KissMeData/086040/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	20	2	0.37	12807272910	2216674	5400.59	5360	6020	5360	7020	3780	5400	5777.75	0.99	-26378	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	865	-17.71	1.67	12	13.89	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
3	20240531	150716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	30	2	0.56	12652837400	2188207	5331.24	5360	6020	5360	7020	3780	5400	5782.29	0.99	-29881	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	867	-17.75	1.67	12	13.71	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
4	20240531	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	100	2	1.85	12343713170	2131510	5193.11	5360	6020	5360	7020	3780	5400	5791.07	0.99	-32424	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	878	-17.97	1.69	12	13.36	-306.00	3251.00	8900	20230621	-38.20	5190	20240419	5.97	7430	-25.98	20240103	5190	5.97	20240419	8900	-38.20	20230621	5190	5.97	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
5	20240531	130721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	80	2	1.48	12275905840	2119131	5162.95	5360	6020	5360	7020	3780	5400	5792.90	0.99	-29067	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	875	-17.91	1.69	12	13.28	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
6	20240531	120724	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	50	2	0.93	12184215590	2102363	5122.09	5360	6020	5360	7020	3780	5400	5795.49	0.99	-24268	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	870	-17.81	1.68	12	13.17	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
7	20240531	110720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	100	2	1.85	11912483970	2052478	5000.56	5360	6020	5360	7020	3780	5400	5803.95	0.99	-23054	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	878	-17.97	1.69	12	12.86	-306.00	3251.00	8900	20230621	-38.20	5190	20240419	5.97	7430	-25.98	20240103	5190	5.97	20240419	8900	-38.20	20230621	5190	5.97	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
8	20240531	100722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	130	2	2.41	11315806890	1943576	4735.23	5360	6020	5360	7020	3780	5400	5822.16	0.99	-7247	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	882	-18.07	1.70	12	12.18	-306.00	3251.00	8900	20230621	-37.87	5190	20240419	6.55	7430	-25.57	20240103	5190	6.55	20240419	8900	-37.87	20230621	5190	6.55	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
9	20240531	090719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	50	2	0.93	12464100	2314	5.64	5360	5450	5360	7020	3780	5400	5386.39	0.99	-128	5480	5440	5400	5360	5320	5460	5380	80	1620	500	3880	10	1	15958247	870	-17.81	1.68	12	0.01	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.14	N	086040	500	79 억	157378	N	N	N	N
10	20240530	160716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-20	5	-0.37	221043880	41024	91.00	5380	5440	5360	7040	3800	5420	5388.16	1.00	-279	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	862	-17.65	1.66	12	0.26	-306.00	3251.00	8900	20230621	-39.33	5190	20240419	4.05	7430	-27.32	20240103	5190	4.05	20240419	8900	-39.33	20230621	5190	4.05	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
11	20240530	150717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-40	5	-0.74	207931060	38590	85.60	5380	5440	5360	7040	3800	5420	5388.21	1.00	-74	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	859	-17.58	1.65	12	0.24	-306.00	3251.00	8900	20230621	-39.55	5190	20240419	3.66	7430	-27.59	20240103	5190	3.66	20240419	8900	-39.55	20230621	5190	3.66	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
12	20240530	140716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-40	5	-0.74	188212030	34927	77.47	5380	5440	5360	7040	3800	5420	5388.73	1.00	-274	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	859	-17.58	1.65	12	0.22	-306.00	3251.00	8900	20230621	-39.55	5190	20240419	3.66	7430	-27.59	20240103	5190	3.66	20240419	8900	-39.55	20230621	5190	3.66	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
13	20240530	130718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-20	5	-0.37	135951560	25225	55.95	5380	5440	5360	7040	3800	5420	5389.56	1.00	-525	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	862	-17.65	1.66	12	0.16	-306.00	3251.00	8900	20230621	-39.33	5190	20240419	4.05	7430	-27.32	20240103	5190	4.05	20240419	8900	-39.33	20230621	5190	4.05	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
14	20240530	120716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	10	2	0.18	110665930	20544	45.57	5380	5440	5360	7040	3800	5420	5386.78	1.00	-232	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	867	-17.75	1.67	12	0.13	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
15	20240530	110717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	-30	5	-0.55	103145000	19155	42.49	5380	5430	5360	7040	3800	5420	5384.76	1.00	-795	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	860	-17.61	1.66	12	0.12	-306.00	3251.00	8900	20230621	-39.44	5190	20240419	3.85	7430	-27.46	20240103	5190	3.85	20240419	8900	-39.44	20230621	5190	3.85	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
16	20240530	100718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	-40	5	-0.74	67593700	12551	27.84	5380	5430	5360	7040	3800	5420	5385.52	1.00	-2594	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	859	-17.58	1.65	12	0.08	-306.00	3251.00	8900	20230621	-39.55	5190	20240419	3.66	7430	-27.59	20240103	5190	3.66	20240419	8900	-39.55	20230621	5190	3.66	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
17	20240530	090717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	0	3	0.00	4721560	877	1.95	5380	5420	5380	7040	3800	5420	5383.76	1.00	62	5546	5482	5446	5382	5346	5465	5365	80	1620	500	3900	10	1	15958247	865	-17.71	1.67	12	0.01	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.15	N	086040	500	79 억	159088	N	N	N	N
18	20240529	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-70	5	-1.28	245494160	45075	103.47	5470	5510	5410	7130	3850	5490	5446.51	0.98	2890	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	865	-17.71	1.67	12	0.28	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
19	20240529	150710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-50	5	-0.91	225968900	41476	95.20	5470	5510	5410	7130	3850	5490	5448.18	0.98	2870	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	868	-17.78	1.67	12	0.26	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
20	20240529	140710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5430	-60	5	-1.09	204337170	37491	86.06	5470	5510	5410	7130	3850	5490	5450.30	0.98	2016	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	867	-17.75	1.67	12	0.23	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
21	20240529	130713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-40	5	-0.73	180316060	33075	75.92	5470	5510	5410	7130	3850	5490	5451.73	0.98	928	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	870	-17.81	1.68	12	0.21	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
22	20240529	120715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-40	5	-0.73	122082580	22366	51.34	5470	5510	5440	7130	3850	5490	5458.40	0.98	295	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	870	-17.81	1.68	12	0.14	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
23	20240529	110713	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-10	5	-0.18	98414310	18038	41.40	5470	5500	5440	7130	3850	5490	5455.94	0.98	290	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	875	-17.91	1.69	12	0.11	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
24	20240529	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	57244530	10477	24.05	5470	5500	5450	7130	3850	5490	5463.83	0.98	-498	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	876	-17.94	1.69	12	0.07	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
25	20240529	090708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	0	3	0.00	10870720	1988	4.56	5470	5490	5460	7130	3850	5490	5468.17	0.98	518	5650	5570	5490	5410	5330	5610	5450	80	1640	500	3950	10	1	15958247	876	-17.94	1.69	12	0.01	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.19	N	086040	500	79 억	156178	N	N	N	N
26	20240528	160706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	70	2	1.29	237540550	43193	47.66	5410	5570	5410	7040	3800	5420	5499.53	0.96	1536	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	876	-17.94	1.69	12	0.27	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
27	20240528	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	60	2	1.11	224506980	40818	45.04	5410	5570	5410	7040	3800	5420	5500.20	0.96	1614	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	875	-17.91	1.69	12	0.26	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
28	20240528	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	60	2	1.11	201203270	36567	40.35	5410	5570	5410	7040	3800	5420	5502.32	0.96	2369	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	875	-17.91	1.69	12	0.23	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
29	20240528	130707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	100	2	1.85	191564980	34806	38.40	5410	5570	5410	7040	3800	5420	5503.79	0.96	2268	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	881	-18.04	1.70	12	0.22	-306.00	3251.00	8900	20230621	-37.98	5190	20240419	6.36	7430	-25.71	20240103	5190	6.36	20240419	8900	-37.98	20230621	5190	6.36	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
30	20240528	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	80	2	1.48	125388010	22816	25.17	5410	5540	5410	7040	3800	5420	5495.62	0.96	-522	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	878	-17.97	1.69	12	0.14	-306.00	3251.00	8900	20230621	-38.20	5190	20240419	5.97	7430	-25.98	20240103	5190	5.97	20240419	8900	-38.20	20230621	5190	5.97	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
31	20240528	110652	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	70	2	1.29	101198540	18418	20.32	5410	5540	5410	7040	3800	5420	5494.55	0.96	-3150	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	876	-17.94	1.69	12	0.12	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
32	20240528	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	70	2	1.29	90378990	16450	18.15	5410	5540	5410	7040	3800	5420	5494.16	0.96	-3920	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	876	-17.94	1.69	12	0.10	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
33	20240528	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	20	2	0.37	4605840	851	0.94	5410	5440	5410	7040	3800	5420	5412.27	0.96	23	5666	5542	5446	5322	5226	5495	5275	80	1620	500	3900	10	1	15958247	868	-17.78	1.67	12	0.01	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.19	N	086040	500	79 억	153800	N	N	N	N
34	20240527	160657	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5420	-20	5	-0.37	486409160	89693	225.47	5570	5570	5350	7070	3810	5440	5423.04	1.12	-24806	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	865	-17.71	1.67	12	0.56	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
35	20240527	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	20	2	0.37	465898160	85914	215.97	5570	5570	5350	7070	3810	5440	5422.84	1.12	-25642	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	871	-17.84	1.68	12	0.54	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
36	20240527	140706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	-40	5	-0.74	433465070	79933	200.93	5570	5570	5350	7070	3810	5440	5422.86	1.12	-24831	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	862	-17.65	1.66	12	0.50	-306.00	3251.00	8900	20230621	-39.33	5190	20240419	4.05	7430	-27.32	20240103	5190	4.05	20240419	8900	-39.33	20230621	5190	4.05	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
37	20240527	130706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	-70	5	-1.29	408390670	75281	189.24	5570	5570	5350	7070	3810	5440	5424.88	1.12	-23742	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	857	-17.55	1.65	12	0.47	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
38	20240527	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-80	5	-1.47	384668250	70863	178.13	5570	5570	5350	7070	3810	5440	5428.34	1.12	-22175	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	855	-17.52	1.65	12	0.44	-306.00	3251.00	8900	20230621	-39.78	5190	20240419	3.28	7430	-27.86	20240103	5190	3.28	20240419	8900	-39.78	20230621	5190	3.28	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
39	20240527	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5410	-30	5	-0.55	301462420	55385	139.22	5570	5570	5380	7070	3810	5440	5443.03	1.12	-14696	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	863	-17.68	1.66	12	0.35	-306.00	3251.00	8900	20230621	-39.21	5190	20240419	4.24	7430	-27.19	20240103	5190	4.24	20240419	8900	-39.21	20230621	5190	4.24	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
40	20240527	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	20	2	0.37	178526090	32653	82.08	5570	5570	5420	7070	3810	5440	5467.37	1.12	-7527	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	871	-17.84	1.68	12	0.20	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
41	20240527	090705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	40	2	0.74	96094110	17506	44.01	5570	5570	5440	7070	3810	5440	5489.21	1.12	-5965	5513	5476	5433	5396	5353	5495	5415	80	1630	500	3910	10	1	15958247	875	-17.91	1.69	12	0.11	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.09	N	086040	500	79 억	179181	N	N	N	N
42	20240524	160631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-10	5	-0.18	212042900	39020	34.61	5400	5470	5390	7080	3820	5450	5434.21	1.18	-8545	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	868	-17.78	1.67	12	0.24	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
43	20240524	150630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	173857260	32003	28.39	5400	5470	5390	7080	3820	5450	5432.53	1.18	-6946	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	870	-17.81	1.68	12	0.20	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
44	20240524	140633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	156853290	28882	25.62	5400	5470	5390	7080	3820	5450	5430.83	1.18	-6565	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	870	-17.81	1.68	12	0.18	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
45	20240524	130630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	20	2	0.37	140382300	25862	22.94	5400	5470	5390	7080	3820	5450	5428.13	1.18	-6432	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	873	-17.88	1.68	12	0.16	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
46	20240524	120631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	127852770	23567	20.91	5400	5470	5390	7080	3820	5450	5425.08	1.18	-5563	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	871	-17.84	1.68	12	0.15	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
47	20240524	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5440	-10	5	-0.18	90012980	16634	14.76	5400	5460	5390	7080	3820	5450	5411.39	1.18	-4118	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	868	-17.78	1.67	12	0.10	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
48	20240524	100634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	10	2	0.18	65540770	12130	10.76	5400	5460	5390	7080	3820	5450	5403.20	1.18	-4062	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	871	-17.84	1.68	12	0.08	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
49	20240524	090630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	0	3	0.00	13994170	2590	2.30	5400	5450	5400	7080	3820	5450	5403.15	1.18	-73	5630	5540	5470	5380	5310	5505	5345	80	1630	500	3920	10	1	15958247	870	-17.81	1.68	12	0.02	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.09	N	086040	500	79 억	187726	N	N	N	N
50	20240523	160628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5450	-70	5	-1.27	615511480	112340	186.90	5560	5560	5400	7170	3870	5520	5479.01	1.17	5268	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	870	-17.81	1.68	12	0.70	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
51	20240523	150633	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-60	5	-1.09	563504350	102802	171.03	5560	5560	5400	7170	3870	5520	5481.45	1.17	5294	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	871	-17.84	1.68	12	0.64	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
52	20240523	140634	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5470	-50	5	-0.91	525644760	95870	159.50	5560	5560	5400	7170	3870	5520	5482.89	1.17	5802	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	873	-17.88	1.68	12	0.60	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
53	20240523	130631	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-10	5	-0.18	367363610	66920	111.33	5560	5560	5400	7170	3870	5520	5489.59	1.17	11415	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	879	-18.01	1.69	12	0.42	-306.00	3251.00	8900	20230621	-38.09	5190	20240419	6.17	7430	-25.84	20240103	5190	6.17	20240419	8900	-38.09	20230621	5190	6.17	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
54	20240523	120628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-10	5	-0.18	359439950	65477	108.93	5560	5560	5400	7170	3870	5520	5489.56	1.17	11520	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	879	-18.01	1.69	12	0.41	-306.00	3251.00	8900	20230621	-38.09	5190	20240419	6.17	7430	-25.84	20240103	5190	6.17	20240419	8900	-38.09	20230621	5190	6.17	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
55	20240523	110628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5480	-40	5	-0.72	342238610	62344	103.72	5560	5560	5400	7170	3870	5520	5489.52	1.17	13139	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	875	-17.91	1.69	12	0.39	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
56	20240523	100630	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	10	2	0.18	189597440	34579	57.53	5560	5560	5400	7170	3870	5520	5483.02	1.17	-476	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	882	-18.07	1.70	12	0.22	-306.00	3251.00	8900	20230621	-37.87	5190	20240419	6.55	7430	-25.57	20240103	5190	6.55	20240419	8900	-37.87	20230621	5190	6.55	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
57	20240523	090632	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	0	3	0.00	17136740	3102	5.16	5560	5560	5520	7170	3870	5520	5524.42	1.17	-86	5646	5582	5546	5482	5446	5565	5465	80	1650	500	3970	10	1	15958247	881	-18.04	1.70	12	0.02	-306.00	3251.00	8900	20230621	-37.98	5190	20240419	6.36	7430	-25.71	20240103	5190	6.36	20240419	8900	-37.98	20230621	5190	6.36	20240419	4.17	N	086040	500	79 억	186871	N	N	N	N
58	20240522	160623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-30	5	-0.54	323665260	58304	78.81	5580	5610	5510	7210	3890	5550	5551.57	1.25	-13172	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	881	-18.04	1.70	12	0.37	-306.00	3251.00	8900	20230621	-37.98	5190	20240419	6.36	7430	-25.71	20240103	5190	6.36	20240419	8900	-37.98	20230621	5190	6.36	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
59	20240522	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5520	-30	5	-0.54	285978970	51477	69.58	5580	5610	5510	7210	3890	5550	5555.47	1.25	-12488	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	881	-18.04	1.70	12	0.32	-306.00	3251.00	8900	20230621	-37.98	5190	20240419	6.36	7430	-25.71	20240103	5190	6.36	20240419	8900	-37.98	20230621	5190	6.36	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
60	20240522	140629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-10	5	-0.18	224158760	40288	54.46	5580	5610	5530	7210	3890	5550	5563.91	1.25	-9795	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	884	-18.10	1.70	12	0.25	-306.00	3251.00	8900	20230621	-37.75	5190	20240419	6.74	7430	-25.44	20240103	5190	6.74	20240419	8900	-37.75	20230621	5190	6.74	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
61	20240522	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	0	3	0.00	184621120	33148	44.80	5580	5610	5530	7210	3890	5550	5569.60	1.25	-7610	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	886	-18.14	1.71	12	0.21	-306.00	3251.00	8900	20230621	-37.64	5190	20240419	6.94	7430	-25.30	20240103	5190	6.94	20240419	8900	-37.64	20230621	5190	6.94	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
62	20240522	120659	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	10	2	0.18	145852160	26162	35.36	5580	5610	5540	7210	3890	5550	5574.96	1.25	-5723	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	887	-18.17	1.71	12	0.16	-306.00	3251.00	8900	20230621	-37.53	5190	20240419	7.13	7430	-25.17	20240103	5190	7.13	20240419	8900	-37.53	20230621	5190	7.13	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
63	20240522	110629	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	40	2	0.72	100332650	17970	24.29	5580	5610	5550	7210	3890	5550	5583.34	1.25	-4911	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	892	-18.27	1.72	12	0.11	-306.00	3251.00	8900	20230621	-37.19	5190	20240419	7.71	7430	-24.76	20240103	5190	7.71	20240419	8900	-37.19	20230621	5190	7.71	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
64	20240522	100628	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	30	2	0.54	75057760	13437	18.16	5580	5610	5550	7210	3890	5550	5585.90	1.25	-4677	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	890	-18.24	1.72	12	0.08	-306.00	3251.00	8900	20230621	-37.30	5190	20240419	7.51	7430	-24.90	20240103	5190	7.51	20240419	8900	-37.30	20230621	5190	7.51	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
65	20240522	090627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	50	2	0.90	22722760	4070	5.50	5580	5600	5550	7210	3890	5550	5582.99	1.25	-1688	5623	5586	5553	5516	5483	5570	5500	80	1660	500	3990	10	1	15958247	894	-18.30	1.72	12	0.03	-306.00	3251.00	8900	20230621	-37.08	5190	20240419	7.90	7430	-24.63	20240103	5190	7.90	20240419	8900	-37.08	20230621	5190	7.90	20240419	4.14	N	086040	500	79 억	200043	N	N	N	N
66	20240521	160620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-20	5	-0.36	401825520	72408	44.79	5570	5590	5520	7240	3900	5570	5549.46	1.23	2987	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	886	-18.14	1.71	12	0.45	-306.00	3251.00	8900	20230621	-37.64	5190	20240419	6.94	7430	-25.30	20240103	5190	6.94	20240419	8900	-37.64	20230621	5190	6.94	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
67	20240521	150626	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-10	5	-0.18	345427940	62221	38.48	5570	5590	5520	7240	3900	5570	5551.63	1.23	2381	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	887	-18.17	1.71	12	0.39	-306.00	3251.00	8900	20230621	-37.53	5190	20240419	7.13	7430	-25.17	20240103	5190	7.13	20240419	8900	-37.53	20230621	5190	7.13	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
68	20240521	140623	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-20	5	-0.36	307367690	55360	34.24	5570	5590	5520	7240	3900	5570	5552.16	1.23	2362	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	886	-18.14	1.71	12	0.35	-306.00	3251.00	8900	20230621	-37.64	5190	20240419	6.94	7430	-25.30	20240103	5190	6.94	20240419	8900	-37.64	20230621	5190	6.94	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
69	20240521	130625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-30	5	-0.54	284981240	51330	31.75	5570	5590	5520	7240	3900	5570	5551.94	1.23	2275	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	884	-18.10	1.70	12	0.32	-306.00	3251.00	8900	20230621	-37.75	5190	20240419	6.74	7430	-25.44	20240103	5190	6.74	20240419	8900	-37.75	20230621	5190	6.74	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
70	20240521	120624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	0	3	0.00	271880090	48969	30.29	5570	5590	5520	7240	3900	5570	5552.09	1.23	1988	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	889	-18.20	1.71	12	0.31	-306.00	3251.00	8900	20230621	-37.42	5190	20240419	7.32	7430	-25.03	20240103	5190	7.32	20240419	8900	-37.42	20230621	5190	7.32	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
71	20240521	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-20	5	-0.36	214330340	38581	23.86	5570	5590	5520	7240	3900	5570	5555.33	1.23	3515	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	886	-18.14	1.71	12	0.24	-306.00	3251.00	8900	20230621	-37.64	5190	20240419	6.94	7430	-25.30	20240103	5190	6.94	20240419	8900	-37.64	20230621	5190	6.94	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
72	20240521	100624	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	0	3	0.00	130963470	23527	14.55	5570	5590	5550	7240	3900	5570	5566.52	1.23	4420	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	889	-18.20	1.71	12	0.15	-306.00	3251.00	8900	20230621	-37.42	5190	20240419	7.32	7430	-25.03	20240103	5190	7.32	20240419	8900	-37.42	20230621	5190	7.32	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
73	20240521	090621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	10	2	0.18	31654300	5689	3.52	5570	5580	5560	7240	3900	5570	5564.12	1.23	2926	5830	5700	5620	5490	5410	5660	5450	80	1670	500	4010	10	1	15958247	890	-18.24	1.72	12	0.04	-306.00	3251.00	8900	20230621	-37.30	5190	20240419	7.51	7430	-24.90	20240103	5190	7.51	20240419	8900	-37.30	20230621	5190	7.51	20240419	3.96	N	086040	500	79 억	197056	N	N	N	N
74	20240517	160625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	10	2	0.18	1869592090	326796	105.27	5650	5870	5560	7380	3980	5680	5721.01	1.19	11466	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	908	-18.59	1.75	12	2.05	-306.00	3251.00	8900	20230621	-36.07	5190	20240419	9.63	7430	-23.42	20240103	5190	9.63	20240419	8900	-36.07	20230621	5190	9.63	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
75	20240517	150627	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	40	2	0.70	1712959020	299328	96.43	5650	5870	5560	7380	3980	5680	5722.68	1.19	-1857	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	913	-18.69	1.76	12	1.88	-306.00	3251.00	8900	20230621	-35.73	5190	20240419	10.21	7430	-23.01	20240103	5190	10.21	20240419	8900	-35.73	20230621	5190	10.21	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
76	20240517	140621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	30	2	0.53	1424079370	249293	80.31	5650	5870	5560	7380	3980	5680	5712.47	1.19	-4594	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	911	-18.66	1.76	12	1.56	-306.00	3251.00	8900	20230621	-35.84	5190	20240419	10.02	7430	-23.15	20240103	5190	10.02	20240419	8900	-35.84	20230621	5190	10.02	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
77	20240517	130617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	20	2	0.35	1284630840	224850	72.43	5650	5870	5560	7380	3980	5680	5713.28	1.19	-4862	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	910	-18.63	1.75	12	1.41	-306.00	3251.00	8900	20230621	-35.96	5190	20240419	9.83	7430	-23.28	20240103	5190	9.83	20240419	8900	-35.96	20230621	5190	9.83	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
78	20240517	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	90	2	1.58	1103167640	193135	62.22	5650	5870	5560	7380	3980	5680	5711.90	1.19	-13470	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	921	-18.86	1.77	12	1.21	-306.00	3251.00	8900	20230621	-35.17	5190	20240419	11.18	7430	-22.34	20240103	5190	11.18	20240419	8900	-35.17	20230621	5190	11.18	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
79	20240517	110618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	60	2	1.06	1005194960	176160	56.75	5650	5870	5560	7380	3980	5680	5706.15	1.19	-14101	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	916	-18.76	1.77	12	1.10	-306.00	3251.00	8900	20230621	-35.51	5190	20240419	10.60	7430	-22.75	20240103	5190	10.60	20240419	8900	-35.51	20230621	5190	10.60	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
80	20240517	100614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	110	2	1.94	755752690	132691	42.75	5650	5870	5560	7380	3980	5680	5695.58	1.19	-10022	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	924	-18.92	1.78	12	0.83	-306.00	3251.00	8900	20230621	-34.94	5190	20240419	11.56	7430	-22.07	20240103	5190	11.56	20240419	8900	-34.94	20230621	5190	11.56	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
81	20240517	090618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-60	5	-1.06	98812560	17477	5.63	5650	5700	5620	7380	3980	5680	5653.86	1.19	-2140	5893	5786	5733	5626	5573	5760	5600	80	1700	500	4080	10	1	15958247	897	-18.37	1.73	12	0.11	-306.00	3251.00	8900	20230621	-36.85	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	8900	-36.85	20230621	5190	8.29	20240419	3.61	N	086040	500	79 억	189226	N	N	N	N
82	20240516	160614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-60	5	-1.05	1755391060	305514	5.36	5750	5840	5680	7460	4020	5740	5745.93	0.96	38821	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	906	-18.56	1.75	12	1.91	-306.00	3251.00	8960	20230509	-36.61	5190	20240419	9.44	7430	-23.55	20240103	5190	9.44	20240419	8900	-36.18	20230621	5190	9.44	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
83	20240516	150613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-30	5	-0.52	1623516540	282341	4.96	5750	5840	5690	7460	4020	5740	5750.27	0.96	35735	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	911	-18.66	1.76	12	1.77	-306.00	3251.00	8960	20230509	-36.27	5190	20240419	10.02	7430	-23.15	20240103	5190	10.02	20240419	8900	-35.84	20230621	5190	10.02	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
84	20240516	140617	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-30	5	-0.52	1488889990	258764	4.54	5750	5840	5700	7460	4020	5740	5753.96	0.96	37939	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	911	-18.66	1.76	12	1.62	-306.00	3251.00	8960	20230509	-36.27	5190	20240419	10.02	7430	-23.15	20240103	5190	10.02	20240419	8900	-35.84	20230621	5190	10.02	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
85	20240516	130615	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-20	5	-0.35	1386706310	240875	4.23	5750	5840	5700	7460	4020	5740	5757.09	0.96	36520	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	913	-18.69	1.76	12	1.51	-306.00	3251.00	8960	20230509	-36.16	5190	20240419	10.21	7430	-23.01	20240103	5190	10.21	20240419	8900	-35.73	20230621	5190	10.21	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
86	20240516	120612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-20	5	-0.35	1227883690	213068	3.74	5750	5840	5710	7460	4020	5740	5763.08	0.96	34994	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	913	-18.69	1.76	12	1.34	-306.00	3251.00	8960	20230509	-36.16	5190	20240419	10.21	7430	-23.01	20240103	5190	10.21	20240419	8900	-35.73	20230621	5190	10.21	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
87	20240516	110611	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5780	40	2	0.70	990881640	171851	3.02	5750	5840	5710	7460	4020	5740	5766.22	0.96	35430	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	922	-18.89	1.78	12	1.08	-306.00	3251.00	8960	20230509	-35.49	5190	20240419	11.37	7430	-22.21	20240103	5190	11.37	20240419	8900	-35.06	20230621	5190	11.37	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
88	20240516	100612	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	80	2	1.39	772235550	134053	2.35	5750	5830	5710	7460	4020	5740	5760.97	0.96	27671	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	929	-19.02	1.79	12	0.84	-306.00	3251.00	8960	20230509	-35.04	5190	20240419	12.14	7430	-21.67	20240103	5190	12.14	20240419	8900	-34.61	20230621	5190	12.14	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
89	20240516	090613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-30	5	-0.52	284285420	49506	0.87	5750	5790	5710	7460	4020	5740	5742.54	0.96	7419	7340	6540	6000	5200	4660	6940	5600	80	1720	500	4130	10	1	15958247	911	-18.66	1.76	12	0.31	-306.00	3251.00	8960	20230509	-36.27	5190	20240419	10.02	7430	-23.15	20240103	5190	10.02	20240419	8900	-35.84	20230621	5190	10.02	20240419	3.61	N	086040	500	79 억	153085	N	N	N	N
90	20240514	160619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	230	2	4.17	36148687770	5668683	19635.88	5510	6800	5460	7160	3860	5510	6377.57	0.80	33133	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	916	-18.76	1.77	12	35.52	-306.00	3251.00	9160	20230508	-37.34	5190	20240419	10.60	7430	-22.75	20240103	5190	10.60	20240419	8900	-35.51	20230621	5190	10.60	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
91	20240514	150622	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	370	2	6.72	35216148880	5507476	19077.47	5510	6800	5460	7160	3860	5510	6394.24	0.80	1744	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	938	-19.22	1.81	12	34.51	-306.00	3251.00	9160	20230508	-35.81	5190	20240419	13.29	7430	-20.86	20240103	5190	13.29	20240419	8900	-33.93	20230621	5190	13.29	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
92	20240514	140620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	390	2	7.08	34576479270	5398569	18700.23	5510	6800	5460	7160	3860	5510	6404.75	0.80	-18938	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	942	-19.28	1.81	12	33.83	-306.00	3251.00	9160	20230508	-35.59	5190	20240419	13.68	7430	-20.59	20240103	5190	13.68	20240419	8900	-33.71	20230621	5190	13.68	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
93	20240514	130621	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	430	2	7.80	32494519990	5046285	17479.94	5510	6800	5460	7160	3860	5510	6439.30	0.80	-20415	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	948	-19.41	1.83	12	31.62	-306.00	3251.00	9160	20230508	-35.15	5190	20240419	14.45	7430	-20.05	20240103	5190	14.45	20240419	8900	-33.26	20230621	5190	14.45	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
94	20240514	120619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6480	970	2	17.60	24572714590	3795388	13146.93	5510	6800	5460	7160	3860	5510	6474.36	0.80	-36886	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	1034	-21.18	1.99	12	23.78	-306.00	3251.00	9160	20230508	-29.26	5190	20240419	24.86	7430	-12.79	20240103	5190	24.86	20240419	8900	-27.19	20230621	5190	24.86	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
95	20240514	110619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	280	2	5.08	635931010	111942	387.76	5510	5850	5460	7160	3860	5510	5680.90	0.80	6908	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	924	-18.92	1.78	12	0.70	-306.00	3251.00	9160	20230508	-36.79	5190	20240419	11.56	7430	-22.07	20240103	5190	11.56	20240419	8900	-34.94	20230621	5190	11.56	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
96	20240514	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	120	2	2.18	405392750	71855	248.90	5510	5750	5460	7160	3860	5510	5641.82	0.80	4842	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	898	-18.40	1.73	12	0.45	-306.00	3251.00	9160	20230508	-38.54	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	8900	-36.74	20230621	5190	8.48	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
97	20240514	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	20	2	0.36	13204470	2396	8.30	5510	5530	5510	7160	3860	5510	5511.05	0.80	-199	5656	5582	5546	5472	5436	5565	5455	80	1650	500	3960	10	1	15958247	882	-18.07	1.70	12	0.02	-306.00	3251.00	9160	20230508	-39.63	5190	20240419	6.55	7430	-25.57	20240103	5190	6.55	20240419	8900	-37.87	20230621	5190	6.55	20240419	3.62	N	086040	500	79 억	127496	N	N	N	N
98	20240513	160618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-80	5	-1.43	156800020	28368	78.91	5590	5620	5510	7260	3920	5590	5527.44	0.82	-2933	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	879	-18.01	1.69	12	0.18	-306.00	3251.00	9160	20230508	-39.85	5190	20240419	6.17	7430	-25.84	20240103	5190	6.17	20240419	8900	-38.09	20230621	5190	6.17	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
99	20240513	150620	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-80	5	-1.43	129629970	23438	65.19	5590	5620	5510	7260	3920	5590	5530.76	0.82	-2348	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	879	-18.01	1.69	12	0.15	-306.00	3251.00	9160	20230508	-39.85	5190	20240419	6.17	7430	-25.84	20240103	5190	6.17	20240419	8900	-38.09	20230621	5190	6.17	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
100	20240513	140619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-50	5	-0.89	105776980	19114	53.17	5590	5620	5510	7260	3920	5590	5534.01	0.82	-2135	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	884	-18.10	1.70	12	0.12	-306.00	3251.00	9160	20230508	-39.52	5190	20240419	6.74	7430	-25.44	20240103	5190	6.74	20240419	8900	-37.75	20230621	5190	6.74	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
101	20240513	130613	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-80	5	-1.43	96939980	17515	48.72	5590	5620	5510	7260	3920	5590	5534.68	0.82	-1513	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	879	-18.01	1.69	12	0.11	-306.00	3251.00	9160	20230508	-39.85	5190	20240419	6.17	7430	-25.84	20240103	5190	6.17	20240419	8900	-38.09	20230621	5190	6.17	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
102	20240513	120618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-50	5	-0.89	60952420	10996	30.59	5590	5620	5520	7260	3920	5590	5543.14	0.82	-284	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	884	-18.10	1.70	12	0.07	-306.00	3251.00	9160	20230508	-39.52	5190	20240419	6.74	7430	-25.44	20240103	5190	6.74	20240419	8900	-37.75	20230621	5190	6.74	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
103	20240513	110616	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5530	-60	5	-1.07	46100040	8310	23.11	5590	5620	5520	7260	3920	5590	5547.54	0.82	-200	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	882	-18.07	1.70	12	0.05	-306.00	3251.00	9160	20230508	-39.63	5190	20240419	6.55	7430	-25.57	20240103	5190	6.55	20240419	8900	-37.87	20230621	5190	6.55	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
104	20240513	100618	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-40	5	-0.72	32446640	5840	16.24	5590	5620	5530	7260	3920	5590	5555.93	0.82	1148	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	886	-18.14	1.71	12	0.04	-306.00	3251.00	9160	20230508	-39.41	5190	20240419	6.94	7430	-25.30	20240103	5190	6.94	20240419	8900	-37.64	20230621	5190	6.94	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
105	20240513	090619	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	30	2	0.54	6798740	1216	3.38	5590	5620	5590	7260	3920	5590	5591.07	0.82	151	5730	5660	5620	5550	5510	5640	5530	80	1670	500	4020	10	1	15958247	897	-18.37	1.73	12	0.01	-306.00	3251.00	9160	20230508	-38.65	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	8900	-36.85	20230621	5190	8.29	20240419	3.65	N	086040	500	79 억	130416	N	N	N	N
106	20240510	160559	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-50	5	-0.89	200580060	35692	119.38	5690	5690	5580	7330	3950	5640	5620.41	0.77	7883	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	892	-18.27	1.72	12	0.22	-306.00	3251.00	9160	20230508	-38.97	5190	20240419	7.71	7430	-24.76	20240103	5190	7.71	20240419	8900	-37.19	20230621	5190	7.71	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
107	20240510	150605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-40	5	-0.71	179075530	31846	106.51	5690	5690	5580	7330	3950	5640	5623.17	0.77	7521	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	894	-18.30	1.72	12	0.20	-306.00	3251.00	9160	20230508	-38.86	5190	20240419	7.90	7430	-24.63	20240103	5190	7.90	20240419	8900	-37.08	20230621	5190	7.90	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
108	20240510	140608	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-10	5	-0.18	141034190	25058	83.81	5690	5690	5610	7330	3950	5640	5628.31	0.77	7264	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	898	-18.40	1.73	12	0.16	-306.00	3251.00	9160	20230508	-38.54	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	8900	-36.74	20230621	5190	8.48	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
109	20240510	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-20	5	-0.35	137213390	24380	81.54	5690	5690	5610	7330	3950	5640	5628.11	0.77	7264	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	897	-18.37	1.73	12	0.15	-306.00	3251.00	9160	20230508	-38.65	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	8900	-36.85	20230621	5190	8.29	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
110	20240510	120600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-20	5	-0.35	120277350	21371	71.48	5690	5690	5610	7330	3950	5640	5628.06	0.77	7326	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	897	-18.37	1.73	12	0.13	-306.00	3251.00	9160	20230508	-38.65	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	8900	-36.85	20230621	5190	8.29	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
111	20240510	110602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	-30	5	-0.53	96030610	17051	57.03	5690	5690	5610	7330	3950	5640	5631.96	0.77	6678	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	895	-18.33	1.73	12	0.11	-306.00	3251.00	9160	20230508	-38.76	5190	20240419	8.09	7430	-24.50	20240103	5190	8.09	20240419	8900	-36.97	20230621	5190	8.09	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
112	20240510	100602	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	10	2	0.18	34655460	6118	20.46	5690	5690	5640	7330	3950	5640	5664.51	0.77	-150	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	902	-18.46	1.74	12	0.04	-306.00	3251.00	9160	20230508	-38.32	5190	20240419	8.86	7430	-23.96	20240103	5190	8.86	20240419	8900	-36.52	20230621	5190	8.86	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
113	20240510	090603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	10	2	0.18	14669120	2588	8.66	5690	5690	5650	7330	3950	5640	5668.13	0.77	1086	5840	5740	5690	5590	5540	5715	5565	80	1690	500	4060	10	1	15958247	902	-18.46	1.74	12	0.02	-306.00	3251.00	9160	20230508	-38.32	5190	20240419	8.86	7430	-23.96	20240103	5190	8.86	20240419	8900	-36.52	20230621	5190	8.86	20240419	3.63	N	086040	500	79 억	122269	N	N	N	N
114	20240509	160614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	-110	5	-1.91	170099630	29839	83.59	5740	5790	5640	7470	4030	5750	5700.66	0.79	-4388	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	900	-18.43	1.73	12	0.19	-306.00	3251.00	9160	20230508	-38.43	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	8960	-37.05	20230509	5190	8.67	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
115	20240509	150614	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5680	-70	5	-1.22	149939730	26270	73.59	5740	5790	5650	7470	4030	5750	5707.64	0.79	-4382	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	906	-18.56	1.75	12	0.16	-306.00	3251.00	9160	20230508	-37.99	5190	20240419	9.44	7430	-23.55	20240103	5190	9.44	20240419	8960	-36.61	20230509	5190	9.44	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
116	20240509	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	-50	5	-0.87	85431740	14893	41.72	5740	5790	5680	7470	4030	5750	5736.37	0.79	-1317	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	910	-18.63	1.75	12	0.09	-306.00	3251.00	9160	20230508	-37.77	5190	20240419	9.83	7430	-23.28	20240103	5190	9.83	20240419	8960	-36.38	20230509	5190	9.83	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
117	20240509	130601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-40	5	-0.70	80776890	14076	39.43	5740	5790	5680	7470	4030	5750	5738.63	0.79	-804	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	911	-18.66	1.76	12	0.09	-306.00	3251.00	9160	20230508	-37.66	5190	20240419	10.02	7430	-23.15	20240103	5190	10.02	20240419	8960	-36.27	20230509	5190	10.02	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
118	20240509	120605	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-10	5	-0.17	78635090	13702	38.39	5740	5790	5680	7470	4030	5750	5738.95	0.79	-684	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	916	-18.76	1.77	12	0.09	-306.00	3251.00	9160	20230508	-37.34	5190	20240419	10.60	7430	-22.75	20240103	5190	10.60	20240419	8960	-35.94	20230509	5190	10.60	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
119	20240509	110553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-30	5	-0.52	75223180	13104	36.71	5740	5790	5680	7470	4030	5750	5740.47	0.79	-413	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	913	-18.69	1.76	12	0.08	-306.00	3251.00	9160	20230508	-37.55	5190	20240419	10.21	7430	-23.01	20240103	5190	10.21	20240419	8960	-36.16	20230509	5190	10.21	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
120	20240509	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-10	5	-0.17	45634500	7922	22.19	5740	5790	5740	7470	4030	5750	5760.48	0.79	1343	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	916	-18.76	1.77	12	0.05	-306.00	3251.00	9160	20230508	-37.34	5190	20240419	10.60	7430	-22.75	20240103	5190	10.60	20240419	8960	-35.94	20230509	5190	10.60	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
121	20240509	090553	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	20	2	0.35	11454730	1991	5.58	5740	5780	5740	7470	4030	5750	5753.25	0.79	280	5863	5806	5753	5696	5643	5835	5725	80	1720	500	4140	10	1	15958247	921	-18.86	1.77	12	0.01	-306.00	3251.00	9160	20230508	-37.01	5190	20240419	11.18	7430	-22.34	20240103	5190	11.18	20240419	8960	-35.60	20230509	5190	11.18	20240419	3.51	N	086040	500	79 억	126306	N	N	N	N
122	20240508	160551	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	0	3	0.00	201537140	35081	56.33	5720	5810	5700	7470	4030	5750	5744.90	0.71	11935	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	918	-18.79	1.77	12	0.22	-306.00	3251.00	9220	20230428	-37.64	5190	20240419	10.79	7430	-22.61	20240103	5190	10.79	20240419	9160	-37.23	20230508	5190	10.79	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
123	20240508	150556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	0	3	0.00	187926860	32714	52.53	5720	5810	5700	7470	4030	5750	5744.54	0.71	11154	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	918	-18.79	1.77	12	0.20	-306.00	3251.00	9220	20230428	-37.64	5190	20240419	10.79	7430	-22.61	20240103	5190	10.79	20240419	9160	-37.23	20230508	5190	10.79	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
124	20240508	140549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	-30	5	-0.52	158946110	27667	44.43	5720	5810	5700	7470	4030	5750	5744.97	0.71	8034	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	913	-18.69	1.76	12	0.17	-306.00	3251.00	9220	20230428	-37.96	5190	20240419	10.21	7430	-23.01	20240103	5190	10.21	20240419	9160	-37.55	20230508	5190	10.21	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
125	20240508	130546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-20	5	-0.35	152910010	26612	42.73	5720	5810	5700	7470	4030	5750	5745.90	0.71	7661	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	914	-18.73	1.76	12	0.17	-306.00	3251.00	9220	20230428	-37.85	5190	20240419	10.40	7430	-22.88	20240103	5190	10.40	20240419	9160	-37.45	20230508	5190	10.40	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
126	20240508	120549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-20	5	-0.35	109863200	19085	30.65	5720	5810	5700	7470	4030	5750	5756.52	0.71	6829	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	914	-18.73	1.76	12	0.12	-306.00	3251.00	9220	20230428	-37.85	5190	20240419	10.40	7430	-22.88	20240103	5190	10.40	20240419	9160	-37.45	20230508	5190	10.40	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
127	20240508	110625	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	0	3	0.00	83101450	14441	23.19	5720	5810	5700	7470	4030	5750	5754.55	0.71	6589	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	918	-18.79	1.77	12	0.09	-306.00	3251.00	9220	20230428	-37.64	5190	20240419	10.79	7430	-22.61	20240103	5190	10.79	20240419	9160	-37.23	20230508	5190	10.79	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
128	20240508	100556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-10	5	-0.17	70614930	12270	19.70	5720	5810	5700	7470	4030	5750	5755.09	0.71	5664	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	916	-18.76	1.77	12	0.08	-306.00	3251.00	9220	20230428	-37.74	5190	20240419	10.60	7430	-22.75	20240103	5190	10.60	20240419	9160	-37.34	20230508	5190	10.60	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
129	20240508	090555	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	20	2	0.35	18908850	3303	5.30	5720	5780	5700	7470	4030	5750	5724.75	0.71	801	5970	5860	5780	5670	5590	5820	5630	80	1720	500	4140	10	1	15958247	921	-18.86	1.77	12	0.02	-306.00	3251.00	9220	20230428	-37.42	5190	20240419	11.18	7430	-22.34	20240103	5190	11.18	20240419	9160	-37.01	20230508	5190	11.18	20240419	3.36	N	086040	500	79 억	113877	N	N	N	N
130	20240503	160606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5750	140	2	2.50	554286390	96402	171.83	5630	5880	5610	7290	3930	5610	5749.74	0.90	-30026	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	918	-18.79	1.77	12	0.60	-306.00	3251.00	9340	20230426	-38.44	5190	20240419	10.79	7430	-22.61	20240103	5190	10.79	20240419	9160	-37.23	20230508	5190	10.79	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
131	20240503	150606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	190	2	3.39	505127700	87880	156.64	5630	5880	5610	7290	3930	5610	5747.93	0.90	-28427	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	926	-18.95	1.78	12	0.55	-306.00	3251.00	9340	20230426	-37.90	5190	20240419	11.75	7430	-21.94	20240103	5190	11.75	20240419	9160	-36.68	20230508	5190	11.75	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
132	20240503	140606	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	20	2	0.36	95183990	16913	30.15	5630	5670	5610	7290	3930	5610	5627.86	0.90	665	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	898	-18.40	1.73	12	0.11	-306.00	3251.00	9340	20230426	-39.72	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	9160	-38.54	20230508	5190	8.48	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
133	20240503	130607	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	20	2	0.36	83592150	14857	26.48	5630	5670	5610	7290	3930	5610	5626.45	0.90	-308	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	898	-18.40	1.73	12	0.09	-306.00	3251.00	9340	20230426	-39.72	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	9160	-38.54	20230508	5190	8.48	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
134	20240503	120604	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	20	2	0.36	81328870	14455	25.76	5630	5670	5610	7290	3930	5610	5626.35	0.90	-267	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	898	-18.40	1.73	12	0.09	-306.00	3251.00	9340	20230426	-39.72	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	9160	-38.54	20230508	5190	8.48	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
135	20240503	110603	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	10	2	0.18	67270520	11951	21.30	5630	5670	5610	7290	3930	5610	5628.86	0.90	-146	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	897	-18.37	1.73	12	0.07	-306.00	3251.00	9340	20230426	-39.83	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	9160	-38.65	20230508	5190	8.29	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
136	20240503	100601	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	40	2	0.71	37600620	6679	11.90	5630	5670	5610	7290	3930	5610	5629.68	0.90	1745	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	902	-18.46	1.74	12	0.04	-306.00	3251.00	9340	20230426	-39.51	5190	20240419	8.86	7430	-23.96	20240103	5190	8.86	20240419	9160	-38.32	20230508	5190	8.86	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
137	20240503	090600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	20	2	0.36	4049520	718	1.28	5630	5670	5630	7290	3930	5610	5640.00	0.90	-133	5730	5670	5610	5550	5490	5700	5580	80	1680	500	4030	10	1	15958247	898	-18.40	1.73	12	0.00	-306.00	3251.00	9340	20230426	-39.72	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	9160	-38.54	20230508	5190	8.48	20240419	3.44	N	086040	500	79 억	143484	N	N	N	N
138	20240502	160558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	10	2	0.18	312829220	55758	90.08	5580	5670	5550	7280	3920	5600	5610.48	0.82	11613	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	895	-18.33	1.73	12	0.35	-306.00	3251.00	9580	20230425	-41.44	5190	20240419	8.09	7430	-24.50	20240103	5190	8.09	20240419	9160	-38.76	20230508	5190	8.09	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
139	20240502	150600	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	40	2	0.71	297608400	53052	85.71	5580	5670	5550	7280	3920	5600	5609.75	0.82	11795	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	900	-18.43	1.73	12	0.33	-306.00	3251.00	9580	20230425	-41.13	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
140	20240502	140557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	30	2	0.54	241328940	43049	69.55	5580	5670	5550	7280	3920	5600	5605.91	0.82	10581	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	898	-18.40	1.73	12	0.27	-306.00	3251.00	9580	20230425	-41.23	5190	20240419	8.48	7430	-24.23	20240103	5190	8.48	20240419	9160	-38.54	20230508	5190	8.48	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
141	20240502	130556	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	40	2	0.71	220092680	39280	63.46	5580	5670	5550	7280	3920	5600	5603.17	0.82	9954	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	900	-18.43	1.73	12	0.25	-306.00	3251.00	9580	20230425	-41.13	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
142	20240502	120554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	40	2	0.71	191830890	34278	55.38	5580	5640	5550	7280	3920	5600	5596.33	0.82	9272	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	900	-18.43	1.73	12	0.21	-306.00	3251.00	9580	20230425	-41.13	5190	20240419	8.67	7430	-24.09	20240103	5190	8.67	20240419	9160	-38.43	20230508	5190	8.67	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
143	20240502	110554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	20	2	0.36	144960200	25921	41.88	5580	5640	5550	7280	3920	5600	5592.38	0.82	6557	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	897	-18.37	1.73	12	0.16	-306.00	3251.00	9580	20230425	-41.34	5190	20240419	8.29	7430	-24.36	20240103	5190	8.29	20240419	9160	-38.65	20230508	5190	8.29	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
144	20240502	100552	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5610	10	2	0.18	97394010	17454	28.20	5580	5640	5550	7280	3920	5600	5580.04	0.82	3332	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	895	-18.33	1.73	12	0.11	-306.00	3251.00	9580	20230425	-41.44	5190	20240419	8.09	7430	-24.50	20240103	5190	8.09	20240419	9160	-38.76	20230508	5190	8.09	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N
145	20240502	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	0	3	0.00	8640590	1549	2.50	5580	5600	5560	7280	3920	5600	5578.16	0.82	234	5820	5710	5640	5530	5460	5765	5585	80	1680	500	4030	10	1	15958247	894	-18.30	1.72	12	0.01	-306.00	3251.00	9580	20230425	-41.54	5190	20240419	7.90	7430	-24.63	20240103	5190	7.90	20240419	9160	-38.86	20230508	5190	7.90	20240419	3.37	N	086040	500	79 억	130453	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History