KissMeData/187220/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	195	2	5.07	436773870	108846	395.79	3805	4140	3805	4995	2695	3845	4012.77	1.03	22688	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	473	-3.18	0.55	12	0.93	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
3	20240531	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	200	2	5.20	419404625	104564	380.22	3805	4140	3805	4995	2695	3845	4010.98	1.03	22421	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	473	-3.19	0.55	12	0.89	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
4	20240531	140936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	250	2	6.50	406239700	101307	368.38	3805	4140	3805	4995	2695	3845	4009.99	1.03	22547	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	479	-3.23	0.56	12	0.87	-1269.00	7330.00	9480	20231227	-56.80	3585	20231005	14.23	9160	-55.29	20240103	3610	13.43	20240411	9480	-56.80	20231227	3585	14.23	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
5	20240531	130940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	260	2	6.76	358305790	89570	325.70	3805	4140	3805	4995	2695	3845	4000.29	1.03	21557	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	480	-3.23	0.56	12	0.77	-1269.00	7330.00	9480	20231227	-56.70	3585	20231005	14.50	9160	-55.19	20240103	3610	13.71	20240411	9480	-56.70	20231227	3585	14.50	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
6	20240531	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	215	2	5.59	273681930	68848	250.35	3805	4080	3805	4995	2695	3845	3975.16	1.03	18497	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	475	-3.20	0.55	12	0.59	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
7	20240531	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	180	2	4.68	207114235	52324	190.26	3805	4040	3805	4995	2695	3845	3958.30	1.03	7025	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	471	-3.17	0.55	12	0.45	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
8	20240531	100939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	90	2	2.34	173495630	43919	159.70	3805	4040	3805	4995	2695	3845	3950.35	1.03	6466	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	460	-3.10	0.54	12	0.38	-1269.00	7330.00	9480	20231227	-58.49	3585	20231005	9.76	9160	-57.04	20240103	3610	9.00	20240411	9480	-58.49	20231227	3585	9.76	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
9	20240531	090939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	185	2	4.81	128169185	32473	118.08	3805	4040	3805	4995	2695	3845	3946.95	1.03	6954	3978	3911	3873	3806	3768	3892	3787	58	1150	500	2300	5	1	11698021	471	-3.18	0.55	12	0.28	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	3.09	N	187220	500	58 억	120098	N	N	N	N
10	20240530	160933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-75	5	-1.91	106509430	27500	36.53	3895	3940	3835	5090	2745	3920	3873.07	1.03	-942	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	450	-3.03	0.52	12	0.24	-1269.00	7330.00	9480	20231227	-59.44	3585	20231005	7.25	9160	-58.02	20240103	3610	6.51	20240411	9480	-59.44	20231227	3585	7.25	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
11	20240530	150935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3845	-75	5	-1.91	98155720	25341	33.67	3895	3940	3835	5090	2745	3920	3873.40	1.03	-857	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	450	-3.03	0.52	12	0.22	-1269.00	7330.00	9480	20231227	-59.44	3585	20231005	7.25	9160	-58.02	20240103	3610	6.51	20240411	9480	-59.44	20231227	3585	7.25	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
12	20240530	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3880	-40	5	-1.02	68391145	17611	23.40	3895	3940	3855	5090	2745	3920	3883.43	1.03	-124	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	454	-3.06	0.53	12	0.15	-1269.00	7330.00	9480	20231227	-59.07	3585	20231005	8.23	9160	-57.64	20240103	3610	7.48	20240411	9480	-59.07	20231227	3585	8.23	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
13	20240530	130936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3865	-55	5	-1.40	60224240	15497	20.59	3895	3940	3855	5090	2745	3920	3886.19	1.03	-53	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	452	-3.05	0.53	12	0.13	-1269.00	7330.00	9480	20231227	-59.23	3585	20231005	7.81	9160	-57.81	20240103	3610	7.06	20240411	9480	-59.23	20231227	3585	7.81	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
14	20240530	120933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-30	5	-0.77	47185585	12136	16.12	3895	3940	3855	5090	2745	3920	3888.07	1.03	-1437	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	455	-3.07	0.53	12	0.10	-1269.00	7330.00	9480	20231227	-58.97	3585	20231005	8.51	9160	-57.53	20240103	3610	7.76	20240411	9480	-58.97	20231227	3585	8.51	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
15	20240530	110935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-5	5	-0.13	38746270	9977	13.25	3895	3940	3855	5090	2745	3920	3883.56	1.03	243	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	458	-3.09	0.53	12	0.09	-1269.00	7330.00	9480	20231227	-58.70	3585	20231005	9.21	9160	-57.26	20240103	3610	8.45	20240411	9480	-58.70	20231227	3585	9.21	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
16	20240530	100934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3860	-60	5	-1.53	31052255	7994	10.62	3895	3940	3855	5090	2745	3920	3884.45	1.03	296	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	452	-3.04	0.53	12	0.07	-1269.00	7330.00	9480	20231227	-59.28	3585	20231005	7.67	9160	-57.86	20240103	3610	6.93	20240411	9480	-59.28	20231227	3585	7.67	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
17	20240530	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-10	5	-0.26	16068425	4126	5.48	3895	3940	3880	5090	2745	3920	3894.43	1.03	1210	4060	3990	3935	3865	3810	3962	3837	58	1170	500	2350	5	1	11698021	457	-3.08	0.53	12	0.04	-1269.00	7330.00	9480	20231227	-58.76	3585	20231005	9.07	9160	-57.31	20240103	3610	8.31	20240411	9480	-58.76	20231227	3585	9.07	20231005	3.06	N	187220	500	58 억	121043	N	N	N	N
18	20240529	160927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-75	5	-1.88	295116515	75265	176.14	3990	4005	3880	5190	2800	3995	3921.03	1.32	-34825	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	459	-3.09	0.53	12	0.64	-1269.00	7330.00	9480	20231227	-58.65	3585	20231005	9.34	9160	-57.21	20240103	3610	8.59	20240411	9480	-58.65	20231227	3585	9.34	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
19	20240529	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-80	5	-2.00	292554320	74611	174.61	3990	4005	3880	5190	2800	3995	3921.06	1.32	-34909	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	458	-3.09	0.53	12	0.64	-1269.00	7330.00	9480	20231227	-58.70	3585	20231005	9.21	9160	-57.26	20240103	3610	8.45	20240411	9480	-58.70	20231227	3585	9.21	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
20	20240529	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3890	-105	5	-2.63	242182675	61749	144.51	3990	4005	3880	5190	2800	3995	3922.05	1.32	-34393	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	455	-3.07	0.53	12	0.53	-1269.00	7330.00	9480	20231227	-58.97	3585	20231005	8.51	9160	-57.53	20240103	3610	7.76	20240411	9480	-58.97	20231227	3585	8.51	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
21	20240529	130929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-95	5	-2.38	197097975	50266	117.63	3990	4005	3880	5190	2800	3995	3921.10	1.32	-29555	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	456	-3.07	0.53	12	0.43	-1269.00	7330.00	9480	20231227	-58.86	3585	20231005	8.79	9160	-57.42	20240103	3610	8.03	20240411	9480	-58.86	20231227	3585	8.79	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
22	20240529	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-80	5	-2.00	117497225	29918	70.01	3990	4005	3910	5190	2800	3995	3927.31	1.32	-10294	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	458	-3.09	0.53	12	0.26	-1269.00	7330.00	9480	20231227	-58.70	3585	20231005	9.21	9160	-57.26	20240103	3610	8.45	20240411	9480	-58.70	20231227	3585	9.21	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
23	20240529	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-75	5	-1.88	99736150	25394	59.43	3990	4005	3910	5190	2800	3995	3927.55	1.32	-8931	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	459	-3.09	0.53	12	0.22	-1269.00	7330.00	9480	20231227	-58.65	3585	20231005	9.34	9160	-57.21	20240103	3610	8.59	20240411	9480	-58.65	20231227	3585	9.34	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
24	20240529	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-75	5	-1.88	67532635	17169	40.18	3990	4005	3910	5190	2800	3995	3933.41	1.32	-9588	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	459	-3.09	0.53	12	0.15	-1269.00	7330.00	9480	20231227	-58.65	3585	20231005	9.34	9160	-57.21	20240103	3610	8.59	20240411	9480	-58.65	20231227	3585	9.34	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
25	20240529	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-55	5	-1.38	15156880	3826	8.95	3990	4005	3940	5190	2800	3995	3961.55	1.32	-2256	4151	4072	4021	3942	3891	4047	3917	58	1195	500	2390	5	1	11698021	461	-3.10	0.54	12	0.03	-1269.00	7330.00	9480	20231227	-58.44	3585	20231005	9.90	9160	-56.99	20240103	3610	9.14	20240411	9480	-58.44	20231227	3585	9.90	20231005	2.98	N	187220	500	58 억	154045	N	N	N	N
26	20240528	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-35	5	-0.87	171581555	42731	59.05	4030	4100	3970	5230	2825	4030	4015.39	1.42	-12675	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	467	-3.15	0.55	12	0.37	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
27	20240528	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-55	5	-1.36	167904445	41807	57.77	4030	4100	3970	5230	2825	4030	4016.18	1.42	-12119	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	465	-3.13	0.54	12	0.36	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3610	10.11	20240411	9480	-58.07	20231227	3585	10.88	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
28	20240528	140925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-40	5	-0.99	131924675	32766	45.28	4030	4100	3985	5230	2825	4030	4026.27	1.42	-3573	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	467	-3.14	0.54	12	0.28	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
29	20240528	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-25	5	-0.62	108078720	26793	37.03	4030	4100	4000	5230	2825	4030	4033.84	1.42	-831	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	469	-3.16	0.55	12	0.23	-1269.00	7330.00	9480	20231227	-57.75	3585	20231005	11.72	9160	-56.28	20240103	3610	10.94	20240411	9480	-57.75	20231227	3585	11.72	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
30	20240528	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-5	5	-0.12	93546355	23163	32.01	4030	4100	4000	5230	2825	4030	4038.61	1.42	1214	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	471	-3.17	0.55	12	0.20	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
31	20240528	110906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-20	5	-0.50	82420735	20395	28.18	4030	4100	4000	5230	2825	4030	4041.22	1.42	3774	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	469	-3.16	0.55	12	0.17	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
32	20240528	100922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	35	2	0.87	61547885	15191	20.99	4030	4100	4020	5230	2825	4030	4051.60	1.42	4005	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	476	-3.20	0.55	12	0.13	-1269.00	7330.00	9480	20231227	-57.12	3585	20231005	13.39	9160	-55.62	20240103	3610	12.60	20240411	9480	-57.12	20231227	3585	13.39	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
33	20240528	090924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	20	2	0.50	16069585	3976	5.49	4030	4100	4030	5230	2825	4030	4041.65	1.42	1496	4093	4061	4023	3991	3953	4042	3972	58	1200	500	2410	5	1	11698021	474	-3.19	0.55	12	0.03	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	3.07	N	187220	500	58 억	165824	N	N	N	N
34	20240527	160908	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	45	2	1.13	288656300	71979	155.39	4055	4055	3985	5180	2790	3985	4010.28	1.60	-23477	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	471	-3.18	0.55	12	0.62	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
35	20240527	150923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	55	2	1.38	279002720	69586	150.22	4055	4055	3985	5180	2790	3985	4009.47	1.60	-24380	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	473	-3.18	0.55	12	0.59	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
36	20240527	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	15	2	0.38	238969030	59623	128.71	4055	4055	3985	5180	2790	3985	4008.00	1.60	-28787	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	468	-3.15	0.55	12	0.51	-1269.00	7330.00	9480	20231227	-57.81	3585	20231005	11.58	9160	-56.33	20240103	3610	10.80	20240411	9480	-57.81	20231227	3585	11.58	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
37	20240527	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	10	2	0.25	228025010	56888	122.81	4055	4055	3985	5180	2790	3985	4008.31	1.60	-29783	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	467	-3.15	0.55	12	0.49	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
38	20240527	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	20	2	0.50	121410700	30210	65.22	4055	4055	4000	5180	2790	3985	4018.89	1.60	-13006	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	469	-3.16	0.55	12	0.26	-1269.00	7330.00	9480	20231227	-57.75	3585	20231005	11.72	9160	-56.28	20240103	3610	10.94	20240411	9480	-57.75	20231227	3585	11.72	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
39	20240527	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	40	2	1.00	65799950	16355	35.31	4055	4055	4015	5180	2790	3985	4023.23	1.60	-1196	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	471	-3.17	0.55	12	0.14	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
40	20240527	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	40	2	1.00	35247950	8756	18.90	4055	4055	4015	5180	2790	3985	4025.58	1.60	597	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	471	-3.17	0.55	12	0.07	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
41	20240527	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	60	2	1.51	8483350	2106	4.55	4055	4055	4015	5180	2790	3985	4028.18	1.60	-378	4108	4046	3998	3936	3888	4022	3912	58	1195	500	2390	5	1	11698021	473	-3.19	0.55	12	0.02	-1269.00	7330.00	9480	20231227	-57.33	3585	20231005	12.83	9160	-55.84	20240103	3610	12.05	20240411	9480	-57.33	20231227	3585	12.83	20231005	3.01	N	187220	500	58 억	187346	N	N	N	N
42	20240524	160829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-55	5	-1.36	184832640	46323	83.27	4040	4060	3950	5250	2830	4040	3990.08	1.61	-733	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	466	-3.14	0.54	12	0.40	-1269.00	7330.00	9480	20231227	-57.96	3585	20231005	11.16	9160	-56.50	20240103	3610	10.39	20240411	9480	-57.96	20231227	3585	11.16	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
43	20240524	150830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-65	5	-1.61	167450755	41952	75.42	4040	4060	3950	5250	2830	4040	3991.48	1.61	-480	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	465	-3.13	0.54	12	0.36	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3610	10.11	20240411	9480	-58.07	20231227	3585	10.88	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
44	20240524	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-45	5	-1.11	150715375	37746	67.86	4040	4060	3950	5250	2830	4040	3992.88	1.61	-91	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	467	-3.15	0.55	12	0.32	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
45	20240524	130831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-40	5	-0.99	144440505	36168	65.02	4040	4060	3950	5250	2830	4040	3993.60	1.61	-355	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	468	-3.15	0.55	12	0.31	-1269.00	7330.00	9480	20231227	-57.81	3585	20231005	11.58	9160	-56.33	20240103	3610	10.80	20240411	9480	-57.81	20231227	3585	11.58	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
46	20240524	120833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	-20	5	-0.50	85217415	21340	38.36	4040	4060	3950	5250	2830	4040	3993.32	1.61	-318	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	470	-3.17	0.55	12	0.18	-1269.00	7330.00	9480	20231227	-57.59	3585	20231005	12.13	9160	-56.11	20240103	3610	11.36	20240411	9480	-57.59	20231227	3585	12.13	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
47	20240524	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-45	5	-1.11	70718755	17728	31.87	4040	4060	3950	5250	2830	4040	3989.10	1.61	156	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	467	-3.15	0.55	12	0.15	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
48	20240524	100837	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-45	5	-1.11	31933310	7986	14.36	4040	4060	3950	5250	2830	4040	3998.66	1.61	-585	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	467	-3.15	0.55	12	0.07	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
49	20240524	090831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	0	3	0.00	10534205	2619	4.71	4040	4060	3950	5250	2830	4040	4022.22	1.61	-510	4126	4082	4011	3967	3896	4105	3990	58	1210	500	2420	5	1	11698021	473	-3.18	0.55	12	0.02	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.96	N	187220	500	58 억	188030	N	N	N	N
50	20240523	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	70	2	1.76	222605460	55574	60.77	3940	4055	3940	5160	2780	3970	4004.94	1.52	8819	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	473	-3.18	0.55	12	0.48	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
51	20240523	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	65	2	1.64	216155570	53976	59.02	3940	4055	3940	5160	2780	3970	4004.66	1.52	8814	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	472	-3.18	0.55	12	0.46	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
52	20240523	140835	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	45	2	1.13	202485565	50570	55.30	3940	4055	3940	5160	2780	3970	4004.06	1.52	9397	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	470	-3.16	0.55	12	0.43	-1269.00	7330.00	9480	20231227	-57.65	3585	20231005	11.99	9160	-56.17	20240103	3610	11.22	20240411	9480	-57.65	20231227	3585	11.99	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
53	20240523	130833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	60	2	1.51	162057455	40530	44.32	3940	4055	3940	5160	2780	3970	3998.46	1.52	9542	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	471	-3.18	0.55	12	0.35	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
54	20240523	120829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	80	2	2.02	159770045	39965	43.70	3940	4055	3940	5160	2780	3970	3997.75	1.52	9517	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	474	-3.19	0.55	12	0.34	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
55	20240523	110827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	55	2	1.39	133558650	33479	36.61	3940	4055	3940	5160	2780	3970	3989.33	1.52	10760	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	471	-3.17	0.55	12	0.29	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
56	20240523	100830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	20	2	0.50	64859680	16332	17.86	3940	4005	3940	5160	2780	3970	3971.33	1.52	4547	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	467	-3.14	0.54	12	0.14	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
57	20240523	090833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	20	2	0.50	8133005	2055	2.25	3940	4005	3940	5160	2780	3970	3957.67	1.52	262	4203	4086	4023	3906	3843	4055	3875	58	1190	500	2380	5	1	11698021	467	-3.14	0.54	12	0.02	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.93	N	187220	500	58 억	178238	N	N	N	N
58	20240522	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-170	5	-4.11	365330020	90830	105.81	4140	4140	3960	5380	2900	4140	4022.06	1.52	-1885	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	464	-3.13	0.54	12	0.78	-1269.00	7330.00	9480	20231227	-58.12	3585	20231005	10.74	9160	-56.66	20240103	3610	9.97	20240411	9480	-58.12	20231227	3585	10.74	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
59	20240522	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-160	5	-3.86	323623295	80317	93.56	4140	4140	3960	5380	2900	4140	4029.19	1.52	-654	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	466	-3.14	0.54	12	0.69	-1269.00	7330.00	9480	20231227	-58.02	3585	20231005	11.02	9160	-56.55	20240103	3610	10.25	20240411	9480	-58.02	20231227	3585	11.02	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
60	20240522	140828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-160	5	-3.86	274482715	67975	79.18	4140	4140	3960	5380	2900	4140	4037.84	1.52	346	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	466	-3.14	0.54	12	0.58	-1269.00	7330.00	9480	20231227	-58.02	3585	20231005	11.02	9160	-56.55	20240103	3610	10.25	20240411	9480	-58.02	20231227	3585	11.02	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
61	20240522	130825	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-90	5	-2.17	190846170	47070	54.83	4140	4140	4010	5380	2900	4140	4054.34	1.52	8682	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	474	-3.19	0.55	12	0.40	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
62	20240522	120928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-105	5	-2.54	183812085	45333	52.81	4140	4140	4010	5380	2900	4140	4054.52	1.52	9238	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	472	-3.18	0.55	12	0.39	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
63	20240522	110830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-90	5	-2.17	166032645	40944	47.69	4140	4140	4010	5380	2900	4140	4054.91	1.52	10951	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	474	-3.19	0.55	12	0.35	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
64	20240522	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-110	5	-2.66	132817920	32702	38.09	4140	4140	4010	5380	2900	4140	4061.22	1.52	8863	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	471	-3.18	0.55	12	0.28	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
65	20240522	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4090	-50	5	-1.21	19061455	4636	5.40	4140	4140	4090	5380	2900	4140	4110.99	1.52	1677	4290	4215	4145	4070	4000	4180	4035	58	1240	500	2480	5	1	11698021	478	-3.22	0.56	12	0.04	-1269.00	7330.00	9480	20231227	-56.86	3585	20231005	14.09	9160	-55.35	20240103	3610	13.30	20240411	9480	-56.86	20231227	3585	14.09	20231005	2.99	N	187220	500	58 억	178045	N	N	N	N
66	20240521	160818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4140	-60	5	-1.43	355948860	85776	15.08	4215	4220	4075	5460	2940	4200	4149.77	1.47	161	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	484	-3.26	0.56	12	0.73	-1269.00	7330.00	9480	20231227	-56.33	3585	20231005	15.48	9160	-54.80	20240103	3610	14.68	20240411	9480	-56.33	20231227	3585	15.48	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
67	20240521	150824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-50	5	-1.19	324102755	78089	13.73	4215	4220	4075	5460	2940	4200	4150.43	1.47	-627	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	485	-3.27	0.57	12	0.67	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
68	20240521	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4170	-30	5	-0.71	300845925	72480	12.74	4215	4220	4075	5460	2940	4200	4150.74	1.47	-1078	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	488	-3.29	0.57	12	0.62	-1269.00	7330.00	9480	20231227	-56.01	3585	20231005	16.32	9160	-54.48	20240103	3610	15.51	20240411	9480	-56.01	20231227	3585	16.32	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
69	20240521	130823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	-25	5	-0.60	294254015	70895	12.46	4215	4220	4075	5460	2940	4200	4150.56	1.47	-1175	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	488	-3.29	0.57	12	0.61	-1269.00	7330.00	9480	20231227	-55.96	3585	20231005	16.46	9160	-54.42	20240103	3610	15.65	20240411	9480	-55.96	20231227	3585	16.46	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
70	20240521	120822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4120	-80	5	-1.90	286575870	69043	12.14	4215	4220	4075	5460	2940	4200	4150.69	1.47	-2001	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	482	-3.25	0.56	12	0.59	-1269.00	7330.00	9480	20231227	-56.54	3585	20231005	14.92	9160	-55.02	20240103	3610	14.13	20240411	9480	-56.54	20231227	3585	14.92	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
71	20240521	110822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4160	-40	5	-0.95	229231535	55112	9.69	4215	4220	4075	5460	2940	4200	4159.38	1.47	-5909	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	487	-3.28	0.57	12	0.47	-1269.00	7330.00	9480	20231227	-56.12	3585	20231005	16.04	9160	-54.59	20240103	3610	15.24	20240411	9480	-56.12	20231227	3585	16.04	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
72	20240521	100822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-65	5	-1.55	195140065	46790	8.22	4215	4220	4100	5460	2940	4200	4170.55	1.47	-7113	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	484	-3.26	0.56	12	0.40	-1269.00	7330.00	9480	20231227	-56.38	3585	20231005	15.34	9160	-54.86	20240103	3610	14.54	20240411	9480	-56.38	20231227	3585	15.34	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
73	20240521	090819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4150	-50	5	-1.19	101924540	24343	4.28	4215	4220	4150	5460	2940	4200	4187.02	1.47	-7808	4656	4427	4251	4022	3846	4542	4137	58	1260	500	2520	5	1	11698021	485	-3.27	0.57	12	0.21	-1269.00	7330.00	9480	20231227	-56.22	3585	20231005	15.76	9160	-54.69	20240103	3610	14.96	20240411	9480	-56.22	20231227	3585	15.76	20231005	2.94	N	187220	500	58 억	171564	N	N	N	N
74	20240517	160824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	15	2	0.37	157667365	39256	52.18	4065	4070	3895	5240	2825	4035	4016.38	1.29	-507	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	474	-3.19	0.55	12	0.34	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
75	20240517	150828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	35	2	0.87	153721250	38282	50.88	4065	4070	3895	5240	2825	4035	4015.50	1.29	-552	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	476	-3.21	0.56	12	0.33	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
76	20240517	140821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	0	3	0.00	112124510	28016	37.24	4065	4065	3895	5240	2825	4035	4002.16	1.29	-2094	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	472	-3.18	0.55	12	0.24	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
77	20240517	130813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-45	5	-1.12	80280175	20092	26.71	4065	4065	3895	5240	2825	4035	3995.63	1.29	-2062	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	467	-3.14	0.54	12	0.17	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
78	20240517	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-35	5	-0.87	78921275	19751	26.25	4065	4065	3895	5240	2825	4035	3995.81	1.29	-1950	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	468	-3.15	0.55	12	0.17	-1269.00	7330.00	9480	20231227	-57.81	3585	20231005	11.58	9160	-56.33	20240103	3610	10.80	20240411	9480	-57.81	20231227	3585	11.58	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
79	20240517	110814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-25	5	-0.62	51336695	12835	17.06	4065	4065	3895	5240	2825	4035	3999.74	1.29	-2302	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	469	-3.16	0.55	12	0.11	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
80	20240517	100810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-5	5	-0.12	32161565	8048	10.70	4065	4065	3895	5240	2825	4035	3996.22	1.29	-1357	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	471	-3.18	0.55	12	0.07	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
81	20240517	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-65	5	-1.61	24176230	6064	8.06	4065	4065	3895	5240	2825	4035	3986.85	1.29	-1017	4191	4112	4066	3987	3941	4090	3965	58	1205	500	2420	5	1	11698021	464	-3.13	0.54	12	0.05	-1269.00	7330.00	9480	20231227	-58.12	3585	20231005	10.74	9160	-56.66	20240103	3610	9.97	20240411	9480	-58.12	20231227	3585	10.74	20231005	2.88	N	187220	500	58 억	151174	N	N	N	N
82	20240516	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-70	5	-1.71	302349090	74274	67.95	4100	4145	4020	5330	2875	4105	4070.73	1.35	-7000	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	472	-3.18	0.55	12	0.63	-1269.00	7330.00	9480	20231227	-57.44	3585	20231005	12.55	9160	-55.95	20240103	3610	11.77	20240411	9480	-57.44	20231227	3585	12.55	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
83	20240516	150806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-80	5	-1.95	266525985	65412	59.84	4100	4145	4020	5330	2875	4105	4074.57	1.35	-5393	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	471	-3.17	0.55	12	0.56	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
84	20240516	140812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-55	5	-1.34	245066540	60097	54.98	4100	4145	4035	5330	2875	4105	4077.85	1.35	-4802	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	474	-3.19	0.55	12	0.51	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
85	20240516	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	-55	5	-1.34	222938505	54627	49.98	4100	4145	4035	5330	2875	4105	4081.10	1.35	-5253	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	474	-3.19	0.55	12	0.47	-1269.00	7330.00	9480	20231227	-57.28	3585	20231005	12.97	9160	-55.79	20240103	3610	12.19	20240411	9480	-57.28	20231227	3585	12.97	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
86	20240516	120806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	-35	5	-0.85	180137155	44034	40.29	4100	4145	4040	5330	2875	4105	4090.86	1.35	-8200	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	476	-3.21	0.56	12	0.38	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
87	20240516	110803	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-5	5	-0.12	158632490	38782	35.48	4100	4145	4040	5330	2875	4105	4090.36	1.35	-6088	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	480	-3.23	0.56	12	0.33	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
88	20240516	100807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	0	3	0.00	127157270	31090	28.44	4100	4145	4040	5330	2875	4105	4089.97	1.35	-4661	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	480	-3.23	0.56	12	0.27	-1269.00	7330.00	9480	20231227	-56.70	3585	20231005	14.50	9160	-55.19	20240103	3610	13.71	20240411	9480	-56.70	20231227	3585	14.50	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
89	20240516	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-5	5	-0.12	26474165	6420	5.87	4100	4145	4075	5330	2875	4105	4123.72	1.35	-3943	4235	4170	4045	3980	3855	4202	4012	58	1225	500	2460	5	1	11698021	480	-3.23	0.56	12	0.05	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.91	N	187220	500	58 억	158239	N	N	N	N
90	20240514	160816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	180	2	4.59	441275565	108766	483.51	3960	4110	3920	5100	2750	3925	4057.05	1.15	23567	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	480	-3.23	0.56	12	0.93	-1269.00	7330.00	9480	20231227	-56.70	3585	20231005	14.50	9160	-55.19	20240103	3610	13.71	20240411	9480	-56.70	20231227	3585	14.50	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
91	20240514	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	175	2	4.46	395314765	97538	433.60	3960	4110	3920	5100	2750	3925	4052.93	1.15	23180	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	480	-3.23	0.56	12	0.83	-1269.00	7330.00	9480	20231227	-56.75	3585	20231005	14.37	9160	-55.24	20240103	3610	13.57	20240411	9480	-56.75	20231227	3585	14.37	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
92	20240514	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4060	135	2	3.44	280556060	69417	308.59	3960	4090	3920	5100	2750	3925	4041.60	1.15	13839	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	475	-3.20	0.55	12	0.59	-1269.00	7330.00	9480	20231227	-57.17	3585	20231005	13.25	9160	-55.68	20240103	3610	12.47	20240411	9480	-57.17	20231227	3585	13.25	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
93	20240514	130818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	105	2	2.68	248397130	61453	273.19	3960	4090	3920	5100	2750	3925	4042.07	1.15	12019	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	471	-3.18	0.55	12	0.53	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
94	20240514	120816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	115	2	2.93	230869195	57093	253.80	3960	4090	3920	5100	2750	3925	4043.74	1.15	11664	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	473	-3.18	0.55	12	0.49	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
95	20240514	110816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	145	2	3.69	193742660	47889	212.89	3960	4090	3920	5100	2750	3925	4045.66	1.15	7232	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	476	-3.21	0.56	12	0.41	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
96	20240514	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	100	2	2.55	98041120	24331	108.16	3960	4070	3920	5100	2750	3925	4029.47	1.15	4899	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	471	-3.17	0.55	12	0.21	-1269.00	7330.00	9480	20231227	-57.54	3585	20231005	12.27	9160	-56.06	20240103	3610	11.50	20240411	9480	-57.54	20231227	3585	12.27	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
97	20240514	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	30	2	0.76	2781290	707	3.14	3960	3960	3920	5100	2750	3925	3933.93	1.15	282	4008	3966	3918	3876	3828	3987	3897	58	1175	500	2350	5	1	11698021	463	-3.12	0.54	12	0.01	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3610	9.56	20240411	9480	-58.28	20231227	3585	10.32	20231005	2.92	N	187220	500	58 억	134860	N	N	N	N
98	20240513	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	5	2	0.13	86751830	22188	54.41	3920	3960	3870	5090	2745	3920	3909.85	1.16	-1080	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	459	-3.09	0.54	12	0.19	-1269.00	7330.00	9480	20231227	-58.60	3585	20231005	9.48	9160	-57.15	20240103	3610	8.73	20240411	9480	-58.60	20231227	3585	9.48	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
99	20240513	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	5	2	0.13	67113290	17166	42.09	3920	3960	3870	5090	2745	3920	3909.66	1.16	-1451	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	459	-3.09	0.54	12	0.15	-1269.00	7330.00	9480	20231227	-58.60	3585	20231005	9.48	9160	-57.15	20240103	3610	8.73	20240411	9480	-58.60	20231227	3585	9.48	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
100	20240513	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-15	5	-0.38	61816275	15812	38.77	3920	3960	3870	5090	2745	3920	3909.45	1.16	-872	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	457	-3.08	0.53	12	0.14	-1269.00	7330.00	9480	20231227	-58.81	3585	20231005	8.93	9160	-57.37	20240103	3610	8.17	20240411	9480	-58.81	20231227	3585	8.93	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
101	20240513	130810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-15	5	-0.38	49033825	12540	30.75	3920	3960	3870	5090	2745	3920	3910.19	1.16	-624	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	457	-3.08	0.53	12	0.11	-1269.00	7330.00	9480	20231227	-58.81	3585	20231005	8.93	9160	-57.37	20240103	3610	8.17	20240411	9480	-58.81	20231227	3585	8.93	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
102	20240513	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-20	5	-0.51	41636570	10647	26.11	3920	3960	3870	5090	2745	3920	3910.64	1.16	-411	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	456	-3.07	0.53	12	0.09	-1269.00	7330.00	9480	20231227	-58.86	3585	20231005	8.79	9160	-57.42	20240103	3610	8.03	20240411	9480	-58.86	20231227	3585	8.79	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
103	20240513	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	5	2	0.13	36837530	9417	23.09	3920	3960	3870	5090	2745	3920	3911.81	1.16	-169	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	459	-3.09	0.54	12	0.08	-1269.00	7330.00	9480	20231227	-58.60	3585	20231005	9.48	9160	-57.15	20240103	3610	8.73	20240411	9480	-58.60	20231227	3585	9.48	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
104	20240513	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	30	2	0.77	25655525	6556	16.08	3920	3960	3870	5090	2745	3920	3913.29	1.16	1380	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	462	-3.11	0.54	12	0.06	-1269.00	7330.00	9480	20231227	-58.33	3585	20231005	10.18	9160	-56.88	20240103	3610	9.42	20240411	9480	-58.33	20231227	3585	10.18	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
105	20240513	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3905	-15	5	-0.38	2884915	735	1.80	3920	3940	3905	5090	2745	3920	3925.05	1.16	-209	4053	3986	3953	3886	3853	3970	3870	58	1170	500	2350	5	1	11698021	457	-3.08	0.53	12	0.01	-1269.00	7330.00	9480	20231227	-58.81	3585	20231005	8.93	9160	-57.37	20240103	3610	8.17	20240411	9480	-58.81	20231227	3585	8.93	20231005	2.90	N	187220	500	58 억	135935	N	N	N	N
106	20240510	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-70	5	-1.75	156207875	39506	71.26	4010	4020	3920	5180	2795	3990	3954.03	1.19	-2825	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	459	-3.09	0.53	12	0.34	-1269.00	7330.00	9480	20231227	-58.65	3585	20231005	9.34	9160	-57.21	20240103	3610	8.59	20240411	9480	-58.65	20231227	3585	9.34	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
107	20240510	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3940	-50	5	-1.25	141084355	35655	64.31	4010	4020	3930	5180	2795	3990	3956.93	1.19	-2086	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	461	-3.10	0.54	12	0.30	-1269.00	7330.00	9480	20231227	-58.44	3585	20231005	9.90	9160	-56.99	20240103	3610	9.14	20240411	9480	-58.44	20231227	3585	9.90	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
108	20240510	140800	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-40	5	-1.00	94913770	23940	43.18	4010	4020	3935	5180	2795	3990	3964.65	1.19	-3449	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	462	-3.11	0.54	12	0.20	-1269.00	7330.00	9480	20231227	-58.33	3585	20231005	10.18	9160	-56.88	20240103	3610	9.42	20240411	9480	-58.33	20231227	3585	10.18	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
109	20240510	130752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-35	5	-0.88	85100770	21458	38.71	4010	4020	3935	5180	2795	3990	3965.92	1.19	-3724	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	463	-3.12	0.54	12	0.18	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3610	9.56	20240411	9480	-58.28	20231227	3585	10.32	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
110	20240510	120748	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-20	5	-0.50	73335250	18480	33.33	4010	4020	3935	5180	2795	3990	3968.36	1.19	-3610	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	464	-3.13	0.54	12	0.16	-1269.00	7330.00	9480	20231227	-58.12	3585	20231005	10.74	9160	-56.66	20240103	3610	9.97	20240411	9480	-58.12	20231227	3585	10.74	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
111	20240510	110752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-35	5	-0.88	61271015	15426	27.83	4010	4020	3935	5180	2795	3990	3971.93	1.19	-3624	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	463	-3.12	0.54	12	0.13	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3610	9.56	20240411	9480	-58.28	20231227	3585	10.32	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
112	20240510	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3960	-30	5	-0.75	32234475	8075	14.57	4010	4020	3960	5180	2795	3990	3991.89	1.19	-1187	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	463	-3.12	0.54	12	0.07	-1269.00	7330.00	9480	20231227	-58.23	3585	20231005	10.46	9160	-56.77	20240103	3610	9.70	20240411	9480	-58.23	20231227	3585	10.46	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
113	20240510	090753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	5	2	0.13	7233630	1810	3.26	4010	4020	3990	5180	2795	3990	3996.48	1.19	-577	4113	4051	4008	3946	3903	4030	3925	58	1190	500	2390	5	1	11698021	467	-3.15	0.55	12	0.02	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	2.91	N	187220	500	58 억	138747	N	N	N	N
114	20240509	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-80	5	-1.97	221770590	55340	48.08	4055	4070	3965	5290	2850	4070	4007.42	1.34	-16875	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	467	-3.14	0.54	12	0.47	-1269.00	7330.00	9480	20231227	-57.91	3585	20231005	11.30	9160	-56.44	20240103	3610	10.53	20240411	9480	-57.91	20231227	3585	11.30	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
115	20240509	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-60	5	-1.47	219747280	54833	47.64	4055	4070	3965	5290	2850	4070	4007.57	1.34	-16773	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	469	-3.16	0.55	12	0.47	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
116	20240509	140722	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-60	5	-1.47	196388045	49002	42.57	4055	4070	3965	5290	2850	4070	4007.76	1.34	-14516	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	469	-3.16	0.55	12	0.42	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
117	20240509	130754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4005	-65	5	-1.60	159582960	39794	34.57	4055	4070	3965	5290	2850	4070	4010.23	1.34	-14279	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	469	-3.16	0.55	12	0.34	-1269.00	7330.00	9480	20231227	-57.75	3585	20231005	11.72	9160	-56.28	20240103	3610	10.94	20240411	9480	-57.75	20231227	3585	11.72	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
118	20240509	120753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-75	5	-1.84	146792200	36605	31.80	4055	4070	3965	5290	2850	4070	4010.17	1.34	-12989	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	467	-3.15	0.55	12	0.31	-1269.00	7330.00	9480	20231227	-57.86	3585	20231005	11.44	9160	-56.39	20240103	3610	10.66	20240411	9480	-57.86	20231227	3585	11.44	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
119	20240509	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-40	5	-0.98	100828225	25086	21.79	4055	4070	3985	5290	2850	4070	4019.30	1.34	-15654	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	471	-3.18	0.55	12	0.21	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
120	20240509	100745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-60	5	-1.47	70000005	17403	15.12	4055	4070	3990	5290	2850	4070	4022.30	1.34	-10174	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	469	-3.16	0.55	12	0.15	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
121	20240509	090741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4040	-30	5	-0.74	13826255	3424	2.97	4055	4065	4015	5290	2850	4070	4038.04	1.34	512	4206	4137	4021	3952	3836	4172	3987	58	1220	500	2440	5	1	11698021	473	-3.18	0.55	12	0.03	-1269.00	7330.00	9480	20231227	-57.38	3585	20231005	12.69	9160	-55.90	20240103	3610	11.91	20240411	9480	-57.38	20231227	3585	12.69	20231005	2.76	N	187220	500	58 억	156604	N	N	N	N
122	20240508	160736	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4070	140	2	3.56	461834265	115022	126.77	3930	4090	3905	5100	2755	3930	4015.13	1.33	782	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	476	-3.21	0.56	12	0.98	-1269.00	7330.00	9480	20231227	-57.07	3585	20231005	13.53	9160	-55.57	20240103	3610	12.74	20240411	9480	-57.07	20231227	3585	13.53	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
123	20240508	150742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	100	2	2.54	427331560	106529	117.41	3930	4075	3905	5100	2755	3930	4011.41	1.33	2269	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	471	-3.18	0.55	12	0.91	-1269.00	7330.00	9480	20231227	-57.49	3585	20231005	12.41	9160	-56.00	20240103	3610	11.63	20240411	9480	-57.49	20231227	3585	12.41	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
124	20240508	140735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4020	90	2	2.29	396748280	98932	109.04	3930	4075	3905	5100	2755	3930	4010.31	1.33	2710	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	470	-3.17	0.55	12	0.85	-1269.00	7330.00	9480	20231227	-57.59	3585	20231005	12.13	9160	-56.11	20240103	3610	11.36	20240411	9480	-57.59	20231227	3585	12.13	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
125	20240508	130733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	85	2	2.16	384356320	95852	105.64	3930	4075	3905	5100	2755	3930	4009.89	1.33	2026	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	470	-3.16	0.55	12	0.82	-1269.00	7330.00	9480	20231227	-57.65	3585	20231005	11.99	9160	-56.17	20240103	3610	11.22	20240411	9480	-57.65	20231227	3585	11.99	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
126	20240508	120733	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	80	2	2.04	348270520	86868	95.74	3930	4075	3905	5100	2755	3930	4009.19	1.33	4685	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	469	-3.16	0.55	12	0.74	-1269.00	7330.00	9480	20231227	-57.70	3585	20231005	11.85	9160	-56.22	20240103	3610	11.08	20240411	9480	-57.70	20231227	3585	11.85	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
127	20240508	110811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	70	2	1.78	313073240	78092	86.07	3930	4075	3905	5100	2755	3930	4009.03	1.33	4776	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	468	-3.15	0.55	12	0.67	-1269.00	7330.00	9480	20231227	-57.81	3585	20231005	11.58	9160	-56.33	20240103	3610	10.80	20240411	9480	-57.81	20231227	3585	11.58	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
128	20240508	100742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	70	2	1.78	142739535	35838	39.50	3930	4025	3905	5100	2755	3930	3982.91	1.33	5498	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	468	-3.15	0.55	12	0.31	-1269.00	7330.00	9480	20231227	-57.81	3585	20231005	11.58	9160	-56.33	20240103	3610	10.80	20240411	9480	-57.81	20231227	3585	11.58	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
129	20240508	090744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	15	2	0.38	14703345	3749	4.13	3930	3955	3905	5100	2755	3930	3921.94	1.33	824	4086	4007	3966	3887	3846	3987	3867	58	1170	500	2350	5	1	11698021	461	-3.11	0.54	12	0.03	-1269.00	7330.00	9480	20231227	-58.39	3585	20231005	10.04	9160	-56.93	20240103	3610	9.28	20240411	9480	-58.39	20231227	3585	10.04	20231005	2.80	N	187220	500	58 억	155747	N	N	N	N
130	20240503	160757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-55	5	-1.38	580373775	147571	7.75	3975	3980	3890	5170	2790	3980	3932.59	1.10	21650	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	459	-3.09	0.54	12	1.26	-1269.00	7330.00	9480	20231227	-58.60	3585	20231005	9.48	9160	-57.15	20240103	3610	8.73	20240411	9480	-58.60	20231227	3585	9.48	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
131	20240503	150757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-5	5	-0.13	522538275	132917	6.98	3975	3980	3890	5170	2790	3980	3931.02	1.10	21757	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	465	-3.13	0.54	12	1.14	-1269.00	7330.00	9480	20231227	-58.07	3585	20231005	10.88	9160	-56.60	20240103	3610	10.11	20240411	9480	-58.07	20231227	3585	10.88	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
132	20240503	140758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-55	5	-1.38	449844140	114525	6.02	3975	3980	3890	5170	2790	3980	3927.55	1.10	16797	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	459	-3.09	0.54	12	0.98	-1269.00	7330.00	9480	20231227	-58.60	3585	20231005	9.48	9160	-57.15	20240103	3610	8.73	20240411	9480	-58.60	20231227	3585	9.48	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
133	20240503	130758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-35	5	-0.88	413039345	105177	5.53	3975	3980	3890	5170	2790	3980	3926.68	1.10	20920	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	461	-3.11	0.54	12	0.90	-1269.00	7330.00	9480	20231227	-58.39	3585	20231005	10.04	9160	-56.93	20240103	3610	9.28	20240411	9480	-58.39	20231227	3585	10.04	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
134	20240503	120755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-65	5	-1.63	375134760	95516	5.02	3975	3980	3890	5170	2790	3980	3927.01	1.10	20848	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	458	-3.09	0.53	12	0.82	-1269.00	7330.00	9480	20231227	-58.70	3585	20231005	9.21	9160	-57.26	20240103	3610	8.45	20240411	9480	-58.70	20231227	3585	9.21	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
135	20240503	110754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-65	5	-1.63	336509445	85643	4.50	3975	3980	3890	5170	2790	3980	3928.73	1.10	18386	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	458	-3.09	0.53	12	0.73	-1269.00	7330.00	9480	20231227	-58.70	3585	20231005	9.21	9160	-57.26	20240103	3610	8.45	20240411	9480	-58.70	20231227	3585	9.21	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
136	20240503	100750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3955	-25	5	-0.63	264209685	67265	3.53	3975	3980	3890	5170	2790	3980	3927.27	1.10	16195	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	463	-3.12	0.54	12	0.58	-1269.00	7330.00	9480	20231227	-58.28	3585	20231005	10.32	9160	-56.82	20240103	3610	9.56	20240411	9480	-58.28	20231227	3585	10.32	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
137	20240503	090750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3925	-55	5	-1.38	72080050	18304	0.96	3975	3980	3900	5170	2790	3980	3936.02	1.10	-2032	4683	4331	4018	3666	3353	4507	3842	58	1190	500	2380	5	1	11698021	459	-3.09	0.54	12	0.16	-1269.00	7330.00	9480	20231227	-58.60	3585	20231005	9.48	9160	-57.15	20240103	3610	8.73	20240411	9480	-58.60	20231227	3585	9.48	20231005	2.52	N	187220	500	58 억	128830	N	N	N	N
138	20240502	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	255	2	6.85	7770370840	1896361	6208.21	3725	4370	3705	4840	2610	3725	4097.71	1.27	-21229	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	466	-3.14	0.54	12	16.21	-1269.00	7330.00	9480	20231227	-58.02	3585	20231005	11.02	9160	-56.55	20240103	3610	10.25	20240411	9480	-58.02	20231227	3585	11.02	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
139	20240502	150750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	220	2	5.91	7631226030	1860976	6092.37	3725	4370	3705	4840	2610	3725	4100.66	1.27	-26318	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	461	-3.11	0.54	12	15.91	-1269.00	7330.00	9480	20231227	-58.39	3585	20231005	10.04	9160	-56.93	20240103	3610	9.28	20240411	9480	-58.39	20231227	3585	10.04	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
140	20240502	140746	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	290	2	7.79	7271100440	1770184	5795.14	3725	4370	3705	4840	2610	3725	4107.54	1.27	-36126	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	470	-3.16	0.55	12	15.13	-1269.00	7330.00	9480	20231227	-57.65	3585	20231005	11.99	9160	-56.17	20240103	3610	11.22	20240411	9480	-57.65	20231227	3585	11.99	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
141	20240502	130743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4105	380	2	10.20	3237917455	801611	2624.27	3725	4210	3705	4840	2610	3725	4039.26	1.27	-47634	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	480	-3.23	0.56	12	6.85	-1269.00	7330.00	9480	20231227	-56.70	3585	20231005	14.50	9160	-55.19	20240103	3610	13.71	20240411	9480	-56.70	20231227	3585	14.50	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
142	20240502	120741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	175	2	4.70	988385105	251509	823.38	3725	4035	3705	4840	2610	3725	3929.82	1.27	14845	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	456	-3.07	0.53	12	2.15	-1269.00	7330.00	9480	20231227	-58.86	3585	20231005	8.79	9160	-57.42	20240103	3610	8.03	20240411	9480	-58.86	20231227	3585	8.79	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
143	20240502	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	190	2	5.10	734848530	187521	613.90	3725	4020	3705	4840	2610	3725	3918.75	1.27	15371	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	458	-3.09	0.53	12	1.60	-1269.00	7330.00	9480	20231227	-58.70	3585	20231005	9.21	9160	-57.26	20240103	3610	8.45	20240411	9480	-58.70	20231227	3585	9.21	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
144	20240502	100739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	225	2	6.04	337060000	87309	285.83	3725	3950	3705	4840	2610	3725	3860.54	1.27	15211	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	462	-3.11	0.54	12	0.75	-1269.00	7330.00	9480	20231227	-58.33	3585	20231005	10.18	9160	-56.88	20240103	3610	9.42	20240411	9480	-58.33	20231227	3585	10.18	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N
145	20240502	090739	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3725	0	3	0.00	1854635	499	1.63	3725	3725	3705	4840	2610	3725	3716.70	1.27	-272	3821	3772	3736	3687	3651	3755	3670	58	1115	500	2230	5	1	11698021	436	-2.94	0.51	12	0.00	-1269.00	7330.00	9480	20231227	-60.71	3585	20231005	3.91	9160	-59.33	20240103	3610	3.19	20240411	9480	-60.71	20231227	3585	3.91	20231005	2.54	N	187220	500	58 억	149086	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History