KissMeData/133750/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160854	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	843161625	327649	33.12	2555	2625	2545	3345	1805	2575	2573.38	1.13	1239	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	602	-18.76	0.97	12	1.40	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
3	20240531	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	807580840	313798	31.72	2555	2625	2545	3345	1805	2575	2573.57	1.13	1489	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	602	-18.76	0.97	12	1.34	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
4	20240531	140852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	35	2	1.36	687346265	267051	27.00	2555	2625	2545	3345	1805	2575	2573.84	1.13	-386	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	611	-19.05	0.98	12	1.14	-137.00	2659.00	3670	20240206	-28.88	1890	20230726	38.10	3670	-28.88	20240206	2205	18.37	20240419	3670	-28.88	20240206	1890	38.10	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
5	20240531	130857	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	20	2	0.78	628223455	244361	24.70	2555	2625	2545	3345	1805	2575	2570.88	1.13	6885	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	607	-18.94	0.98	12	1.04	-137.00	2659.00	3670	20240206	-29.29	1890	20230726	37.30	3670	-29.29	20240206	2205	17.69	20240419	3670	-29.29	20240206	1890	37.30	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
6	20240531	120901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	5	2	0.19	519060315	202363	20.46	2555	2600	2545	3345	1805	2575	2564.98	1.13	19850	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	604	-18.83	0.97	12	0.86	-137.00	2659.00	3670	20240206	-29.70	1890	20230726	36.51	3670	-29.70	20240206	2205	17.01	20240419	3670	-29.70	20240206	1890	36.51	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
7	20240531	110856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-5	5	-0.19	429275685	167360	16.92	2555	2600	2545	3345	1805	2575	2564.97	1.13	16304	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	602	-18.76	0.97	12	0.71	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
8	20240531	100855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	309017885	120533	12.18	2555	2600	2545	3345	1805	2575	2563.74	1.13	20082	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	605	-18.87	0.97	12	0.51	-137.00	2659.00	3670	20240206	-29.56	1890	20230726	36.77	3670	-29.56	20240206	2205	17.23	20240419	3670	-29.56	20240206	1890	36.77	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
9	20240531	090855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	10	2	0.39	64962215	25328	2.56	2555	2600	2545	3345	1805	2575	2564.73	1.13	6673	2741	2657	2616	2532	2491	2637	2512	117	770	500	1590	5	1	23407077	605	-18.87	0.97	12	0.11	-137.00	2659.00	3670	20240206	-29.56	1890	20230726	36.77	3670	-29.56	20240206	2205	17.23	20240419	3670	-29.56	20240206	1890	36.77	20230726	6.93	N	133750	500	117 억	263334	N	N	N	N
10	20240530	160850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2575	-125	5	-4.63	2579384745	977277	90.84	2640	2700	2575	3510	1890	2700	2639.53	0.87	59074	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	603	-18.80	0.97	12	4.18	-137.00	2659.00	3670	20240206	-29.84	1890	20230726	36.24	3670	-29.84	20240206	2205	16.78	20240419	3670	-29.84	20240206	1890	36.24	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
11	20240530	150852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	-105	5	-3.89	2440862395	923652	85.86	2640	2700	2585	3510	1890	2700	2642.62	0.87	69661	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	607	-18.94	0.98	12	3.95	-137.00	2659.00	3670	20240206	-29.29	1890	20230726	37.30	3670	-29.29	20240206	2205	17.69	20240419	3670	-29.29	20240206	1890	37.30	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
12	20240530	140850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2600	-100	5	-3.70	2254653725	852049	79.20	2640	2700	2585	3510	1890	2700	2646.15	0.87	71102	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	609	-18.98	0.98	12	3.64	-137.00	2659.00	3670	20240206	-29.16	1890	20230726	37.57	3670	-29.16	20240206	2205	17.91	20240419	3670	-29.16	20240206	1890	37.57	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
13	20240530	130852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-80	5	-2.96	2064638145	779349	72.44	2640	2700	2585	3510	1890	2700	2649.18	0.87	74023	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	613	-19.12	0.99	12	3.33	-137.00	2659.00	3670	20240206	-28.61	1890	20230726	38.62	3670	-28.61	20240206	2205	18.82	20240419	3670	-28.61	20240206	1890	38.62	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
14	20240530	120850	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	-50	5	-1.85	1816425985	684927	63.67	2640	2700	2585	3510	1890	2700	2652.00	0.87	68258	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	620	-19.34	1.00	12	2.93	-137.00	2659.00	3670	20240206	-27.79	1890	20230726	40.21	3670	-27.79	20240206	2205	20.18	20240419	3670	-27.79	20240206	1890	40.21	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
15	20240530	110851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2665	-35	5	-1.30	1414131510	533662	49.61	2640	2695	2585	3510	1890	2700	2649.86	0.87	51366	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	624	-19.45	1.00	12	2.28	-137.00	2659.00	3670	20240206	-27.38	1890	20230726	41.01	3670	-27.38	20240206	2205	20.86	20240419	3670	-27.38	20240206	1890	41.01	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
16	20240530	100851	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2685	-15	5	-0.56	1213703980	458772	42.65	2640	2695	2585	3510	1890	2700	2645.55	0.87	53548	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	628	-19.60	1.01	12	1.96	-137.00	2659.00	3670	20240206	-26.84	1890	20230726	42.06	3670	-26.84	20240206	2205	21.77	20240419	3670	-26.84	20240206	1890	42.06	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
17	20240530	090852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	-80	5	-2.96	439143460	167704	15.59	2640	2650	2585	3510	1890	2700	2618.56	0.87	4673	2830	2765	2645	2580	2460	2797	2612	117	810	500	1670	5	1	23407077	613	-19.12	0.99	12	0.72	-137.00	2659.00	3670	20240206	-28.61	1890	20230726	38.62	3670	-28.61	20240206	2205	18.82	20240419	3670	-28.61	20240206	1890	38.62	20230726	6.73	N	133750	500	117 억	202917	N	N	N	N
18	20240529	160844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2700	145	2	5.68	2657868645	1008329	218.04	2550	2710	2525	3320	1790	2555	2635.84	1.14	-59847	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	632	-19.71	1.02	12	4.31	-137.00	2659.00	3670	20240206	-26.43	1890	20230726	42.86	3670	-26.43	20240206	2205	22.45	20240419	3670	-26.43	20240206	1890	42.86	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
19	20240529	150843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2650	95	2	3.72	1769773510	677124	146.42	2550	2655	2525	3320	1790	2555	2613.71	1.14	-30221	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	620	-19.34	1.00	12	2.89	-137.00	2659.00	3670	20240206	-27.79	1890	20230726	40.21	3670	-27.79	20240206	2205	20.18	20240419	3670	-27.79	20240206	1890	40.21	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
20	20240529	140844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	60	2	2.35	1168388025	449039	97.10	2550	2640	2525	3320	1790	2555	2602.04	1.14	-22711	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	612	-19.09	0.98	12	1.92	-137.00	2659.00	3670	20240206	-28.75	1890	20230726	38.36	3670	-28.75	20240206	2205	18.59	20240419	3670	-28.75	20240206	1890	38.36	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
21	20240529	130846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	50	2	1.96	1079958325	415130	89.77	2550	2640	2525	3320	1790	2555	2601.56	1.14	-15891	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	610	-19.01	0.98	12	1.77	-137.00	2659.00	3670	20240206	-29.02	1890	20230726	37.83	3670	-29.02	20240206	2205	18.14	20240419	3670	-29.02	20240206	1890	37.83	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
22	20240529	120849	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	60	2	2.35	989392035	380368	82.25	2550	2640	2525	3320	1790	2555	2601.22	1.14	-17138	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	612	-19.09	0.98	12	1.63	-137.00	2659.00	3670	20240206	-28.75	1890	20230726	38.36	3670	-28.75	20240206	2205	18.59	20240419	3670	-28.75	20240206	1890	38.36	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
23	20240529	110846	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	60	2	2.35	583437280	225572	48.78	2550	2620	2525	3320	1790	2555	2586.56	1.14	-15090	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	612	-19.09	0.98	12	0.96	-137.00	2659.00	3670	20240206	-28.75	1890	20230726	38.36	3670	-28.75	20240206	2205	18.59	20240419	3670	-28.75	20240206	1890	38.36	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
24	20240529	100844	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	60	2	2.35	433968610	168045	36.34	2550	2620	2525	3320	1790	2555	2582.55	1.14	-6759	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	612	-19.09	0.98	12	0.72	-137.00	2659.00	3670	20240206	-28.75	1890	20230726	38.36	3670	-28.75	20240206	2205	18.59	20240419	3670	-28.75	20240206	1890	38.36	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
25	20240529	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2550	-5	5	-0.20	55094770	21672	4.69	2550	2570	2525	3320	1790	2555	2541.84	1.14	-3111	2618	2586	2548	2516	2478	2602	2532	117	765	500	1580	5	1	23407077	597	-18.61	0.96	12	0.09	-137.00	2659.00	3670	20240206	-30.52	1890	20230726	34.92	3670	-30.52	20240206	2205	15.65	20240419	3670	-30.52	20240206	1890	34.92	20230726	6.67	N	133750	500	117 억	267922	N	N	N	N
26	20240528	160838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-10	5	-0.39	1157332145	455072	19.81	2550	2580	2510	3330	1800	2565	2543.15	1.21	-17717	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	598	-18.65	0.96	12	1.94	-137.00	2659.00	3670	20240206	-30.38	1890	20230726	35.19	3670	-30.38	20240206	2205	15.87	20240419	3670	-30.38	20240206	1890	35.19	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
27	20240528	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2560	-5	5	-0.19	1052452265	414050	18.03	2550	2580	2510	3330	1800	2565	2541.81	1.21	-17166	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	599	-18.69	0.96	12	1.77	-137.00	2659.00	3670	20240206	-30.25	1890	20230726	35.45	3670	-30.25	20240206	2205	16.10	20240419	3670	-30.25	20240206	1890	35.45	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
28	20240528	140842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	0	3	0.00	879296630	346136	15.07	2550	2580	2510	3330	1800	2565	2540.27	1.21	-1693	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	600	-18.72	0.96	12	1.48	-137.00	2659.00	3670	20240206	-30.11	1890	20230726	35.71	3670	-30.11	20240206	2205	16.33	20240419	3670	-30.11	20240206	1890	35.71	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
29	20240528	130838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2530	-35	5	-1.36	745992810	293966	12.80	2550	2580	2510	3330	1800	2565	2537.61	1.21	25245	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	592	-18.47	0.95	12	1.26	-137.00	2659.00	3670	20240206	-31.06	1890	20230726	33.86	3670	-31.06	20240206	2205	14.74	20240419	3670	-31.06	20240206	1890	33.86	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
30	20240528	120839	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-30	5	-1.17	667400030	262959	11.45	2550	2580	2510	3330	1800	2565	2537.96	1.21	31442	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	593	-18.50	0.95	12	1.12	-137.00	2659.00	3670	20240206	-30.93	1890	20230726	34.13	3670	-30.93	20240206	2205	14.97	20240419	3670	-30.93	20240206	1890	34.13	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
31	20240528	110823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-50	5	-1.95	614900115	242245	10.55	2550	2580	2510	3330	1800	2565	2538.25	1.21	28506	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	589	-18.36	0.95	12	1.03	-137.00	2659.00	3670	20240206	-31.47	1890	20230726	33.07	3670	-31.47	20240206	2205	14.06	20240419	3670	-31.47	20240206	1890	33.07	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
32	20240528	100840	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-25	5	-0.97	434743925	170948	7.44	2550	2580	2515	3330	1800	2565	2543.04	1.21	15465	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	595	-18.54	0.96	12	0.73	-137.00	2659.00	3670	20240206	-30.79	1890	20230726	34.39	3670	-30.79	20240206	2205	15.19	20240419	3670	-30.79	20240206	1890	34.39	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
33	20240528	090841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	-10	5	-0.39	178422870	70272	3.06	2550	2565	2515	3330	1800	2565	2538.74	1.21	17172	2925	2745	2645	2465	2365	2695	2415	117	765	500	1590	5	1	23407077	598	-18.65	0.96	12	0.30	-137.00	2659.00	3670	20240206	-30.38	1890	20230726	35.19	3670	-30.38	20240206	2205	15.87	20240419	3670	-30.38	20240206	1890	35.19	20230726	6.79	N	133750	500	117 억	283533	N	N	N	N
34	20240527	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	6118085250	2279339	52.58	2795	2825	2545	3350	1810	2580	2684.19	1.88	-158954	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	600	-18.72	0.96	12	9.74	-137.00	2659.00	3670	20240206	-30.11	1890	20230726	35.71	3670	-30.11	20240206	2205	16.33	20240419	3670	-30.11	20240206	1890	35.71	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
35	20240527	150841	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	-15	5	-0.58	5922987735	2203058	50.82	2795	2825	2550	3350	1810	2580	2688.53	1.88	-192962	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	600	-18.72	0.96	12	9.41	-137.00	2659.00	3670	20240206	-30.11	1890	20230726	35.71	3670	-30.11	20240206	2205	16.33	20240419	3670	-30.11	20240206	1890	35.71	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
36	20240527	140838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	-10	5	-0.39	5717397595	2122820	48.97	2795	2825	2560	3350	1810	2580	2693.30	1.88	-204990	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	602	-18.76	0.97	12	9.07	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
37	20240527	130837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2590	10	2	0.39	5409866625	2003342	46.22	2795	2825	2560	3350	1810	2580	2700.42	1.88	-218297	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	606	-18.91	0.97	12	8.56	-137.00	2659.00	3670	20240206	-29.43	1890	20230726	37.04	3670	-29.43	20240206	2205	17.46	20240419	3670	-29.43	20240206	1890	37.04	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
38	20240527	120838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2585	5	2	0.19	5154387125	1904377	43.93	2795	2825	2575	3350	1810	2580	2706.60	1.88	-222037	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	605	-18.87	0.97	12	8.14	-137.00	2659.00	3670	20240206	-29.56	1890	20230726	36.77	3670	-29.56	20240206	2205	17.23	20240419	3670	-29.56	20240206	1890	36.77	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
39	20240527	110838	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2610	30	2	1.16	4769955790	1756649	40.52	2795	2825	2600	3350	1810	2580	2715.37	1.88	-191309	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	611	-19.05	0.98	12	7.50	-137.00	2659.00	3670	20240206	-28.88	1890	20230726	38.10	3670	-28.88	20240206	2205	18.37	20240419	3670	-28.88	20240206	1890	38.10	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
40	20240527	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2640	60	2	2.33	4249708100	1558226	35.95	2795	2825	2630	3350	1810	2580	2727.27	1.88	-185269	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	618	-19.27	0.99	12	6.66	-137.00	2659.00	3670	20240206	-28.07	1890	20230726	39.68	3670	-28.07	20240206	2205	19.73	20240419	3670	-28.07	20240206	1890	39.68	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
41	20240527	090837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2695	115	2	4.46	2915196850	1056735	24.38	2795	2825	2675	3350	1810	2580	2758.68	1.88	-157234	2886	2732	2626	2472	2366	2810	2550	117	770	500	1590	5	1	23407077	631	-19.67	1.01	12	4.51	-137.00	2659.00	3670	20240206	-26.57	1890	20230726	42.59	3670	-26.57	20240206	2205	22.22	20240419	3670	-26.57	20240206	1890	42.59	20230726	6.73	N	133750	500	117 억	439966	N	N	N	N
42	20240524	160752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2580	95	2	3.82	8980131275	3382322	1239.76	2545	2780	2520	3230	1740	2485	2655.27	2.14	-34456	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	604	-18.83	0.97	12	14.45	-137.00	2659.00	3670	20240206	-29.70	1890	20230726	36.51	3670	-29.70	20240206	2205	17.01	20240419	3670	-29.70	20240206	1890	36.51	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
43	20240524	150752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	85	2	3.42	8680584390	3265381	1196.90	2545	2780	2520	3230	1740	2485	2658.54	2.14	-69825	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	602	-18.76	0.97	12	13.95	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
44	20240524	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	130	2	5.23	8210959940	3083594	1130.26	2545	2780	2520	3230	1740	2485	2662.98	2.14	-105902	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	612	-19.09	0.98	12	13.17	-137.00	2659.00	3670	20240206	-28.75	1890	20230726	38.36	3670	-28.75	20240206	2205	18.59	20240419	3670	-28.75	20240206	1890	38.36	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
45	20240524	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2645	160	2	6.44	7971934300	2992470	1096.86	2545	2780	2520	3230	1740	2485	2664.20	2.14	-101151	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	619	-19.31	0.99	12	12.78	-137.00	2659.00	3670	20240206	-27.93	1890	20230726	39.95	3670	-27.93	20240206	2205	19.95	20240419	3670	-27.93	20240206	1890	39.95	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
46	20240524	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2630	145	2	5.84	7651591175	2870746	1052.25	2545	2780	2520	3230	1740	2485	2665.58	2.14	-117728	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	616	-19.20	0.99	12	12.26	-137.00	2659.00	3670	20240206	-28.34	1890	20230726	39.15	3670	-28.34	20240206	2205	19.27	20240419	3670	-28.34	20240206	1890	39.15	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
47	20240524	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2615	130	2	5.23	7431843800	2786774	1021.47	2545	2780	2520	3230	1740	2485	2667.04	2.14	-116183	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	612	-19.09	0.98	12	11.91	-137.00	2659.00	3670	20240206	-28.75	1890	20230726	38.36	3670	-28.75	20240206	2205	18.59	20240419	3670	-28.75	20240206	1890	38.36	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
48	20240524	100758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	170	2	6.84	6573011785	2460059	901.71	2545	2780	2520	3230	1740	2485	2672.14	2.14	-173755	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	621	-19.38	1.00	12	10.51	-137.00	2659.00	3670	20240206	-27.66	1890	20230726	40.48	3670	-27.66	20240206	2205	20.41	20240419	3670	-27.66	20240206	1890	40.48	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
49	20240524	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2555	70	2	2.82	680115890	265779	97.42	2545	2600	2520	3230	1740	2485	2559.89	2.14	-97111	2541	2512	2476	2447	2411	2527	2462	117	745	500	1540	5	1	23407077	598	-18.65	0.96	12	1.14	-137.00	2659.00	3670	20240206	-30.38	1890	20230726	35.19	3670	-30.38	20240206	2205	15.87	20240419	3670	-30.38	20240206	1890	35.19	20230726	6.95	N	133750	500	117 억	501463	N	N	N	N
50	20240523	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	5	2	0.20	661210050	267135	47.41	2460	2505	2440	3220	1740	2480	2475.10	2.07	18124	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	582	-18.14	0.93	12	1.14	-137.00	2659.00	3670	20240206	-32.29	1890	20230726	31.48	3670	-32.29	20240206	2205	12.70	20240419	3670	-32.29	20240206	1890	31.48	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
51	20240523	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	10	2	0.40	618032445	249746	44.32	2460	2505	2440	3220	1740	2480	2474.64	2.07	18698	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	583	-18.18	0.94	12	1.07	-137.00	2659.00	3670	20240206	-32.15	1890	20230726	31.75	3670	-32.15	20240206	2205	12.93	20240419	3670	-32.15	20240206	1890	31.75	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
52	20240523	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2475	-5	5	-0.20	549427285	222156	39.43	2460	2505	2440	3220	1740	2480	2473.16	2.07	18598	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	579	-18.07	0.93	12	0.95	-137.00	2659.00	3670	20240206	-32.56	1890	20230726	30.95	3670	-32.56	20240206	2205	12.24	20240419	3670	-32.56	20240206	1890	30.95	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
53	20240523	130755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2465	-15	5	-0.60	472997620	191314	33.95	2460	2505	2440	3220	1740	2480	2472.36	2.07	23707	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	577	-17.99	0.93	12	0.82	-137.00	2659.00	3670	20240206	-32.83	1890	20230726	30.42	3670	-32.83	20240206	2205	11.79	20240419	3670	-32.83	20240206	1890	30.42	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
54	20240523	120751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	5	2	0.20	412465470	166827	29.61	2460	2505	2440	3220	1740	2480	2472.41	2.07	22940	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	582	-18.14	0.93	12	0.71	-137.00	2659.00	3670	20240206	-32.29	1890	20230726	31.48	3670	-32.29	20240206	2205	12.70	20240419	3670	-32.29	20240206	1890	31.48	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
55	20240523	110750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	20	2	0.81	339730475	137659	24.43	2460	2505	2440	3220	1740	2480	2467.91	2.07	15528	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	585	-18.25	0.94	12	0.59	-137.00	2659.00	3670	20240206	-31.88	1890	20230726	32.28	3670	-31.88	20240206	2205	13.38	20240419	3670	-31.88	20240206	1890	32.28	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
56	20240523	100752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2490	10	2	0.40	283207065	114991	20.41	2460	2495	2440	3220	1740	2480	2462.86	2.07	19316	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	583	-18.18	0.94	12	0.49	-137.00	2659.00	3670	20240206	-32.15	1890	20230726	31.75	3670	-32.15	20240206	2205	12.93	20240419	3670	-32.15	20240206	1890	31.75	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
57	20240523	090755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2455	-25	5	-1.01	90107120	36634	6.50	2460	2495	2445	3220	1740	2480	2459.63	2.07	4053	2593	2536	2503	2446	2413	2520	2430	117	740	500	1530	5	1	23407077	575	-17.92	0.92	12	0.16	-137.00	2659.00	3670	20240206	-33.11	1890	20230726	29.89	3670	-33.11	20240206	2205	11.34	20240419	3670	-33.11	20240206	1890	29.89	20230726	6.57	N	133750	500	117 억	483446	N	N	N	N
58	20240522	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2480	-115	5	-4.43	1384030700	550799	54.55	2540	2560	2470	3370	1820	2595	2512.75	1.84	50116	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	580	-18.10	0.93	12	2.35	-137.00	2659.00	3670	20240206	-32.43	1890	20230726	31.22	3670	-32.43	20240206	2205	12.47	20240419	3670	-32.43	20240206	1890	31.22	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
59	20240522	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2485	-110	5	-4.24	1266347680	503353	49.85	2540	2560	2485	3370	1820	2595	2515.80	1.84	53361	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	582	-18.14	0.93	12	2.15	-137.00	2659.00	3670	20240206	-32.29	1890	20230726	31.48	3670	-32.29	20240206	2205	12.70	20240419	3670	-32.29	20240206	1890	31.48	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
60	20240522	140751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	-95	5	-3.66	1140964365	453038	44.87	2540	2560	2490	3370	1820	2595	2518.45	1.84	57997	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	585	-18.25	0.94	12	1.94	-137.00	2659.00	3670	20240206	-31.88	1890	20230726	32.28	3670	-31.88	20240206	2205	13.38	20240419	3670	-31.88	20240206	1890	32.28	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
61	20240522	130747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-85	5	-3.28	954921280	378701	37.50	2540	2560	2500	3370	1820	2595	2521.54	1.84	66823	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	588	-18.32	0.94	12	1.62	-137.00	2659.00	3670	20240206	-31.61	1890	20230726	32.80	3670	-31.61	20240206	2205	13.83	20240419	3670	-31.61	20240206	1890	32.80	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
62	20240522	120842	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2510	-85	5	-3.28	888664985	352283	34.89	2540	2560	2500	3370	1820	2595	2522.56	1.84	68636	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	588	-18.32	0.94	12	1.51	-137.00	2659.00	3670	20240206	-31.61	1890	20230726	32.80	3670	-31.61	20240206	2205	13.83	20240419	3670	-31.61	20240206	1890	32.80	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
63	20240522	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-80	5	-3.08	743499130	294465	29.16	2540	2560	2505	3370	1820	2595	2524.88	1.84	62956	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	589	-18.36	0.95	12	1.26	-137.00	2659.00	3670	20240206	-31.47	1890	20230726	33.07	3670	-31.47	20240206	2205	14.06	20240419	3670	-31.47	20240206	1890	33.07	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
64	20240522	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2515	-80	5	-3.08	615433895	243610	24.13	2540	2560	2505	3370	1820	2595	2526.26	1.84	54277	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	589	-18.36	0.95	12	1.04	-137.00	2659.00	3670	20240206	-31.47	1890	20230726	33.07	3670	-31.47	20240206	2205	14.06	20240419	3670	-31.47	20240206	1890	33.07	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
65	20240522	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2540	-55	5	-2.12	291008620	115246	11.41	2540	2560	2505	3370	1820	2595	2525.01	1.84	12975	2735	2665	2590	2520	2445	2700	2555	117	775	500	1600	5	1	23407077	595	-18.54	0.96	12	0.49	-137.00	2659.00	3670	20240206	-30.79	1890	20230726	34.39	3670	-30.79	20240206	2205	15.19	20240419	3670	-30.79	20240206	1890	34.39	20230726	6.40	N	133750	500	117 억	430872	N	N	N	N
66	20240521	160741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2595	55	2	2.17	2414560900	936080	79.65	2520	2660	2515	3300	1780	2540	2579.40	1.85	-34341	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	607	-18.94	0.98	12	4.00	-137.00	2659.00	3670	20240206	-29.29	1890	20230726	37.30	3670	-29.29	20240206	2205	17.69	20240419	3670	-29.29	20240206	1890	37.30	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
67	20240521	150747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2605	65	2	2.56	2135043660	828649	70.51	2520	2660	2515	3300	1780	2540	2576.54	1.85	-16908	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	610	-19.01	0.98	12	3.54	-137.00	2659.00	3670	20240206	-29.02	1890	20230726	37.83	3670	-29.02	20240206	2205	18.14	20240419	3670	-29.02	20240206	1890	37.83	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
68	20240521	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	30	2	1.18	1319133195	516383	43.94	2520	2615	2515	3300	1780	2540	2554.56	1.85	-6761	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	602	-18.76	0.97	12	2.21	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
69	20240521	130746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2565	25	2	0.98	1210251650	473899	40.32	2520	2615	2515	3300	1780	2540	2553.82	1.85	-7090	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	600	-18.72	0.96	12	2.02	-137.00	2659.00	3670	20240206	-30.11	1890	20230726	35.71	3670	-30.11	20240206	2205	16.33	20240419	3670	-30.11	20240206	1890	35.71	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
70	20240521	120746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2570	30	2	1.18	859972455	338206	28.78	2520	2590	2515	3300	1780	2540	2542.75	1.85	4547	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	602	-18.76	0.97	12	1.44	-137.00	2659.00	3670	20240206	-29.97	1890	20230726	35.98	3670	-29.97	20240206	2205	16.55	20240419	3670	-29.97	20240206	1890	35.98	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
71	20240521	110745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2525	-15	5	-0.59	608109650	239985	20.42	2520	2565	2515	3300	1780	2540	2533.95	1.85	12054	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	591	-18.43	0.95	12	1.03	-137.00	2659.00	3670	20240206	-31.20	1890	20230726	33.60	3670	-31.20	20240206	2205	14.51	20240419	3670	-31.20	20240206	1890	33.60	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
72	20240521	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2545	5	2	0.20	360937940	142674	12.14	2520	2550	2515	3300	1780	2540	2529.81	1.85	33242	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	596	-18.58	0.96	12	0.61	-137.00	2659.00	3670	20240206	-30.65	1890	20230726	34.66	3670	-30.65	20240206	2205	15.42	20240419	3670	-30.65	20240206	1890	34.66	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
73	20240521	090742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2535	-5	5	-0.20	137871430	54604	4.65	2520	2545	2515	3300	1780	2540	2524.93	1.85	16961	2713	2626	2583	2496	2453	2605	2475	117	760	500	1570	5	1	23407077	593	-18.50	0.95	12	0.23	-137.00	2659.00	3670	20240206	-30.93	1890	20230726	34.13	3670	-30.93	20240206	2205	14.97	20240419	3670	-30.93	20240206	1890	34.13	20230726	5.93	N	133750	500	117 억	433069	N	N	N	N
74	20240517	160747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2620	120	2	4.80	62371329060	21247402	4149.21	2715	3135	2600	3250	1750	2500	2935.72	2.28	-114860	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	613	-19.12	0.99	12	90.77	-137.00	2659.00	3670	20240206	-28.61	1890	20230726	38.62	3670	-28.61	20240206	2205	18.82	20240419	3670	-28.61	20240206	1890	38.62	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
75	20240517	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2655	155	2	6.20	61313184120	20844655	4070.56	2715	3135	2625	3250	1750	2500	2941.43	2.28	-136360	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	621	-19.38	1.00	12	89.05	-137.00	2659.00	3670	20240206	-27.66	1890	20230726	40.48	3670	-27.66	20240206	2205	20.41	20240419	3670	-27.66	20240206	1890	40.48	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
76	20240517	140743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2705	205	2	8.20	59661122520	20225904	3949.73	2715	3135	2650	3250	1750	2500	2949.74	2.28	-153031	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	633	-19.74	1.02	12	86.41	-137.00	2659.00	3670	20240206	-26.29	1890	20230726	43.12	3670	-26.29	20240206	2205	22.68	20240419	3670	-26.29	20240206	1890	43.12	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
77	20240517	130736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	375	2	15.00	54892051985	18518717	3616.35	2715	3135	2650	3250	1750	2500	2964.14	2.28	-182506	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	673	-20.99	1.08	12	79.12	-137.00	2659.00	3670	20240206	-21.66	1890	20230726	52.12	3670	-21.66	20240206	2205	30.39	20240419	3670	-21.66	20240206	1890	52.12	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
78	20240517	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3030	530	2	21.20	48460939365	16340519	3190.99	2715	3135	2650	3250	1750	2500	2965.69	2.28	-183126	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	709	-22.12	1.14	12	69.81	-137.00	2659.00	3670	20240206	-17.44	1890	20230726	60.32	3670	-17.44	20240206	2205	37.41	20240419	3670	-17.44	20240206	1890	60.32	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
79	20240517	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	590	2	23.60	39985408760	13575354	2651.01	2715	3130	2650	3250	1750	2500	2945.44	2.28	-174986	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	723	-22.55	1.16	12	58.00	-137.00	2659.00	3670	20240206	-15.80	1890	20230726	63.49	3670	-15.80	20240206	2205	40.14	20240419	3670	-15.80	20240206	1890	63.49	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
80	20240517	100734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	565	2	22.60	23221729530	8048262	1571.67	2715	3100	2650	3250	1750	2500	2885.31	2.28	-186347	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	717	-22.37	1.15	12	34.38	-137.00	2659.00	3670	20240206	-16.49	1890	20230726	62.17	3670	-16.49	20240206	2205	39.00	20240419	3670	-16.49	20240206	1890	62.17	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
81	20240517	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2660	160	2	6.40	3296504865	1207141	235.73	2715	2825	2660	3250	1750	2500	2730.84	2.28	-171695	2596	2547	2451	2402	2306	2572	2427	117	750	500	1550	5	1	23407077	623	-19.42	1.00	12	5.16	-137.00	2659.00	3670	20240206	-27.52	1890	20230726	40.74	3670	-27.52	20240206	2205	20.63	20240419	3670	-27.52	20240206	1890	40.74	20230726	5.91	N	133750	500	117 억	533301	N	N	N	N
82	20240516	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2500	145	2	6.16	852862320	349442	533.59	2355	2500	2355	3060	1650	2355	2437.60	2.64	-85094	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	585	-18.25	0.94	12	1.49	-137.00	2659.00	3670	20240206	-31.88	1890	20230726	32.28	3670	-31.88	20240206	2205	13.38	20240419	3670	-31.88	20240206	1890	32.28	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
83	20240516	150730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2460	105	2	4.46	546846410	226001	345.10	2355	2475	2355	3060	1650	2355	2419.66	2.64	-34802	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	576	-17.96	0.93	12	0.97	-137.00	2659.00	3670	20240206	-32.97	1890	20230726	30.16	3670	-32.97	20240206	2205	11.56	20240419	3670	-32.97	20240206	1890	30.16	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
84	20240516	140736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2420	65	2	2.76	364680520	151779	231.76	2355	2445	2355	3060	1650	2355	2402.71	2.64	-10052	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	566	-17.66	0.91	12	0.65	-137.00	2659.00	3670	20240206	-34.06	1890	20230726	28.04	3670	-34.06	20240206	2205	9.75	20240419	3670	-34.06	20240206	1890	28.04	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
85	20240516	130731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2425	70	2	2.97	317516675	132345	202.09	2355	2430	2355	3060	1650	2355	2399.16	2.64	-3436	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	568	-17.70	0.91	12	0.57	-137.00	2659.00	3670	20240206	-33.92	1890	20230726	28.31	3670	-33.92	20240206	2205	9.98	20240419	3670	-33.92	20240206	1890	28.31	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
86	20240516	120730	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	60	2	2.55	275537240	114972	175.56	2355	2430	2355	3060	1650	2355	2396.56	2.64	-1018	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	565	-17.63	0.91	12	0.49	-137.00	2659.00	3670	20240206	-34.20	1890	20230726	27.78	3670	-34.20	20240206	2205	9.52	20240419	3670	-34.20	20240206	1890	27.78	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
87	20240516	110728	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2415	60	2	2.55	237540310	99212	151.49	2355	2430	2355	3060	1650	2355	2394.27	2.64	-1182	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	565	-17.63	0.91	12	0.42	-137.00	2659.00	3670	20240206	-34.20	1890	20230726	27.78	3670	-34.20	20240206	2205	9.52	20240419	3670	-34.20	20240206	1890	27.78	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
88	20240516	100731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	35	2	1.49	97887395	41271	63.02	2355	2400	2355	3060	1650	2355	2371.82	2.64	-10774	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	559	-17.45	0.90	12	0.18	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
89	20240516	090731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	15	2	0.64	12609585	5352	8.17	2355	2375	2355	3060	1650	2355	2356.05	2.64	283	2435	2395	2350	2310	2265	2415	2330	117	705	500	1460	5	1	23407077	555	-17.30	0.89	12	0.02	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.92	N	133750	500	117 억	617437	N	N	N	N
90	20240514	160739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	40	2	1.73	150800255	64126	79.79	2305	2390	2305	3005	1625	2315	2351.51	2.56	17315	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	551	-17.19	0.89	12	0.27	-137.00	2659.00	3670	20240206	-35.83	1890	20230726	24.60	3670	-35.83	20240206	2205	6.80	20240419	3670	-35.83	20240206	1890	24.60	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
91	20240514	150742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	35	2	1.51	140358005	59688	74.27	2305	2390	2305	3005	1625	2315	2351.53	2.56	16459	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	550	-17.15	0.88	12	0.25	-137.00	2659.00	3670	20240206	-35.97	1890	20230726	24.34	3670	-35.97	20240206	2205	6.58	20240419	3670	-35.97	20240206	1890	24.34	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
92	20240514	140740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	30	2	1.30	113119630	48029	59.76	2305	2390	2305	3005	1625	2315	2355.24	2.56	15240	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	549	-17.12	0.88	12	0.21	-137.00	2659.00	3670	20240206	-36.10	1890	20230726	24.07	3670	-36.10	20240206	2205	6.35	20240419	3670	-36.10	20240206	1890	24.07	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
93	20240514	130741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	40	2	1.73	103506095	43929	54.66	2305	2390	2305	3005	1625	2315	2356.22	2.56	15219	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	551	-17.19	0.89	12	0.19	-137.00	2659.00	3670	20240206	-35.83	1890	20230726	24.60	3670	-35.83	20240206	2205	6.80	20240419	3670	-35.83	20240206	1890	24.60	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
94	20240514	120739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	45	2	1.94	102635505	43559	54.20	2305	2390	2305	3005	1625	2315	2356.25	2.56	15336	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	552	-17.23	0.89	12	0.19	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
95	20240514	110739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	45	2	1.94	82271065	34882	43.40	2305	2390	2305	3005	1625	2315	2358.56	2.56	12187	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	552	-17.23	0.89	12	0.15	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
96	20240514	100737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	65	2	2.81	74679250	31668	39.40	2305	2390	2305	3005	1625	2315	2358.20	2.56	12252	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	557	-17.37	0.90	12	0.14	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
97	20240514	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-10	5	-0.43	4148245	1790	2.23	2305	2325	2305	3005	1625	2315	2317.46	2.56	1563	2385	2350	2315	2280	2245	2332	2262	117	690	500	1430	5	1	23407077	540	-16.82	0.87	12	0.01	-137.00	2659.00	3670	20240206	-37.19	1890	20230726	21.96	3670	-37.19	20240206	2205	4.54	20240419	3670	-37.19	20240206	1890	21.96	20230726	5.97	N	133750	500	117 억	600157	N	N	N	N
98	20240513	160737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-25	5	-1.07	183945315	79849	102.86	2350	2350	2280	3040	1640	2340	2303.66	2.52	10700	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	542	-16.90	0.87	12	0.34	-137.00	2659.00	3670	20240206	-36.92	1890	20230726	22.49	3670	-36.92	20240206	2205	4.99	20240419	3670	-36.92	20240206	1890	22.49	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
99	20240513	150739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2310	-30	5	-1.28	171808280	74594	96.09	2350	2350	2280	3040	1640	2340	2303.25	2.52	8357	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	541	-16.86	0.87	12	0.32	-137.00	2659.00	3670	20240206	-37.06	1890	20230726	22.22	3670	-37.06	20240206	2205	4.76	20240419	3670	-37.06	20240206	1890	22.22	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
100	20240513	140739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2315	-25	5	-1.07	162780635	70689	91.06	2350	2350	2280	3040	1640	2340	2302.77	2.52	8448	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	542	-16.90	0.87	12	0.30	-137.00	2659.00	3670	20240206	-36.92	1890	20230726	22.49	3670	-36.92	20240206	2205	4.99	20240419	3670	-36.92	20240206	1890	22.49	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
101	20240513	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2305	-35	5	-1.50	150810635	65492	84.37	2350	2350	2280	3040	1640	2340	2302.73	2.52	10188	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	540	-16.82	0.87	12	0.28	-137.00	2659.00	3670	20240206	-37.19	1890	20230726	21.96	3670	-37.19	20240206	2205	4.54	20240419	3670	-37.19	20240206	1890	21.96	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
102	20240513	120737	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-40	5	-1.71	120214720	52120	67.14	2350	2350	2280	3040	1640	2340	2306.50	2.52	1827	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	538	-16.79	0.86	12	0.22	-137.00	2659.00	3670	20240206	-37.33	1890	20230726	21.69	3670	-37.33	20240206	2205	4.31	20240419	3670	-37.33	20240206	1890	21.69	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
103	20240513	110736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2300	-40	5	-1.71	108067485	46838	60.34	2350	2350	2280	3040	1640	2340	2307.26	2.52	3849	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	538	-16.79	0.86	12	0.20	-137.00	2659.00	3670	20240206	-37.33	1890	20230726	21.69	3670	-37.33	20240206	2205	4.31	20240419	3670	-37.33	20240206	1890	21.69	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
104	20240513	100736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2325	-15	5	-0.64	64274940	27735	35.73	2350	2350	2300	3040	1640	2340	2317.47	2.52	1663	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	544	-16.97	0.87	12	0.12	-137.00	2659.00	3670	20240206	-36.65	1890	20230726	23.02	3670	-36.65	20240206	2205	5.44	20240419	3670	-36.65	20240206	1890	23.02	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
105	20240513	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	5	2	0.21	1467650	625	0.81	2350	2350	2340	3040	1640	2340	2348.24	2.52	-502	2423	2381	2358	2316	2293	2370	2305	117	700	500	1450	5	1	23407077	549	-17.12	0.88	12	0.00	-137.00	2659.00	3670	20240206	-36.10	1890	20230726	24.07	3670	-36.10	20240206	2205	6.35	20240419	3670	-36.10	20240206	1890	24.07	20230726	5.81	N	133750	500	117 억	590482	N	N	N	N
106	20240510	160715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2340	-30	5	-1.27	177854385	75231	59.04	2370	2400	2335	3080	1660	2370	2364.11	2.52	-1754	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	548	-17.08	0.88	12	0.32	-137.00	2659.00	3670	20240206	-36.24	1890	20230726	23.81	3670	-36.24	20240206	2205	6.12	20240419	3670	-36.24	20240206	1890	23.81	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
107	20240510	150721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2350	-20	5	-0.84	159556380	67421	52.91	2370	2400	2350	3080	1660	2370	2366.57	2.52	656	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	550	-17.15	0.88	12	0.29	-137.00	2659.00	3670	20240206	-35.97	1890	20230726	24.34	3670	-35.97	20240206	2205	6.58	20240419	3670	-35.97	20240206	1890	24.34	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
108	20240510	140725	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	114992035	48494	38.06	2370	2400	2360	3080	1660	2370	2371.26	2.52	6042	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	555	-17.30	0.89	12	0.21	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
109	20240510	130717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	93441370	39392	30.92	2370	2400	2360	3080	1660	2370	2372.09	2.52	199	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	555	-17.30	0.89	12	0.17	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
110	20240510	120714	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2365	-5	5	-0.21	91854525	38722	30.39	2370	2400	2360	3080	1660	2370	2372.15	2.52	-129	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	554	-17.26	0.89	12	0.17	-137.00	2659.00	3670	20240206	-35.56	1890	20230726	25.13	3670	-35.56	20240206	2205	7.26	20240419	3670	-35.56	20240206	1890	25.13	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
111	20240510	110718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	77808345	32783	25.73	2370	2400	2360	3080	1660	2370	2373.44	2.52	28	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.14	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
112	20240510	100717	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	55069810	23201	18.21	2370	2400	2360	3080	1660	2370	2373.60	2.52	2083	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	555	-17.30	0.89	12	0.10	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
113	20240510	090718	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	30	2	1.27	1106225	465	0.36	2370	2400	2370	3080	1660	2370	2378.98	2.52	-120	2450	2410	2380	2340	2310	2395	2325	117	710	500	1460	5	1	23407077	562	-17.52	0.90	12	0.00	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	5.93	N	133750	500	117 억	590540	N	N	N	N
114	20240509	160731	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-15	5	-0.63	304241220	127273	146.42	2390	2420	2350	3100	1670	2385	2390.46	2.44	18746	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	555	-17.30	0.89	12	0.54	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
115	20240509	150732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	10	2	0.42	274387315	114708	131.97	2390	2420	2350	3100	1670	2385	2392.05	2.44	14452	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	561	-17.48	0.90	12	0.49	-137.00	2659.00	3670	20240206	-34.74	1890	20230726	26.72	3670	-34.74	20240206	2205	8.62	20240419	3670	-34.74	20240206	1890	26.72	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
116	20240509	140655	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	15	2	0.63	249105215	104161	119.83	2390	2420	2350	3100	1670	2385	2391.54	2.44	13207	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	562	-17.52	0.90	12	0.44	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
117	20240509	130719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2405	20	2	0.84	171273575	71830	82.64	2390	2420	2350	3100	1670	2385	2384.43	2.44	14329	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	563	-17.55	0.90	12	0.31	-137.00	2659.00	3670	20240206	-34.47	1890	20230726	27.25	3670	-34.47	20240206	2205	9.07	20240419	3670	-34.47	20240206	1890	27.25	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
118	20240509	120719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	0	3	0.00	135961625	57049	65.63	2390	2420	2350	3100	1670	2385	2383.24	2.44	6553	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	558	-17.41	0.90	12	0.24	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
119	20240509	110706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	0	3	0.00	85961375	35941	41.35	2390	2420	2375	3100	1670	2385	2391.75	2.44	6844	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	558	-17.41	0.90	12	0.15	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
120	20240509	100711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	-5	5	-0.21	44023255	18414	21.18	2390	2420	2380	3100	1670	2385	2390.77	2.44	5072	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	557	-17.37	0.90	12	0.08	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
121	20240509	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2395	10	2	0.42	17951950	7492	8.62	2390	2420	2390	3100	1670	2385	2396.23	2.44	2821	2428	2406	2368	2346	2308	2417	2357	117	715	500	1470	5	1	23407077	561	-17.48	0.90	12	0.03	-137.00	2659.00	3670	20240206	-34.74	1890	20230726	26.72	3670	-34.74	20240206	2205	8.62	20240419	3670	-34.74	20240206	1890	26.72	20230726	5.90	N	133750	500	117 억	571981	N	N	N	N
122	20240508	160702	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	15	2	0.63	205577660	86903	117.75	2350	2390	2330	3080	1660	2370	2365.60	2.25	37789	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	558	-17.41	0.90	12	0.37	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
123	20240508	150709	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	10	2	0.42	199293905	84263	114.17	2350	2390	2330	3080	1660	2370	2365.14	2.25	36660	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	557	-17.37	0.90	12	0.36	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
124	20240508	140701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	164227535	69513	94.19	2350	2390	2330	3080	1660	2370	2362.54	2.25	27123	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.30	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
125	20240508	130658	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	135742335	57527	77.95	2350	2390	2330	3080	1660	2370	2359.63	2.25	21286	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.25	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
126	20240508	120701	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	0	3	0.00	123759795	52475	71.10	2350	2390	2330	3080	1660	2370	2358.45	2.25	18162	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	555	-17.30	0.89	12	0.22	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
127	20240508	110738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	-10	5	-0.42	68936695	29254	39.64	2350	2390	2345	3080	1660	2370	2356.49	2.25	8585	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	552	-17.23	0.89	12	0.12	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
128	20240508	100708	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	5	2	0.21	59110330	25091	34.00	2350	2390	2345	3080	1660	2370	2355.84	2.25	7047	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	556	-17.34	0.89	12	0.11	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
129	20240508	090710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2345	-25	5	-1.05	12563740	5323	7.21	2350	2390	2345	3080	1660	2370	2360.27	2.25	-457	2433	2401	2383	2351	2333	2392	2342	117	710	500	1460	5	1	23407077	549	-17.12	0.88	12	0.02	-137.00	2659.00	3670	20240206	-36.10	1890	20230726	24.07	3670	-36.10	20240206	2205	6.35	20240419	3670	-36.10	20240206	1890	24.07	20230726	5.90	N	133750	500	117 억	527600	N	N	N	N
130	20240503	160722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	10	2	0.42	143285000	60118	58.17	2410	2410	2365	3105	1675	2390	2383.37	2.21	9768	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	562	-17.52	0.90	12	0.26	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
131	20240503	150722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	-5	5	-0.21	136009085	57076	55.23	2410	2410	2365	3105	1675	2390	2382.95	2.21	9950	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	558	-17.41	0.90	12	0.24	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
132	20240503	140723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	114377100	48045	46.49	2410	2410	2365	3105	1675	2390	2380.62	2.21	9088	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	559	-17.45	0.90	12	0.21	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
133	20240503	130723	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	0	3	0.00	99181310	41662	40.31	2410	2410	2365	3105	1675	2390	2380.62	2.21	8100	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	559	-17.45	0.90	12	0.18	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
134	20240503	120720	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	-20	5	-0.84	79850130	33505	32.42	2410	2410	2370	3105	1675	2390	2383.23	2.21	6559	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	555	-17.30	0.89	12	0.14	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
135	20240503	110719	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2375	-15	5	-0.63	62631985	26253	25.40	2410	2410	2375	3105	1675	2390	2385.71	2.21	6561	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	556	-17.34	0.89	12	0.11	-137.00	2659.00	3670	20240206	-35.29	1890	20230726	25.66	3670	-35.29	20240206	2205	7.71	20240419	3670	-35.29	20240206	1890	25.66	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
136	20240503	100715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	10	2	0.42	40707040	17055	16.50	2410	2410	2380	3105	1675	2390	2386.81	2.21	5486	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	562	-17.52	0.90	12	0.07	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
137	20240503	090716	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2400	10	2	0.42	9286325	3876	3.75	2410	2410	2390	3105	1675	2390	2395.85	2.21	-337	2480	2435	2385	2340	2290	2457	2362	117	715	500	1480	5	1	23407077	562	-17.52	0.90	12	0.02	-137.00	2659.00	3670	20240206	-34.60	1890	20230726	26.98	3670	-34.60	20240206	2205	8.84	20240419	3670	-34.60	20240206	1890	26.98	20230726	5.87	N	133750	500	117 억	517684	N	N	N	N
138	20240502	160711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2390	45	2	1.92	245066880	103099	165.67	2345	2430	2335	3045	1645	2345	2377.00	2.29	-19095	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	559	-17.45	0.90	12	0.44	-137.00	2659.00	3670	20240206	-34.88	1890	20230726	26.46	3670	-34.88	20240206	2205	8.39	20240419	3670	-34.88	20240206	1890	26.46	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
139	20240502	150715	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	35	2	1.49	224448000	94484	151.83	2345	2430	2335	3045	1645	2345	2375.52	2.29	-18299	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	557	-17.37	0.90	12	0.40	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
140	20240502	140711	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2385	40	2	1.71	198862145	83774	134.62	2345	2430	2335	3045	1645	2345	2373.80	2.29	-17769	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	558	-17.41	0.90	12	0.36	-137.00	2659.00	3670	20240206	-35.01	1890	20230726	26.19	3670	-35.01	20240206	2205	8.16	20240419	3670	-35.01	20240206	1890	26.19	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
141	20240502	130710	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2380	35	2	1.49	156228210	65954	105.98	2345	2400	2335	3045	1645	2345	2368.75	2.29	-13090	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	557	-17.37	0.90	12	0.28	-137.00	2659.00	3670	20240206	-35.15	1890	20230726	25.93	3670	-35.15	20240206	2205	7.94	20240419	3670	-35.15	20240206	1890	25.93	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
142	20240502	120707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2370	25	2	1.07	103135240	43699	70.22	2345	2390	2335	3045	1645	2345	2360.14	2.29	-10967	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	555	-17.30	0.89	12	0.19	-137.00	2659.00	3670	20240206	-35.42	1890	20230726	25.40	3670	-35.42	20240206	2205	7.48	20240419	3670	-35.42	20240206	1890	25.40	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
143	20240502	110707	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	15	2	0.64	60511490	25737	41.36	2345	2365	2335	3045	1645	2345	2351.15	2.29	-11679	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	552	-17.23	0.89	12	0.11	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
144	20240502	100705	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2360	15	2	0.64	55787355	23735	38.14	2345	2360	2335	3045	1645	2345	2350.43	2.29	-11180	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	552	-17.23	0.89	12	0.10	-137.00	2659.00	3670	20240206	-35.69	1890	20230726	24.87	3670	-35.69	20240206	2205	7.03	20240419	3670	-35.69	20240206	1890	24.87	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N
145	20240502	090706	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2355	10	2	0.43	13257805	5655	9.09	2345	2355	2335	3045	1645	2345	2344.44	2.29	111	2465	2405	2370	2310	2275	2435	2340	117	700	500	1450	5	1	23407077	551	-17.19	0.89	12	0.02	-137.00	2659.00	3670	20240206	-35.83	1890	20230726	24.60	3670	-35.83	20240206	2205	6.80	20240419	3670	-35.83	20240206	1890	24.60	20230726	5.91	N	133750	500	117 억	536987	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History