64	12	0.21	-175.00	2220.00	10600	20240108	-44.62	4625	20231027	26.92	10600	-44.62	20240108	5820	0.86	20240523	10600	-44.62	20240108	4625	26.92	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
39	20240527	111021	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-90	5	-1.50	136739240	23036	43.66	6000	6020	5880	7780	4200	5990	5935.89	0.76	-5202	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	1002	-33.71	2.66	12	0.14	-175.00	2220.00	10600	20240108	-44.34	4625	20231027	27.57	10600	-44.34	20240108	5820	1.37	20240523	10600	-44.34	20240108	4625	27.57	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
40	20240527	101018	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	-50	5	-0.83	88170050	14826	28.10	6000	6020	5880	7780	4200	5990	5946.99	0.76	-2816	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	1008	-33.94	2.68	12	0.09	-175.00	2220.00	10600	20240108	-43.96	4625	20231027	28.43	10600	-43.96	20240108	5820	2.06	20240523	10600	-43.96	20240108	4625	28.43	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
41	20240527	091020	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5960	-30	5	-0.50	53046210	8901	16.87	6000	6020	5880	7780	4200	5990	5959.58	0.76	-3743	6163	6076	5973	5886	5783	6120	5930	17	1790	100	4310	10	1	16975426	1012	-34.06	2.68	12	0.05	-175.00	2220.00	10600	20240108	-43.77	4625	20231027	28.86	10600	-43.77	20240108	5820	2.41	20240523	10600	-43.77	20240108	4625	28.86	20231027	4.47	N	236810	100	16 억	129585	N	N	9	N	N
42	20240524	160923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	0	3	0.00	312191080	52577	111.12	5880	6060	5870	7780	4200	5990	5937.79	0.81	-1990	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1017	-34.23	2.70	12	0.31	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5820	2.92	20240523	10600	-43.49	20240108	4625	29.51	20231027	4.37	N	236810	100	16 억	137499	N	N	9	N	N
43	20240524	150925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	-60	5	-1.00	281142620	47383	100.14	5880	6060	5870	7780	4200	5990	5933.41	0.81	-151	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1007	-33.89	2.67	12	0.28	-175.00	2220.00	10600	20240108	-44.06	4625	20231027	28.22	10600	-44.06	20240108	5820	1.89	20240523	10600	-44.06	20240108	4625	28.22	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
44	20240524	140930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-10	5	-0.17	236224400	39777	84.07	5880	6060	5870	7780	4200	5990	5938.72	0.81	411	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1015	-34.17	2.69	12	0.23	-175.00	2220.00	10600	20240108	-43.58	4625	20231027	29.30	10600	-43.58	20240108	5820	2.75	20240523	10600	-43.58	20240108	4625	29.30	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
45	20240524	130926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-20	5	-0.33	185711680	31245	66.03	5880	6060	5870	7780	4200	5990	5943.72	0.81	9	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1013	-34.11	2.69	12	0.18	-175.00	2220.00	10600	20240108	-43.68	4625	20231027	29.08	10600	-43.68	20240108	5820	2.58	20240523	10600	-43.68	20240108	4625	29.08	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
46	20240524	120928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	-60	5	-1.00	171031670	28775	60.81	5880	6060	5870	7780	4200	5990	5943.76	0.81	560	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1007	-33.89	2.67	12	0.17	-175.00	2220.00	10600	20240108	-44.06	4625	20231027	28.22	10600	-44.06	20240108	5820	1.89	20240523	10600	-44.06	20240108	4625	28.22	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
47	20240524	110925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5950	-40	5	-0.67	128177530	21553	45.55	5880	6060	5870	7780	4200	5990	5947.09	0.81	543	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1010	-34.00	2.68	12	0.13	-175.00	2220.00	10600	20240108	-43.87	4625	20231027	28.65	10600	-43.87	20240108	5820	2.23	20240523	10600	-43.87	20240108	4625	28.65	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
48	20240524	100931	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6050	60	2	1.00	103368690	17411	36.80	5880	6060	5870	7780	4200	5990	5936.98	0.81	2387	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1027	-34.57	2.73	12	0.10	-175.00	2220.00	10600	20240108	-42.92	4625	20231027	30.81	10600	-42.92	20240108	5820	3.95	20240523	10600	-42.92	20240108	4625	30.81	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
49	20240524	090926	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5940	-50	5	-0.83	24557720	4157	8.79	5880	5940	5880	7780	4200	5990	5907.56	0.81	263	6116	6052	5936	5872	5756	5995	5815	17	1790	100	4310	10	1	16975426	1008	-33.94	2.68	12	0.02	-175.00	2220.00	10600	20240108	-43.96	4625	20231027	28.43	10600	-43.96	20240108	5820	2.06	20240523	10600	-43.96	20240108	4625	28.43	20231027	4.37	N	236810	100	16 억	137499	N	N	18	N	N
50	20240523	160923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	0	3	0.00	269214110	45675	58.67	6000	6000	5820	7780	4200	5990	5894.11	0.86	-2855	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	1017	-34.23	2.70	12	0.27	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5820	2.92	20240523	10600	-43.49	20240108	4625	29.51	20231027	4.42	N	236810	100	16 억	146354	N	N	18	N	N
51	20240523	150927	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5920	-70	5	-1.17	257389060	43697	56.13	6000	6000	5820	7780	4200	5990	5890.31	0.86	-2006	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	1005	-33.83	2.67	12	0.26	-175.00	2220.00	10600	20240108	-44.15	4625	20231027	28.00	10600	-44.15	20240108	5820	1.72	20240523	10600	-44.15	20240108	4625	28.00	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
52	20240523	140930	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5920	-70	5	-1.17	210365150	35772	45.95	6000	6000	5820	7780	4200	5990	5880.72	0.86	-4184	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	1005	-33.83	2.67	12	0.21	-175.00	2220.00	10600	20240108	-44.15	4625	20231027	28.00	10600	-44.15	20240108	5820	1.72	20240523	10600	-44.15	20240108	4625	28.00	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
53	20240523	130928	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5870	-120	5	-2.00	199069460	33854	43.48	6000	6000	5820	7780	4200	5990	5880.23	0.86	-4888	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	996	-33.54	2.64	12	0.20	-175.00	2220.00	10600	20240108	-44.62	4625	20231027	26.92	10600	-44.62	20240108	5820	0.86	20240523	10600	-44.62	20240108	4625	26.92	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
54	20240523	120924	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-90	5	-1.50	175123600	29779	38.25	6000	6000	5820	7780	4200	5990	5880.78	0.86	-4988	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	1002	-33.71	2.66	12	0.18	-175.00	2220.00	10600	20240108	-44.34	4625	20231027	27.57	10600	-44.34	20240108	5820	1.37	20240523	10600	-44.34	20240108	4625	27.57	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
55	20240523	110922	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5900	-90	5	-1.50	149404660	25403	32.63	6000	6000	5820	7780	4200	5990	5881.38	0.86	-6220	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	1002	-33.71	2.66	12	0.15	-175.00	2220.00	10600	20240108	-44.34	4625	20231027	27.57	10600	-44.34	20240108	5820	1.37	20240523	10600	-44.34	20240108	4625	27.57	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
56	20240523	100925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5870	-120	5	-2.00	136565500	23215	29.82	6000	6000	5820	7780	4200	5990	5882.64	0.86	-6271	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	996	-33.54	2.64	12	0.14	-175.00	2220.00	10600	20240108	-44.62	4625	20231027	26.92	10600	-44.62	20240108	5820	0.86	20240523	10600	-44.62	20240108	4625	26.92	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
57	20240523	090929	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5870	-120	5	-2.00	50202660	8500	10.92	6000	6000	5870	7780	4200	5990	5906.20	0.86	-6543	6116	6052	5976	5912	5836	6015	5875	17	1790	100	4310	10	1	16975426	996	-33.54	2.64	12	0.05	-175.00	2220.00	10600	20240108	-44.62	4625	20231027	26.92	10600	-44.62	20240108	5870	0.00	20240523	10600	-44.62	20240108	4625	26.92	20231027	4.42	N	236810	100	16 억	146354	N	N	1241	N	N
58	20240522	160914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-30	5	-0.50	462960960	77741	103.80	6030	6040	5900	7820	4220	6020	5955.17	0.98	-13491	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1017	-34.23	2.70	12	0.46	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5900	1.53	20240522	10600	-43.49	20240108	4625	29.51	20231027	4.37	N	236810	100	16 억	165845	N	N	1238	N	N
59	20240522	150921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5930	-90	5	-1.50	406826730	68324	91.23	6030	6040	5900	7820	4220	6020	5954.38	0.98	-10596	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1007	-33.89	2.67	12	0.40	-175.00	2220.00	10600	20240108	-44.06	4625	20231027	28.22	10600	-44.06	20240108	5900	0.51	20240522	10600	-44.06	20240108	4625	28.22	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
60	20240522	140923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-50	5	-0.83	263938810	44211	59.03	6030	6040	5940	7820	4220	6020	5969.98	0.98	-9353	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1013	-34.11	2.69	12	0.26	-175.00	2220.00	10600	20240108	-43.68	4625	20231027	29.08	10600	-43.68	20240108	5940	0.51	20240522	10600	-43.68	20240108	4625	29.08	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
61	20240522	130920	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-40	5	-0.66	195967430	32828	43.83	6030	6040	5940	7820	4220	6020	5969.52	0.98	-4675	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1015	-34.17	2.69	12	0.19	-175.00	2220.00	10600	20240108	-43.58	4625	20231027	29.30	10600	-43.58	20240108	5940	0.67	20240522	10600	-43.58	20240108	4625	29.30	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
62	20240522	121033	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-50	5	-0.83	188489460	31576	42.16	6030	6040	5940	7820	4220	6020	5969.39	0.98	-4673	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1013	-34.11	2.69	12	0.19	-175.00	2220.00	10600	20240108	-43.68	4625	20231027	29.08	10600	-43.68	20240108	5940	0.51	20240522	10600	-43.68	20240108	4625	29.08	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
63	20240522	110925	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-50	5	-0.83	154794560	25930	34.62	6030	6040	5940	7820	4220	6020	5969.71	0.98	-4806	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1013	-34.11	2.69	12	0.15	-175.00	2220.00	10600	20240108	-43.68	4625	20231027	29.08	10600	-43.68	20240108	5940	0.51	20240522	10600	-43.68	20240108	4625	29.08	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
64	20240522	100921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5970	-50	5	-0.83	119657230	20030	26.74	6030	6040	5950	7820	4220	6020	5973.90	0.98	-3310	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1013	-34.11	2.69	12	0.12	-175.00	2220.00	10600	20240108	-43.68	4625	20231027	29.08	10600	-43.68	20240108	5950	0.34	20240522	10600	-43.68	20240108	4625	29.08	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
65	20240522	090923	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	-20	5	-0.33	32956670	5489	7.33	6030	6040	5970	7820	4220	6020	6004.13	0.98	318	6200	6110	6030	5940	5860	6070	5900	17	1800	100	4330	10	1	16975426	1019	-34.29	2.70	12	0.03	-175.00	2220.00	10600	20240108	-43.40	4625	20231027	29.73	10600	-43.40	20240108	5950	0.84	20240520	10600	-43.40	20240108	4625	29.73	20231027	4.37	N	236810	100	16 억	165845	N	N	89	N	N
66	20240521	160908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6020	-40	5	-0.66	449547610	74891	46.11	6070	6120	5950	7870	4250	6060	6002.69	1.01	432	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1022	-34.40	2.71	12	0.44	-175.00	2220.00	10600	20240108	-43.21	4625	20231027	30.16	10600	-43.21	20240108	5950	1.18	20240521	10600	-43.21	20240108	4625	30.16	20231027	4.55	N	236810	100	16 억	171477	N	N	89	N	N
67	20240521	150919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5950	-110	5	-1.82	426205390	70993	43.71	6070	6120	5950	7870	4250	6060	6003.48	1.01	893	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1010	-34.00	2.68	12	0.42	-175.00	2220.00	10600	20240108	-43.87	4625	20231027	28.65	10600	-43.87	20240108	5950	0.00	20240521	10600	-43.87	20240108	4625	28.65	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
68	20240521	140919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-70	5	-1.16	307938520	51174	31.51	6070	6120	5960	7870	4250	6060	6017.48	1.01	-2269	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1017	-34.23	2.70	12	0.30	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5950	0.67	20240520	10600	-43.49	20240108	4625	29.51	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
69	20240521	130917	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6000	-60	5	-0.99	294522050	48933	30.13	6070	6120	5960	7870	4250	6060	6018.88	1.01	-2342	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1019	-34.29	2.70	12	0.29	-175.00	2220.00	10600	20240108	-43.40	4625	20231027	29.73	10600	-43.40	20240108	5950	0.84	20240520	10600	-43.40	20240108	4625	29.73	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
70	20240521	120916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-70	5	-1.16	269367110	44727	27.54	6070	6120	5960	7870	4250	6060	6022.47	1.01	-1845	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1017	-34.23	2.70	12	0.26	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5950	0.67	20240520	10600	-43.49	20240108	4625	29.51	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
71	20240521	110916	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5980	-80	5	-1.32	245347360	40710	25.07	6070	6120	5960	7870	4250	6060	6026.71	1.01	-433	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1015	-34.17	2.69	12	0.24	-175.00	2220.00	10600	20240108	-43.58	4625	20231027	29.30	10600	-43.58	20240108	5950	0.50	20240520	10600	-43.58	20240108	4625	29.30	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
72	20240521	100917	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	5990	-70	5	-1.16	208315110	34536	21.27	6070	6120	5960	7870	4250	6060	6031.83	1.01	-959	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1017	-34.23	2.70	12	0.20	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5950	0.67	20240520	10600	-43.49	20240108	4625	29.51	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
73	20240521	090914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6060	0	3	0.00	71145210	11735	7.23	6070	6120	6040	7870	4250	6060	6062.65	1.01	7997	6520	6290	6120	5890	5720	6205	5805	17	1810	100	4360	10	1	16975426	1029	-34.63	2.73	12	0.07	-175.00	2220.00	10600	20240108	-42.83	4625	20231027	31.03	10600	-42.83	20240108	5950	1.85	20240520	10600	-42.83	20240108	4625	31.03	20231027	4.55	N	236810	100	16 억	171477	N	N	457	N	N
74	20240517	160919	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6120	-70	5	-1.13	473438330	77421	175.50	6190	6260	6000	8040	4340	6190	6115.12	1.08	5186	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1039	-34.97	2.76	12	0.46	-175.00	2220.00	10600	20240108	-42.26	4625	20231027	32.32	10600	-42.26	20240108	6000	2.00	20240517	10600	-42.26	20240108	4625	32.32	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
75	20240517	150921	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6100	-90	5	-1.45	458646810	75001	170.01	6190	6260	6000	8040	4340	6190	6115.21	1.08	5337	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1036	-34.86	2.75	12	0.44	-175.00	2220.00	10600	20240108	-42.45	4625	20231027	31.89	10600	-42.45	20240108	6000	1.67	20240517	10600	-42.45	20240108	4625	31.89	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
76	20240517	140914	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6130	-60	5	-0.97	417285830	68216	154.63	6190	6260	6000	8040	4340	6190	6117.13	1.08	3711	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1041	-35.03	2.76	12	0.40	-175.00	2220.00	10600	20240108	-42.17	4625	20231027	32.54	10600	-42.17	20240108	6000	2.17	20240517	10600	-42.17	20240108	4625	32.54	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
77	20240517	130907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6080	-110	5	-1.78	390245010	63797	144.62	6190	6260	6000	8040	4340	6190	6116.98	1.08	4519	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1032	-34.74	2.74	12	0.38	-175.00	2220.00	10600	20240108	-42.64	4625	20231027	31.46	10600	-42.64	20240108	6000	1.33	20240517	10600	-42.64	20240108	4625	31.46	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
78	20240517	120907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6100	-90	5	-1.45	359520150	58747	133.17	6190	6260	6000	8040	4340	6190	6119.80	1.08	4030	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1036	-34.86	2.75	12	0.35	-175.00	2220.00	10600	20240108	-42.45	4625	20231027	31.89	10600	-42.45	20240108	6000	1.67	20240517	10600	-42.45	20240108	4625	31.89	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
79	20240517	110907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6160	-30	5	-0.48	145801130	23531	53.34	6190	6260	6140	8040	4340	6190	6196.13	1.08	-3563	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1046	-35.20	2.77	12	0.14	-175.00	2220.00	10600	20240108	-41.89	4625	20231027	33.19	10600	-41.89	20240108	6070	1.48	20240513	10600	-41.89	20240108	4625	33.19	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
80	20240517	100902	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6190	0	3	0.00	107422740	17301	39.22	6190	6260	6140	8040	4340	6190	6209.05	1.08	-3930	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1051	-35.37	2.79	12	0.10	-175.00	2220.00	10600	20240108	-41.60	4625	20231027	33.84	10600	-41.60	20240108	6070	1.98	20240513	10600	-41.60	20240108	4625	33.84	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
81	20240517	090909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6150	-40	5	-0.65	36886290	5963	13.52	6190	6190	6150	8040	4340	6190	6185.86	1.08	-651	6390	6290	6240	6140	6090	6265	6115	17	1850	100	4450	10	1	16975426	1044	-35.14	2.77	12	0.04	-175.00	2220.00	10600	20240108	-41.98	4625	20231027	32.97	10600	-41.98	20240108	6070	1.32	20240513	10600	-41.98	20240108	4625	32.97	20231027	4.56	N	236810	100	16 억	183564	N	N	131	N	N
82	20240516	160859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6190	-70	5	-1.12	273485310	43752	65.72	6270	6340	6190	8130	4390	6260	6250.81	1.17	-9068	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1051	-35.37	2.79	12	0.26	-175.00	2220.00	10600	20240108	-41.60	4625	20231027	33.84	10600	-41.60	20240108	6070	1.98	20240513	10600	-41.60	20240108	4625	33.84	20231027	4.67	N	236810	100	16 억	198685	N	N	131	N	N
83	20240516	150859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6210	-50	5	-0.80	248311420	39687	59.61	6270	6340	6200	8130	4390	6260	6256.74	1.17	-8547	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1054	-35.49	2.80	12	0.23	-175.00	2220.00	10600	20240108	-41.42	4625	20231027	34.27	10600	-41.42	20240108	6070	2.31	20240513	10600	-41.42	20240108	4625	34.27	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
84	20240516	140904	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6220	-40	5	-0.64	212787430	33966	51.02	6270	6340	6210	8130	4390	6260	6264.72	1.17	-8155	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1056	-35.54	2.80	12	0.20	-175.00	2220.00	10600	20240108	-41.32	4625	20231027	34.49	10600	-41.32	20240108	6070	2.47	20240513	10600	-41.32	20240108	4625	34.49	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
85	20240516	130859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6250	-10	5	-0.16	195408830	31175	46.83	6270	6340	6210	8130	4390	6260	6268.13	1.17	-7996	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1061	-35.71	2.82	12	0.18	-175.00	2220.00	10600	20240108	-41.04	4625	20231027	35.14	10600	-41.04	20240108	6070	2.97	20240513	10600	-41.04	20240108	4625	35.14	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
86	20240516	120857	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6250	-10	5	-0.16	158749440	25300	38.00	6270	6340	6240	8130	4390	6260	6274.68	1.17	-5114	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1061	-35.71	2.82	12	0.15	-175.00	2220.00	10600	20240108	-41.04	4625	20231027	35.14	10600	-41.04	20240108	6070	2.97	20240513	10600	-41.04	20240108	4625	35.14	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
87	20240516	110855	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6280	20	2	0.32	115112660	18329	27.53	6270	6340	6240	8130	4390	6260	6280.36	1.17	-3177	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1066	-35.89	2.83	12	0.11	-175.00	2220.00	10600	20240108	-40.75	4625	20231027	35.78	10600	-40.75	20240108	6070	3.46	20240513	10600	-40.75	20240108	4625	35.78	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
88	20240516	100859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6290	30	2	0.48	84590730	13466	20.23	6270	6340	6240	8130	4390	6260	6281.80	1.17	-701	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1068	-35.94	2.83	12	0.08	-175.00	2220.00	10600	20240108	-40.66	4625	20231027	36.00	10600	-40.66	20240108	6070	3.62	20240513	10600	-40.66	20240108	4625	36.00	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
89	20240516	090859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6300	40	2	0.64	12741340	2026	3.04	6270	6340	6270	8130	4390	6260	6288.91	1.17	96	6433	6346	6233	6146	6033	6390	6190	17	1870	100	4500	10	1	16975426	1069	-36.00	2.84	12	0.01	-175.00	2220.00	10600	20240108	-40.57	4625	20231027	36.22	10600	-40.57	20240108	6070	3.79	20240513	10600	-40.57	20240108	4625	36.22	20231027	4.67	N	236810	100	16 억	198685	N	N	19	N	N
90	20240514	160909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6260	140	2	2.29	414665840	66422	23.15	6120	6320	6120	7950	4290	6120	6242.90	1.05	18717	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1063	-35.77	2.82	12	0.39	-175.00	2220.00	10600	20240108	-40.94	4625	20231027	35.35	10600	-40.94	20240108	6070	3.13	20240513	10600	-40.94	20240108	4625	35.35	20231027	4.68	N	236810	100	16 억	178826	N	N	19	N	N
91	20240514	150912	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6260	140	2	2.29	403781680	64683	22.54	6120	6320	6120	7950	4290	6120	6242.47	1.05	18538	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1063	-35.77	2.82	12	0.38	-175.00	2220.00	10600	20240108	-40.94	4625	20231027	35.35	10600	-40.94	20240108	6070	3.13	20240513	10600	-40.94	20240108	4625	35.35	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
92	20240514	140911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6240	120	2	1.96	377027880	60402	21.05	6120	6320	6120	7950	4290	6120	6241.98	1.05	16859	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1059	-35.66	2.81	12	0.36	-175.00	2220.00	10600	20240108	-41.13	4625	20231027	34.92	10600	-41.13	20240108	6070	2.80	20240513	10600	-41.13	20240108	4625	34.92	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
93	20240514	130911	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6240	120	2	1.96	335485970	53740	18.73	6120	6320	6120	7950	4290	6120	6242.76	1.05	14543	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1059	-35.66	2.81	12	0.32	-175.00	2220.00	10600	20240108	-41.13	4625	20231027	34.92	10600	-41.13	20240108	6070	2.80	20240513	10600	-41.13	20240108	4625	34.92	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
94	20240514	120908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6220	100	2	1.63	323193340	51763	18.04	6120	6320	6120	7950	4290	6120	6243.71	1.05	14447	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1056	-35.54	2.80	12	0.30	-175.00	2220.00	10600	20240108	-41.32	4625	20231027	34.49	10600	-41.32	20240108	6070	2.47	20240513	10600	-41.32	20240108	4625	34.49	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
95	20240514	110909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6250	130	2	2.12	285320260	45654	15.91	6120	6320	6120	7950	4290	6120	6249.62	1.05	15100	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1061	-35.71	2.82	12	0.27	-175.00	2220.00	10600	20240108	-41.04	4625	20231027	35.14	10600	-41.04	20240108	6070	2.97	20240513	10600	-41.04	20240108	4625	35.14	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
96	20240514	100906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6300	180	2	2.94	251570550	40271	14.03	6120	6320	6120	7950	4290	6120	6246.94	1.05	13322	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1069	-36.00	2.84	12	0.24	-175.00	2220.00	10600	20240108	-40.57	4625	20231027	36.22	10600	-40.57	20240108	6070	3.79	20240513	10600	-40.57	20240108	4625	36.22	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
97	20240514	090908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6230	110	2	1.80	45477070	7324	2.55	6120	6240	6120	7950	4290	6120	6209.32	1.05	3641	6753	6436	6253	5936	5753	6345	5845	17	1830	100	4400	10	1	16975426	1058	-35.60	2.81	12	0.04	-175.00	2220.00	10600	20240108	-41.23	4625	20231027	34.70	10600	-41.23	20240108	6070	2.64	20240513	10600	-41.23	20240108	4625	34.70	20231027	4.68	N	236810	100	16 억	178826	N	N	2564	N	N
98	20240513	160906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6120	-470	5	-7.13	1760034880	283783	367.33	6520	6570	6070	8560	4620	6590	6201.64	1.59	-89816	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1039	-34.97	2.76	12	1.67	-175.00	2220.00	10600	20240108	-42.26	4625	20231027	32.32	10600	-42.26	20240108	6070	0.82	20240513	10600	-42.26	20240108	4625	32.32	20231027	4.86	N	236810	100	16 억	269662	N	N	2564	N	N
99	20240513	150909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6180	-410	5	-6.22	1649144990	265730	343.96	6520	6570	6070	8560	4620	6590	6205.60	1.59	-87520	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1049	-35.31	2.78	12	1.57	-175.00	2220.00	10600	20240108	-41.70	4625	20231027	33.62	10600	-41.70	20240108	6070	1.81	20240513	10600	-41.70	20240108	4625	33.62	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
100	20240513	140909	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6110	-480	5	-7.28	1490999310	240010	310.67	6520	6570	6070	8560	4620	6590	6211.70	1.59	-84149	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1037	-34.91	2.75	12	1.41	-175.00	2220.00	10600	20240108	-42.36	4625	20231027	32.11	10600	-42.36	20240108	6070	0.66	20240513	10600	-42.36	20240108	4625	32.11	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
101	20240513	130903	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6160	-430	5	-6.53	1405640500	226090	292.65	6520	6570	6070	8560	4620	6590	6216.61	1.59	-79417	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1046	-35.20	2.77	12	1.33	-175.00	2220.00	10600	20240108	-41.89	4625	20231027	33.19	10600	-41.89	20240108	6070	1.48	20240513	10600	-41.89	20240108	4625	33.19	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
102	20240513	120907	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6110	-480	5	-7.28	1361519520	218894	283.34	6520	6570	6070	8560	4620	6590	6219.42	1.59	-76764	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1037	-34.91	2.75	12	1.29	-175.00	2220.00	10600	20240108	-42.36	4625	20231027	32.11	10600	-42.36	20240108	6070	0.66	20240513	10600	-42.36	20240108	4625	32.11	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
103	20240513	110906	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6130	-460	5	-6.98	1144909240	183390	237.38	6520	6570	6080	8560	4620	6590	6242.38	1.59	-72625	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1041	-35.03	2.76	12	1.08	-175.00	2220.00	10600	20240108	-42.17	4625	20231027	32.54	10600	-42.17	20240108	6080	0.82	20240513	10600	-42.17	20240108	4625	32.54	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
104	20240513	100905	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6320	-270	5	-4.10	417632820	65704	85.05	6520	6570	6290	8560	4620	6590	6355.05	1.59	-42848	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1073	-36.11	2.85	12	0.39	-175.00	2220.00	10600	20240108	-40.38	4625	20231027	36.65	10600	-40.38	20240108	6220	1.61	20240416	10600	-40.38	20240108	4625	36.65	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
105	20240513	090908	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6430	-160	5	-2.43	82068160	12684	16.42	6520	6570	6420	8560	4620	6590	6466.89	1.59	-8010	6756	6672	6606	6522	6456	6640	6490	17	1970	100	4740	10	1	16975426	1092	-36.74	2.90	12	0.07	-175.00	2220.00	10600	20240108	-39.34	4625	20231027	39.03	10600	-39.34	20240108	6220	3.38	20240416	10600	-39.34	20240108	4625	39.03	20231027	4.86	N	236810	100	16 억	269662	N	N	18	N	N
106	20240510	160840	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-10	5	-0.15	502708190	76080	46.67	6600	6690	6540	8580	4620	6600	6607.75	1.61	-3929	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1119	-37.66	2.97	12	0.45	-175.00	2220.00	10600	20240108	-37.83	4625	20231027	42.49	10600	-37.83	20240108	6220	5.95	20240416	10600	-37.83	20240108	4625	42.49	20231027	4.90	N	236810	100	16 억	274060	N	N	18	N	N
107	20240510	150849	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6570	-30	5	-0.45	466730900	70614	43.32	6600	6690	6540	8580	4620	6600	6609.78	1.61	-1227	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1115	-37.54	2.96	12	0.42	-175.00	2220.00	10600	20240108	-38.02	4625	20231027	42.05	10600	-38.02	20240108	6220	5.63	20240416	10600	-38.02	20240108	4625	42.05	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
108	20240510	140851	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	-10	5	-0.15	367503500	55494	34.04	6600	6690	6560	8580	4620	6600	6622.90	1.61	-1604	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1119	-37.66	2.97	12	0.33	-175.00	2220.00	10600	20240108	-37.83	4625	20231027	42.49	10600	-37.83	20240108	6220	5.95	20240416	10600	-37.83	20240108	4625	42.49	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
109	20240510	130843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6630	30	2	0.45	274750360	41445	25.43	6600	6690	6560	8580	4620	6600	6630.16	1.61	-2419	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1125	-37.89	2.99	12	0.24	-175.00	2220.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	6220	6.59	20240416	10600	-37.45	20240108	4625	43.35	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
110	20240510	120838	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6580	-20	5	-0.30	267817510	40397	24.78	6600	6690	6560	8580	4620	6600	6630.56	1.61	-2033	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1117	-37.60	2.96	12	0.24	-175.00	2220.00	10600	20240108	-37.92	4625	20231027	42.27	10600	-37.92	20240108	6220	5.79	20240416	10600	-37.92	20240108	4625	42.27	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
111	20240510	110843	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	0	3	0.00	214961980	32372	19.86	6600	6690	6580	8580	4620	6600	6641.94	1.61	989	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1120	-37.71	2.97	12	0.19	-175.00	2220.00	10600	20240108	-37.74	4625	20231027	42.70	10600	-37.74	20240108	6220	6.11	20240416	10600	-37.74	20240108	4625	42.70	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
112	20240510	100841	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	0	3	0.00	191589970	28831	17.69	6600	6690	6580	8580	4620	6600	6647.27	1.61	1701	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1120	-37.71	2.97	12	0.17	-175.00	2220.00	10600	20240108	-37.74	4625	20231027	42.70	10600	-37.74	20240108	6220	6.11	20240416	10600	-37.74	20240108	4625	42.70	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
113	20240510	090844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	70	2	1.06	37604910	5687	3.49	6600	6680	6600	8580	4620	6600	6615.82	1.61	322	7040	6820	6670	6450	6300	6745	6375	17	1980	100	4750	10	1	16975426	1132	-38.11	3.00	12	0.03	-175.00	2220.00	10600	20240108	-37.08	4625	20231027	44.22	10600	-37.08	20240108	6220	7.23	20240416	10600	-37.08	20240108	4625	44.22	20231027	4.90	N	236810	100	16 억	274060	N	N	0	N	N
114	20240509	160900	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6600	-140	5	-2.08	1091265460	162965	228.58	6800	6890	6520	8760	4720	6740	6696.62	1.67	-9690	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1120	-37.71	2.97	12	0.96	-175.00	2220.00	10600	20240108	-37.74	4625	20231027	42.70	10600	-37.74	20240108	6220	6.11	20240416	10600	-37.74	20240108	4625	42.70	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
115	20240509	150859	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6620	-120	5	-1.78	1038600930	154992	217.39	6800	6890	6520	8760	4720	6740	6701.00	1.67	-6797	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1124	-37.83	2.98	12	0.91	-175.00	2220.00	10600	20240108	-37.55	4625	20231027	43.14	10600	-37.55	20240108	6220	6.43	20240416	10600	-37.55	20240108	4625	43.14	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
116	20240509	140804	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6630	-110	5	-1.63	879391210	130809	183.47	6800	6890	6560	8760	4720	6740	6722.71	1.67	-5060	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1125	-37.89	2.99	12	0.77	-175.00	2220.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	6220	6.59	20240416	10600	-37.45	20240108	4625	43.35	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
117	20240509	130844	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6660	-80	5	-1.19	843912610	125468	175.98	6800	6890	6560	8760	4720	6740	6726.12	1.67	-4546	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1131	-38.06	3.00	12	0.74	-175.00	2220.00	10600	20240108	-37.17	4625	20231027	44.00	10600	-37.17	20240108	6220	7.07	20240416	10600	-37.17	20240108	4625	44.00	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
118	20240509	120842	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	833153260	123856	173.72	6800	6890	6560	8760	4720	6740	6726.79	1.67	-4687	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1141	-38.40	3.03	12	0.73	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	6220	8.04	20240416	10600	-36.60	20240108	4625	45.30	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
119	20240509	110830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	-90	5	-1.34	757478610	112538	157.85	6800	6890	6560	8760	4720	6740	6730.87	1.67	347	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1129	-38.00	3.00	12	0.66	-175.00	2220.00	10600	20240108	-37.26	4625	20231027	43.78	10600	-37.26	20240108	6220	6.91	20240416	10600	-37.26	20240108	4625	43.78	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
120	20240509	100834	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6620	-120	5	-1.78	691801470	102611	143.92	6800	6890	6560	8760	4720	6740	6741.98	1.67	3308	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1124	-37.83	2.98	12	0.60	-175.00	2220.00	10600	20240108	-37.55	4625	20231027	43.14	10600	-37.55	20240108	6220	6.43	20240416	10600	-37.55	20240108	4625	43.14	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
121	20240509	090830	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	60	2	0.89	165351300	24206	33.95	6800	6880	6770	8760	4720	6740	6831.00	1.67	9767	7193	6966	6843	6616	6493	6905	6555	17	2020	100	4850	10	1	16975426	1154	-38.86	3.06	12	0.14	-175.00	2220.00	10600	20240108	-35.85	4625	20231027	47.03	10600	-35.85	20240108	6220	9.32	20240416	10600	-35.85	20240108	4625	47.03	20231027	4.98	N	236810	100	16 억	283396	N	N	13	N	N
122	20240508	160824	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6740	-200	5	-2.88	474228940	69385	87.63	6940	7070	6720	9020	4860	6940	6835.08	1.67	-797	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1144	-38.51	3.04	12	0.41	-175.00	2220.00	10600	20240108	-36.42	4625	20231027	45.73	10600	-36.42	20240108	6220	8.36	20240416	10600	-36.42	20240108	4625	45.73	20231027	5.06	N	236810	100	16 억	283881	N	N	13	N	N
123	20240508	150829	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6790	-150	5	-2.16	387181000	56493	71.35	6940	7070	6750	9020	4860	6940	6853.61	1.67	-1602	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1153	-38.80	3.06	12	0.33	-175.00	2220.00	10600	20240108	-35.94	4625	20231027	46.81	10600	-35.94	20240108	6220	9.16	20240416	10600	-35.94	20240108	4625	46.81	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
124	20240508	140824	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6890	-50	5	-0.72	198662250	28734	36.29	6940	7070	6840	9020	4860	6940	6913.84	1.67	-6528	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1170	-39.37	3.10	12	0.17	-175.00	2220.00	10600	20240108	-35.00	4625	20231027	48.97	10600	-35.00	20240108	6220	10.77	20240416	10600	-35.00	20240108	4625	48.97	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
125	20240508	130821	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6890	-50	5	-0.72	184722780	26707	33.73	6940	7070	6840	9020	4860	6940	6916.64	1.67	-6133	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1170	-39.37	3.10	12	0.16	-175.00	2220.00	10600	20240108	-35.00	4625	20231027	48.97	10600	-35.00	20240108	6220	10.77	20240416	10600	-35.00	20240108	4625	48.97	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
126	20240508	120820	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6890	-50	5	-0.72	169831480	24534	30.99	6940	7070	6860	9020	4860	6940	6922.29	1.67	-6085	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1170	-39.37	3.10	12	0.14	-175.00	2220.00	10600	20240108	-35.00	4625	20231027	48.97	10600	-35.00	20240108	6220	10.77	20240416	10600	-35.00	20240108	4625	48.97	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
127	20240508	110900	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6880	-60	5	-0.86	134985140	19475	24.60	6940	7070	6870	9020	4860	6940	6931.20	1.67	-4351	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1168	-39.31	3.10	12	0.11	-175.00	2220.00	10600	20240108	-35.09	4625	20231027	48.76	10600	-35.09	20240108	6220	10.61	20240416	10600	-35.09	20240108	4625	48.76	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
128	20240508	100830	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6910	-30	5	-0.43	93130240	13394	16.92	6940	7070	6880	9020	4860	6940	6953.13	1.67	-2833	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1173	-39.49	3.11	12	0.08	-175.00	2220.00	10600	20240108	-34.81	4625	20231027	49.41	10600	-34.81	20240108	6220	11.09	20240416	10600	-34.81	20240108	4625	49.41	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
129	20240508	090833	00	60.00	KOSDAQ	기타서비스	N	N	N	N	60	N	6910	-30	5	-0.43	3943710	569	0.72	6940	6980	6910	9020	4860	6940	6930.95	1.67	-146	7026	6982	6906	6862	6786	7005	6885	17	2080	100	4990	10	1	16975426	1173	-39.49	3.11	12	0.00	-175.00	2220.00	10600	20240108	-34.81	4625	20231027	49.41	10600	-34.81	20240108	6220	11.09	20240416	10600	-34.81	20240108	4625	49.41	20231027	5.06	N	236810	100	16 억	283881	N	N	24	N	N
130	20240503	160848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6850	0	3	0.00	1281369600	183227	199.43	6910	7110	6820	8900	4800	6850	6993.36	1.46	38255	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1163	-39.14	3.09	12	1.08	-175.00	2220.00	10600	20240108	-35.38	4625	20231027	48.11	10600	-35.38	20240108	6220	10.13	20240416	10600	-35.38	20240108	4625	48.11	20231027	5.05	N	236810	100	16 억	248355	N	N	197	N	N
131	20240503	150848	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6840	-10	5	-0.15	1256200880	179550	195.43	6910	7110	6820	8900	4800	6850	6996.38	1.46	37450	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1161	-39.09	3.08	12	1.06	-175.00	2220.00	10600	20240108	-35.47	4625	20231027	47.89	10600	-35.47	20240108	6220	9.97	20240416	10600	-35.47	20240108	4625	47.89	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
132	20240503	140849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6880	30	2	0.44	1186583070	169383	184.36	6910	7110	6840	8900	4800	6850	7005.33	1.46	35073	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1168	-39.31	3.10	12	1.00	-175.00	2220.00	10600	20240108	-35.09	4625	20231027	48.76	10600	-35.09	20240108	6220	10.61	20240416	10600	-35.09	20240108	4625	48.76	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
133	20240503	130849	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6880	30	2	0.44	1117808910	159367	173.46	6910	7110	6870	8900	4800	6850	7014.06	1.46	37214	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1168	-39.31	3.10	12	0.94	-175.00	2220.00	10600	20240108	-35.09	4625	20231027	48.76	10600	-35.09	20240108	6220	10.61	20240416	10600	-35.09	20240108	4625	48.76	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
134	20240503	120846	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6920	70	2	1.02	1081101000	154045	167.67	6910	7110	6870	8900	4800	6850	7018.09	1.46	36734	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1175	-39.54	3.12	12	0.91	-175.00	2220.00	10600	20240108	-34.72	4625	20231027	49.62	10600	-34.72	20240108	6220	11.25	20240416	10600	-34.72	20240108	4625	49.62	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
135	20240503	110845	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6950	100	2	1.46	1023175170	145692	158.58	6910	7110	6870	8900	4800	6850	7022.86	1.46	36934	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1180	-39.71	3.13	12	0.86	-175.00	2220.00	10600	20240108	-34.43	4625	20231027	50.27	10600	-34.43	20240108	6220	11.74	20240416	10600	-34.43	20240108	4625	50.27	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
136	20240503	100842	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7000	150	2	2.19	591498200	84314	91.77	6910	7100	6870	8900	4800	6850	7015.42	1.46	19293	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1188	-40.00	3.15	12	0.50	-175.00	2220.00	10600	20240108	-33.96	4625	20231027	51.35	10600	-33.96	20240108	6220	12.54	20240416	10600	-33.96	20240108	4625	51.35	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
137	20240503	090840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	7010	160	2	2.34	293755450	41888	45.59	6910	7100	6870	8900	4800	6850	7012.88	1.46	2945	7030	6940	6780	6690	6530	6985	6735	17	2050	100	4930	10	1	16975426	1190	-40.06	3.16	12	0.25	-175.00	2220.00	10600	20240108	-33.87	4625	20231027	51.57	10600	-33.87	20240108	6220	12.70	20240416	10600	-33.87	20240108	4625	51.57	20231027	5.05	N	236810	100	16 억	248355	N	N	24	N	N
138	20240502	160833	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6850	190	2	2.85	619578840	91553	400.70	6660	6870	6620	8650	4670	6660	6767.18	1.40	11086	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1163	-39.14	3.09	12	0.54	-175.00	2220.00	10600	20240108	-35.38	4625	20231027	48.11	10600	-35.38	20240108	6220	10.13	20240416	10600	-35.38	20240108	4625	48.11	20231027	5.06	N	236810	100	16 억	237333	N	N	24	N	N
139	20240502	150840	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6820	160	2	2.40	581509810	85968	376.26	6660	6870	6620	8650	4670	6660	6764.26	1.40	10989	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1158	-38.97	3.07	12	0.51	-175.00	2220.00	10600	20240108	-35.66	4625	20231027	47.46	10600	-35.66	20240108	6220	9.65	20240416	10600	-35.66	20240108	4625	47.46	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N
140	20240502	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6830	170	2	2.55	354356070	52446	229.54	6660	6870	6620	8650	4670	6660	6756.59	1.40	8393	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1159	-39.03	3.08	12	0.31	-175.00	2220.00	10600	20240108	-35.57	4625	20231027	47.68	10600	-35.57	20240108	6220	9.81	20240416	10600	-35.57	20240108	4625	47.68	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N
141	20240502	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6780	120	2	1.80	234552010	34920	152.84	6660	6800	6620	8650	4670	6660	6716.84	1.40	9715	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1151	-38.74	3.05	12	0.21	-175.00	2220.00	10600	20240108	-36.04	4625	20231027	46.59	10600	-36.04	20240108	6220	9.00	20240416	10600	-36.04	20240108	4625	46.59	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N
142	20240502	120830	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6720	60	2	0.90	171580590	25601	112.05	6660	6750	6620	8650	4670	6660	6702.10	1.40	5545	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1141	-38.40	3.03	12	0.15	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	6220	8.04	20240416	10600	-36.60	20240108	4625	45.30	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N
143	20240502	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6730	70	2	1.05	158184290	23609	103.33	6660	6750	6620	8650	4670	6660	6700.17	1.40	5673	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1142	-38.46	3.03	12	0.14	-175.00	2220.00	10600	20240108	-36.51	4625	20231027	45.51	10600	-36.51	20240108	6220	8.20	20240416	10600	-36.51	20240108	4625	45.51	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N
144	20240502	100828	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6720	60	2	0.90	136147290	20331	88.98	6660	6750	6620	8650	4670	6660	6696.54	1.40	6018	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1141	-38.40	3.03	12	0.12	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	6220	8.04	20240416	10600	-36.60	20240108	4625	45.30	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N
145	20240502	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N		N	6650	-10	5	-0.15	21381090	3215	14.07	6660	6660	6620	8650	4670	6660	6650.42	1.40	-182	6786	6722	6656	6592	6526	6755	6625	17	1990	100	4790	10	1	16975426	1129	-38.00	3.00	12	0.02	-175.00	2220.00	10600	20240108	-37.26	4625	20231027	43.78	10600	-37.26	20240108	6220	6.91	20240416	10600	-37.26	20240108	4625	43.78	20231027	5.06	N	236810	100	16 억	237333	N	N	151	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History