KissMeData/352770/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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	20	2	0.98	695632857	339801	28.01	2050	2095	1999	2665	1435	2050	2047.17	0.43	-13002	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	790	-1.25	1.70	12	0.89	-1659.00	1215.00	4920	20230524	-57.93	1335	20240320	55.06	3080	-32.79	20240112	1335	55.06	20240320	7850	-73.63	20230612	1335	55.06	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
3	20240531	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-30	5	-1.46	654399537	319689	26.35	2050	2095	1999	2665	1435	2050	2046.99	0.43	-7776	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	770	-1.22	1.66	12	0.84	-1659.00	1215.00	4920	20230524	-58.94	1335	20240320	51.31	3080	-34.42	20240112	1335	51.31	20240320	7850	-74.27	20230612	1335	51.31	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
4	20240531	141231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2075	25	2	1.22	543421127	265356	21.87	2050	2095	1999	2665	1435	2050	2047.89	0.43	-4718	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	791	-1.25	1.71	12	0.70	-1659.00	1215.00	4920	20230524	-57.83	1335	20240320	55.43	3080	-32.63	20240112	1335	55.43	20240320	7850	-73.57	20230612	1335	55.43	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
5	20240531	131235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2060	10	2	0.49	476607467	233020	19.21	2050	2095	1999	2665	1435	2050	2045.35	0.43	-9229	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	786	-1.24	1.70	12	0.61	-1659.00	1215.00	4920	20230524	-58.13	1335	20240320	54.31	3080	-33.12	20240112	1335	54.31	20240320	7850	-73.76	20230612	1335	54.31	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
6	20240531	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	45	2	2.20	415897992	203794	16.80	2050	2095	1999	2665	1435	2050	2040.78	0.43	-2609	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	799	-1.26	1.72	12	0.53	-1659.00	1215.00	4920	20230524	-57.42	1335	20240320	56.93	3080	-31.98	20240112	1335	56.93	20240320	7850	-73.31	20230612	1335	56.93	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
7	20240531	111233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	-30	5	-1.46	232424967	115130	9.49	2050	2065	1999	2665	1435	2050	2018.80	0.43	-106	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	770	-1.22	1.66	12	0.30	-1659.00	1215.00	4920	20230524	-58.94	1335	20240320	51.31	3080	-34.42	20240112	1335	51.31	20240320	7850	-74.27	20230612	1335	51.31	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
8	20240531	101226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-40	5	-1.95	157397557	77773	6.41	2050	2065	1999	2665	1435	2050	2023.81	0.43	4748	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	767	-1.21	1.65	12	0.20	-1659.00	1215.00	4920	20230524	-59.15	1335	20240320	50.56	3080	-34.74	20240112	1335	50.56	20240320	7850	-74.39	20230612	1335	50.56	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
9	20240531	091237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	-20	5	-0.98	25410095	12497	1.03	2050	2065	2005	2665	1435	2050	2033.29	0.43	-2165	2173	2111	2018	1956	1863	2142	1987	38	615	100	1390	5	1	38143171	774	-1.22	1.67	12	0.03	-1659.00	1215.00	4920	20230524	-58.74	1335	20240320	52.06	3080	-34.09	20240112	1335	52.06	20240320	7850	-74.14	20230612	1335	52.06	20240320	1.47	N	352770	100	38 억	164000	N	N	0	N	00	N
10	20240530	161228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	72	2	3.64	2421179228	1212989	148.07	1978	2080	1925	2570	1385	1978	1996.04	0.48	-18104	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	5	1	38143171	782	-1.24	1.69	12	3.18	-1659.00	1215.00	4920	20230524	-58.33	1335	20240320	53.56	3080	-33.44	20240112	1335	53.56	20240320	7850	-73.89	20230612	1335	53.56	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
11	20240530	151228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2070	92	2	4.65	2342677293	1175022	143.44	1978	2070	1925	2570	1385	1978	1993.73	0.48	-18124	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	5	1	38143171	790	-1.25	1.70	12	3.08	-1659.00	1215.00	4920	20230524	-57.93	1335	20240320	55.06	3080	-32.79	20240112	1335	55.06	20240320	7850	-73.63	20230612	1335	55.06	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
12	20240530	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2030	52	2	2.63	1823271063	919966	112.30	1978	2065	1925	2570	1385	1978	1981.89	0.48	-37084	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	5	1	38143171	774	-1.22	1.67	12	2.41	-1659.00	1215.00	4920	20230524	-58.74	1335	20240320	52.06	3080	-34.09	20240112	1335	52.06	20240320	7850	-74.14	20230612	1335	52.06	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
13	20240530	131229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1982	4	2	0.20	1196397241	608895	74.33	1978	2015	1925	2570	1385	1978	1964.87	0.48	-32327	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	1	1	38143171	756	-1.19	1.63	12	1.60	-1659.00	1215.00	4920	20230524	-59.72	1335	20240320	48.46	3080	-35.65	20240112	1335	48.46	20240320	7850	-74.75	20230612	1335	48.46	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
14	20240530	121226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1975	-3	5	-0.15	1036049405	527768	64.43	1978	2015	1925	2570	1385	1978	1963.08	0.48	-33227	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	1	1	38143171	753	-1.19	1.63	12	1.38	-1659.00	1215.00	4920	20230524	-59.86	1335	20240320	47.94	3080	-35.88	20240112	1335	47.94	20240320	7850	-74.84	20230612	1335	47.94	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
15	20240530	111228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1949	-29	5	-1.47	714317059	363695	44.40	1978	2015	1925	2570	1385	1978	1964.06	0.48	-28301	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	1	1	38143171	743	-1.17	1.60	12	0.95	-1659.00	1215.00	4920	20230524	-60.39	1335	20240320	45.99	3080	-36.72	20240112	1335	45.99	20240320	7850	-75.17	20230612	1335	45.99	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
16	20240530	101230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	-28	5	-1.42	495450610	251459	30.70	1978	2015	1925	2570	1385	1978	1970.30	0.48	-25808	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	1	1	38143171	744	-1.18	1.60	12	0.66	-1659.00	1215.00	4920	20230524	-60.37	1335	20240320	46.07	3080	-36.69	20240112	1335	46.07	20240320	7850	-75.16	20230612	1335	46.07	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
17	20240530	091229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	32	2	1.62	34896408	17498	2.14	1978	2015	1978	2570	1385	1978	1994.31	0.48	-5671	2118	2047	1944	1873	1770	2083	1909	38	592	100	1340	5	1	38143171	767	-1.21	1.65	12	0.05	-1659.00	1215.00	4920	20230524	-59.15	1335	20240320	50.56	3080	-34.74	20240112	1335	50.56	20240320	7850	-74.39	20230612	1335	50.56	20240320	1.54	N	352770	100	38 억	182167	N	N	0	N	00	N
18	20240529	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1978	7	2	0.36	1615495508	816509	54.69	1955	2015	1841	2560	1380	1971	1978.54	0.55	-29878	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	1	1	38143171	754	-1.19	1.63	12	2.14	-1659.00	1215.00	4920	20230524	-59.80	1335	20240320	48.16	3080	-35.78	20240112	1335	48.16	20240320	7850	-74.80	20230612	1335	48.16	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
19	20240529	151218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1983	12	2	0.61	1574455223	795939	53.31	1955	2015	1841	2560	1380	1971	1978.11	0.55	-29221	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	1	1	38143171	756	-1.20	1.63	12	2.09	-1659.00	1215.00	4920	20230524	-59.70	1335	20240320	48.54	3080	-35.62	20240112	1335	48.54	20240320	7850	-74.74	20230612	1335	48.54	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
20	20240529	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1998	27	2	1.37	1513813828	765436	51.27	1955	2015	1841	2560	1380	1971	1977.71	0.55	-28664	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	1	1	38143171	762	-1.20	1.64	12	2.01	-1659.00	1215.00	4920	20230524	-59.39	1335	20240320	49.66	3080	-35.13	20240112	1335	49.66	20240320	7850	-74.55	20230612	1335	49.66	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
21	20240529	131220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	34	2	1.73	1275660594	646016	43.27	1955	2015	1841	2560	1380	1971	1974.66	0.55	-21967	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	5	1	38143171	765	-1.21	1.65	12	1.69	-1659.00	1215.00	4920	20230524	-59.25	1335	20240320	50.19	3080	-34.90	20240112	1335	50.19	20240320	7850	-74.46	20230612	1335	50.19	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
22	20240529	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	39	2	1.98	1196991300	606758	40.64	1955	2015	1841	2560	1380	1971	1972.77	0.55	-8403	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	5	1	38143171	767	-1.21	1.65	12	1.59	-1659.00	1215.00	4920	20230524	-59.15	1335	20240320	50.56	3080	-34.74	20240112	1335	50.56	20240320	7850	-74.39	20230612	1335	50.56	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
23	20240529	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2005	34	2	1.73	1072313924	544533	36.47	1955	2005	1841	2560	1380	1971	1969.24	0.55	-4754	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	5	1	38143171	765	-1.21	1.65	12	1.43	-1659.00	1215.00	4920	20230524	-59.25	1335	20240320	50.19	3080	-34.90	20240112	1335	50.19	20240320	7850	-74.46	20230612	1335	50.19	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
24	20240529	101212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1974	3	2	0.15	272619547	142078	9.52	1955	1979	1841	2560	1380	1971	1918.80	0.55	6314	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	1	1	38143171	753	-1.19	1.62	12	0.37	-1659.00	1215.00	4920	20230524	-59.88	1335	20240320	47.87	3080	-35.91	20240112	1335	47.87	20240320	7850	-74.85	20230612	1335	47.87	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
25	20240529	091214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1904	-67	5	-3.40	98855378	52030	3.49	1955	1955	1841	2560	1380	1971	1899.97	0.55	-3958	2175	2072	2007	1904	1839	2040	1872	38	589	100	1340	1	1	38143171	726	-1.15	1.57	12	0.14	-1659.00	1215.00	4920	20230524	-61.30	1335	20240320	42.62	3080	-38.18	20240112	1335	42.62	20240320	7850	-75.75	20230612	1335	42.62	20240320	1.54	N	352770	100	38 억	208091	N	N	0	N	00	N
26	20240528	161209	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1971	-1	5	-0.05	3052436563	1491826	297.56	1994	2110	1942	2560	1381	1972	2046.12	0.93	-144021	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	1	1	38143171	752	-1.19	1.62	12	3.91	-1659.00	1215.00	5254	20230519	-62.49	1335	20240320	47.64	3080	-36.01	20240112	1335	47.64	20240320	7850	-74.89	20230612	1335	47.64	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
27	20240528	151212	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1942	-30	5	-1.52	2983040482	1456590	290.53	1994	2110	1942	2560	1381	1972	2047.96	0.93	-133696	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	1	1	38143171	741	-1.17	1.60	12	3.82	-1659.00	1215.00	5254	20230519	-63.04	1335	20240320	45.47	3080	-36.95	20240112	1335	45.47	20240320	7850	-75.26	20230612	1335	45.47	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
28	20240528	141215	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2020	48	2	2.43	2404509034	1167780	232.92	1994	2110	1976	2560	1381	1972	2059.04	0.93	-77448	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	5	1	38143171	770	-1.22	1.66	12	3.06	-1659.00	1215.00	5254	20230519	-61.55	1335	20240320	51.31	3080	-34.42	20240112	1335	51.31	20240320	7850	-74.27	20230612	1335	51.31	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
29	20240528	131209	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	73	2	3.70	2233295689	1083566	216.12	1994	2110	1976	2560	1381	1972	2061.06	0.93	-65552	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	5	1	38143171	780	-1.23	1.68	12	2.84	-1659.00	1215.00	5254	20230519	-61.08	1335	20240320	53.18	3080	-33.60	20240112	1335	53.18	20240320	7850	-73.95	20230612	1335	53.18	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
30	20240528	121210	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	73	2	3.70	2079719864	1007931	201.04	1994	2110	1976	2560	1381	1972	2063.36	0.93	-44477	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	5	1	38143171	780	-1.23	1.68	12	2.64	-1659.00	1215.00	5254	20230519	-61.08	1335	20240320	53.18	3080	-33.60	20240112	1335	53.18	20240320	7850	-73.95	20230612	1335	53.18	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
31	20240528	111155	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2095	123	2	6.24	1810876684	877718	175.07	1994	2110	1976	2560	1381	1972	2063.16	0.93	-40479	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	5	1	38143171	799	-1.26	1.72	12	2.30	-1659.00	1215.00	5254	20230519	-60.13	1335	20240320	56.93	3080	-31.98	20240112	1335	56.93	20240320	7850	-73.31	20230612	1335	56.93	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
32	20240528	101211	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2050	78	2	3.96	610252029	300011	59.84	1994	2060	1976	2560	1381	1972	2034.10	0.93	-23012	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	5	1	38143171	782	-1.24	1.69	12	0.79	-1659.00	1215.00	5254	20230519	-60.98	1335	20240320	53.56	3080	-33.44	20240112	1335	53.56	20240320	7850	-73.89	20230612	1335	53.56	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
33	20240528	091213	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2045	73	2	3.70	230111834	113382	22.61	1994	2060	1976	2560	1381	1972	2029.53	0.93	-17559	2076	2023	1972	1919	1868	2050	1946	38	588	100	1340	5	1	38143171	780	-1.23	1.68	12	0.30	-1659.00	1215.00	5254	20230519	-61.08	1335	20240320	53.18	3080	-33.60	20240112	1335	53.18	20240320	7850	-73.95	20230612	1335	53.18	20240320	1.63	N	352770	100	38 억	356277	N	N	0	N	01	N
34	20240527	161155	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1972	-53	5	-2.62	990511531	500615	36.82	1961	2025	1921	2630	1420	2025	1978.56	1.14	-78340	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	1	1	38143171	752	-1.19	1.62	12	1.31	-1659.00	1215.00	5254	20230519	-62.47	1335	20240320	47.72	3080	-35.97	20240112	1335	47.72	20240320	7850	-74.88	20230612	1335	47.72	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
35	20240527	151212	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1985	-40	5	-1.98	919906659	464680	34.17	1961	2025	1921	2630	1420	2025	1979.62	1.14	-71068	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	1	1	38143171	757	-1.20	1.63	12	1.22	-1659.00	1215.00	5254	20230519	-62.22	1335	20240320	48.69	3080	-35.55	20240112	1335	48.69	20240320	7850	-74.71	20230612	1335	48.69	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
36	20240527	141209	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1990	-35	5	-1.73	610510836	307024	22.58	1961	2025	1960	2630	1420	2025	1988.44	1.14	-32947	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	1	1	38143171	759	-1.20	1.64	12	0.80	-1659.00	1215.00	5254	20230519	-62.12	1335	20240320	49.06	3080	-35.39	20240112	1335	49.06	20240320	7850	-74.65	20230612	1335	49.06	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
37	20240527	131209	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1994	-31	5	-1.53	528729369	265639	19.54	1961	2025	1960	2630	1420	2025	1990.36	1.14	-13610	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	1	1	38143171	761	-1.20	1.64	12	0.70	-1659.00	1215.00	5254	20230519	-62.05	1335	20240320	49.36	3080	-35.26	20240112	1335	49.36	20240320	7850	-74.60	20230612	1335	49.36	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
38	20240527	121209	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1970	-55	5	-2.72	461037003	231457	17.02	1961	2025	1960	2630	1420	2025	1991.84	1.14	-11520	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	1	1	38143171	751	-1.19	1.62	12	0.61	-1659.00	1215.00	5254	20230519	-62.50	1335	20240320	47.57	3080	-36.04	20240112	1335	47.57	20240320	7850	-74.90	20230612	1335	47.57	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
39	20240527	111208	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1982	-43	5	-2.12	361677843	181194	13.33	1961	2025	1960	2630	1420	2025	1996.02	1.14	9076	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	1	1	38143171	756	-1.19	1.63	12	0.48	-1659.00	1215.00	5254	20230519	-62.28	1335	20240320	48.46	3080	-35.65	20240112	1335	48.46	20240320	7850	-74.75	20230612	1335	48.46	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
40	20240527	101206	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2010	-15	5	-0.74	261917308	131432	9.67	1961	2025	1960	2630	1420	2025	1992.71	1.14	16020	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	5	1	38143171	767	-1.21	1.65	12	0.34	-1659.00	1215.00	5254	20230519	-61.74	1335	20240320	50.56	3080	-34.74	20240112	1335	50.56	20240320	7850	-74.39	20230612	1335	50.56	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
41	20240527	091208	54	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2000	-25	5	-1.23	138699110	69951	5.14	1961	2000	1960	2630	1420	2025	1982.58	1.14	13949	2141	2082	1991	1932	1841	2112	1962	38	605	100	1370	5	1	38143171	763	-1.21	1.65	12	0.18	-1659.00	1215.00	5254	20230519	-61.93	1335	20240320	49.81	3080	-35.06	20240112	1335	49.81	20240320	7850	-74.52	20230612	1335	49.81	20240320	1.77	N	352770	100	38 억	434333	N	N	0	N	01	N
42	20240524	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2025	135	2	7.14	2685875404	1359322	72.09	1999	2050	1900	2455	1323	1890	1975.83	0.97	52626	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	5	1	38143171	772	-1.22	1.67	12	3.56	-1659.00	1215.00	5254	20230519	-61.46	1335	20240320	51.69	3080	-34.25	20240112	1335	51.69	20240320	8400	-75.89	20230524	1335	51.69	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
43	20240524	151101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1996	106	2	5.61	2216049200	1124724	59.65	1999	2050	1900	2455	1323	1890	1970.30	0.97	-19853	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	761	-1.20	1.64	12	2.95	-1659.00	1215.00	5254	20230519	-62.01	1335	20240320	49.51	3080	-35.19	20240112	1335	49.51	20240320	8400	-76.24	20230524	1335	49.51	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
44	20240524	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1969	79	2	4.18	1805142957	917946	48.68	1999	2050	1900	2455	1323	1890	1966.50	0.97	-50659	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	751	-1.19	1.62	12	2.41	-1659.00	1215.00	5254	20230519	-62.52	1335	20240320	47.49	3080	-36.07	20240112	1335	47.49	20240320	8400	-76.56	20230524	1335	47.49	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
45	20240524	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1966	76	2	4.02	1580078759	803896	42.63	1999	2050	1900	2455	1323	1890	1965.53	0.97	-9438	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	750	-1.19	1.62	12	2.11	-1659.00	1215.00	5254	20230519	-62.58	1335	20240320	47.27	3080	-36.17	20240112	1335	47.27	20240320	8400	-76.60	20230524	1335	47.27	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
46	20240524	121104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1979	89	2	4.71	1511611056	768934	40.78	1999	2050	1900	2455	1323	1890	1965.85	0.97	-10113	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	755	-1.19	1.63	12	2.02	-1659.00	1215.00	5254	20230519	-62.33	1335	20240320	48.24	3080	-35.75	20240112	1335	48.24	20240320	8400	-76.44	20230524	1335	48.24	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
47	20240524	111103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1919	29	2	1.53	1377813171	700556	37.15	1999	2050	1900	2455	1323	1890	1966.74	0.97	-20580	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	732	-1.16	1.58	12	1.84	-1659.00	1215.00	5254	20230519	-63.48	1335	20240320	43.75	3080	-37.69	20240112	1335	43.75	20240320	8400	-77.15	20230524	1335	43.75	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
48	20240524	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1950	60	2	3.17	1269219610	644061	34.16	1999	2050	1900	2455	1323	1890	1970.65	0.97	-16288	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	744	-1.18	1.60	12	1.69	-1659.00	1215.00	5254	20230519	-62.89	1335	20240320	46.07	3080	-36.69	20240112	1335	46.07	20240320	8400	-76.79	20230524	1335	46.07	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
49	20240524	091103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1981	91	2	4.81	708582987	357136	18.94	1999	2050	1911	2455	1323	1890	1984.07	0.97	-2752	2020	1954	1845	1779	1670	1988	1813	38	565	100	1280	1	1	38143171	756	-1.19	1.63	12	0.94	-1659.00	1215.00	5254	20230519	-62.30	1335	20240320	48.39	3080	-35.68	20240112	1335	48.39	20240320	8400	-76.42	20230524	1335	48.39	20240320	1.76	N	352770	100	38 억	369698	N	N	0	N	00	N
50	20240523	161100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1890	206	2	12.23	3416413625	1876410	950.70	1823	1911	1736	2185	1179	1684	1820.68	0.74	99536	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	721	-1.14	1.56	12	4.92	-1659.00	1215.00	5254	20230519	-64.03	1335	20240320	41.57	3080	-38.64	20240112	1335	41.57	20240320	8400	-77.50	20230524	1335	41.57	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
51	20240523	151103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1859	175	2	10.39	3294680183	1811632	917.88	1823	1911	1736	2185	1179	1684	1818.63	0.74	82155	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	709	-1.12	1.53	12	4.75	-1659.00	1215.00	5254	20230519	-64.62	1335	20240320	39.25	3080	-39.64	20240112	1335	39.25	20240320	8400	-77.87	20230524	1335	39.25	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
52	20240523	141106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1839	155	2	9.20	2423576342	1345695	681.81	1823	1850	1736	2185	1179	1684	1800.98	0.74	51558	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	701	-1.11	1.51	12	3.53	-1659.00	1215.00	5254	20230519	-65.00	1335	20240320	37.75	3080	-40.29	20240112	1335	37.75	20240320	8400	-78.11	20230524	1335	37.75	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
53	20240523	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	102	2	6.06	2284626933	1269067	642.98	1823	1850	1736	2185	1179	1684	1800.24	0.74	47405	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	681	-1.08	1.47	12	3.33	-1659.00	1215.00	5254	20230519	-66.01	1335	20240320	33.78	3080	-42.01	20240112	1335	33.78	20240320	8400	-78.74	20230524	1335	33.78	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
54	20240523	121100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	102	2	6.06	2219637461	1232529	624.47	1823	1850	1736	2185	1179	1684	1800.88	0.74	52841	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	681	-1.08	1.47	12	3.23	-1659.00	1215.00	5254	20230519	-66.01	1335	20240320	33.78	3080	-42.01	20240112	1335	33.78	20240320	8400	-78.74	20230524	1335	33.78	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
55	20240523	111059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1803	119	2	7.07	1809442996	1005397	509.39	1823	1850	1736	2185	1179	1684	1799.73	0.74	19772	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	688	-1.09	1.48	12	2.64	-1659.00	1215.00	5254	20230519	-65.68	1335	20240320	35.06	3080	-41.46	20240112	1335	35.06	20240320	8400	-78.54	20230524	1335	35.06	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
56	20240523	101102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1809	125	2	7.42	1001517176	556334	281.87	1823	1850	1736	2185	1179	1684	1800.21	0.74	-20698	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	690	-1.09	1.49	12	1.46	-1659.00	1215.00	5254	20230519	-65.57	1335	20240320	35.51	3080	-41.27	20240112	1335	35.51	20240320	8400	-78.46	20230524	1335	35.51	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
57	20240523	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1786	102	2	6.06	236212385	130488	66.11	1823	1850	1736	2185	1179	1684	1810.22	0.74	-26255	1784	1733	1679	1628	1574	1707	1602	38	501	100	1140	1	1	38143171	681	-1.08	1.47	12	0.34	-1659.00	1215.00	5254	20230519	-66.01	1335	20240320	33.78	3080	-42.01	20240112	1335	33.78	20240320	8400	-78.74	20230524	1335	33.78	20240320	1.78	N	352770	100	38 억	283198	N	N	0	N	00	N
58	20240522	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-42	5	-2.43	332311429	197268	40.93	1730	1730	1625	2240	1209	1726	1684.57	0.83	-33855	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	642	-1.02	1.39	12	0.52	-1659.00	1215.00	5254	20230519	-67.95	1335	20240320	26.14	3080	-45.32	20240112	1335	26.14	20240320	8400	-79.95	20230524	1335	26.14	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
59	20240522	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1704	-22	5	-1.27	313476880	186132	38.62	1730	1730	1625	2240	1209	1726	1684.16	0.83	-30835	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	650	-1.03	1.40	12	0.49	-1659.00	1215.00	5254	20230519	-67.57	1335	20240320	27.64	3080	-44.68	20240112	1335	27.64	20240320	8400	-79.71	20230524	1335	27.64	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
60	20240522	141059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1665	-61	5	-3.53	180174158	107683	22.34	1730	1730	1625	2240	1209	1726	1673.19	0.83	-25446	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	635	-1.00	1.37	12	0.28	-1659.00	1215.00	5254	20230519	-68.31	1335	20240320	24.72	3080	-45.94	20240112	1335	24.72	20240320	8400	-80.18	20230524	1335	24.72	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
61	20240522	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1660	-66	5	-3.82	172485677	103073	21.38	1730	1730	1625	2240	1209	1726	1673.43	0.83	-24423	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	633	-1.00	1.37	12	0.27	-1659.00	1215.00	5254	20230519	-68.41	1335	20240320	24.34	3080	-46.10	20240112	1335	24.34	20240320	8400	-80.24	20230524	1335	24.34	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
62	20240522	121205	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1672	-54	5	-3.13	162141213	96900	20.10	1730	1730	1625	2240	1209	1726	1673.28	0.83	-22765	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	638	-1.01	1.38	12	0.25	-1659.00	1215.00	5254	20230519	-68.18	1335	20240320	25.24	3080	-45.71	20240112	1335	25.24	20240320	8400	-80.10	20230524	1335	25.24	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
63	20240522	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1655	-71	5	-4.11	154275880	92166	19.12	1730	1730	1625	2240	1209	1726	1673.89	0.83	-21296	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	631	-1.00	1.36	12	0.24	-1659.00	1215.00	5254	20230519	-68.50	1335	20240320	23.97	3080	-46.27	20240112	1335	23.97	20240320	8400	-80.30	20230524	1335	23.97	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
64	20240522	101057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	-69	5	-4.00	111722320	66450	13.79	1730	1730	1625	2240	1209	1726	1681.30	0.83	-18389	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	632	-1.00	1.36	12	0.17	-1659.00	1215.00	5254	20230519	-68.46	1335	20240320	24.12	3080	-46.20	20240112	1335	24.12	20240320	8400	-80.27	20230524	1335	24.12	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
65	20240522	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1684	-42	5	-2.43	55240657	32853	6.82	1730	1730	1625	2240	1209	1726	1681.45	0.83	-8346	1822	1773	1696	1647	1570	1798	1672	38	514	100	1170	1	1	38143171	642	-1.02	1.39	12	0.09	-1659.00	1215.00	5254	20230519	-67.95	1335	20240320	26.14	3080	-45.32	20240112	1335	26.14	20240320	8400	-79.95	20230524	1335	26.14	20240320	2.07	N	352770	100	38 억	315539	N	N	0	N	00	N
66	20240521	161043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1726	106	2	6.54	813685308	480612	141.85	1622	1745	1619	2105	1134	1620	1693.01	0.95	-308	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	574	-1.04	1.42	12	1.45	-1659.00	1215.00	5254	20230519	-67.15	1335	20240320	29.29	3080	-43.96	20240112	1335	29.29	20240320	8400	-79.45	20230524	1335	29.29	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
67	20240521	151054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1725	105	2	6.48	720324842	426495	125.87	1622	1745	1619	2105	1134	1620	1688.94	0.95	3933	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	573	-1.04	1.42	12	1.28	-1659.00	1215.00	5254	20230519	-67.17	1335	20240320	29.21	3080	-43.99	20240112	1335	29.21	20240320	8400	-79.46	20230524	1335	29.21	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
68	20240521	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1642	22	2	1.36	439432269	261672	77.23	1622	1730	1619	2105	1134	1620	1679.32	0.95	19380	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	546	-0.99	1.35	12	0.79	-1659.00	1215.00	5254	20230519	-68.75	1335	20240320	23.00	3080	-46.69	20240112	1335	23.00	20240320	8400	-80.45	20230524	1335	23.00	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
69	20240521	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1641	21	2	1.30	427391895	254305	75.05	1622	1730	1619	2105	1134	1620	1680.63	0.95	23064	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	546	-0.99	1.35	12	0.76	-1659.00	1215.00	5254	20230519	-68.77	1335	20240320	22.92	3080	-46.72	20240112	1335	22.92	20240320	8400	-80.46	20230524	1335	22.92	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
70	20240521	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1635	15	2	0.93	407037980	241950	71.41	1622	1730	1619	2105	1134	1620	1682.32	0.95	27435	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	544	-0.99	1.35	12	0.73	-1659.00	1215.00	5254	20230519	-68.88	1335	20240320	22.47	3080	-46.92	20240112	1335	22.47	20240320	8400	-80.54	20230524	1335	22.47	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
71	20240521	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1643	23	2	1.42	389500955	231154	68.22	1622	1730	1620	2105	1134	1620	1685.03	0.95	27475	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	546	-0.99	1.35	12	0.70	-1659.00	1215.00	5254	20230519	-68.73	1335	20240320	23.07	3080	-46.66	20240112	1335	23.07	20240320	8400	-80.44	20230524	1335	23.07	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
72	20240521	101051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1638	18	2	1.11	363809303	215434	63.58	1622	1730	1620	2105	1134	1620	1688.73	0.95	29842	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	545	-0.99	1.35	12	0.65	-1659.00	1215.00	5254	20230519	-68.82	1335	20240320	22.70	3080	-46.82	20240112	1335	22.70	20240320	8400	-80.50	20230524	1335	22.70	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
73	20240521	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1720	100	2	6.17	197591872	116796	34.47	1622	1728	1622	2105	1134	1620	1691.77	0.95	22695	1725	1672	1597	1544	1469	1699	1571	33	485	100	1100	1	1	33246263	572	-1.04	1.42	12	0.35	-1659.00	1215.00	5254	20230519	-67.26	1335	20240320	28.84	3080	-44.16	20240112	1335	28.84	20240320	8400	-79.52	20230524	1335	28.84	20240320	2.08	N	352770	100	33 억	315780	N	N	0	N	00	N
74	20240517	161054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1569	20	2	1.29	540964969	352345	64.84	1568	1588	1493	2010	1085	1549	1535.22	0.97	-32767	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	522	-0.95	1.29	12	1.06	-1659.00	1215.00	5412	20230510	-71.01	1335	20240320	17.53	3080	-49.06	20240112	1335	17.53	20240320	8970	-82.51	20230519	1335	17.53	20240320	2.19	N	352770	100	33 억	322276	N	N	839	N	00	N
75	20240517	151057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1568	19	2	1.23	525562562	342512	63.03	1568	1588	1493	2010	1085	1549	1534.44	0.97	-30166	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	521	-0.95	1.29	12	1.03	-1659.00	1215.00	5412	20230510	-71.03	1335	20240320	17.45	3080	-49.09	20240112	1335	17.45	20240320	8970	-82.52	20230519	1335	17.45	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
76	20240517	141047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1556	7	2	0.45	459742788	300460	55.29	1568	1588	1493	2010	1085	1549	1530.13	0.97	-24811	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	517	-0.94	1.28	12	0.90	-1659.00	1215.00	5412	20230510	-71.25	1335	20240320	16.55	3080	-49.48	20240112	1335	16.55	20240320	8970	-82.65	20230519	1335	16.55	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
77	20240517	131040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1540	-9	5	-0.58	415120528	271877	50.03	1568	1588	1493	2010	1085	1549	1526.87	0.97	-25052	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	512	-0.93	1.27	12	0.82	-1659.00	1215.00	5412	20230510	-71.54	1335	20240320	15.36	3080	-50.00	20240112	1335	15.36	20240320	8970	-82.83	20230519	1335	15.36	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
78	20240517	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1548	-1	5	-0.06	327173871	215661	39.68	1568	1568	1493	2010	1085	1549	1517.07	0.97	-14834	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	515	-0.93	1.27	12	0.65	-1659.00	1215.00	5412	20230510	-71.40	1335	20240320	15.96	3080	-49.74	20240112	1335	15.96	20240320	8970	-82.74	20230519	1335	15.96	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
79	20240517	111040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1498	-51	5	-3.29	281687245	185886	34.21	1568	1568	1493	2010	1085	1549	1515.38	0.97	-16039	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	498	-0.90	1.23	12	0.56	-1659.00	1215.00	5412	20230510	-72.32	1335	20240320	12.21	3080	-51.36	20240112	1335	12.21	20240320	8970	-83.30	20230519	1335	12.21	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
80	20240517	101034	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1514	-35	5	-2.26	144781883	95284	17.53	1568	1568	1504	2010	1085	1549	1519.48	0.97	47	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	503	-0.91	1.25	12	0.29	-1659.00	1215.00	5412	20230510	-72.03	1335	20240320	13.41	3080	-50.84	20240112	1335	13.41	20240320	8970	-83.12	20230519	1335	13.41	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
81	20240517	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1529	-20	5	-1.29	44023646	28891	5.32	1568	1568	1504	2010	1085	1549	1523.78	0.97	4297	1611	1579	1522	1490	1433	1596	1507	33	461	100	1050	1	1	33246263	508	-0.92	1.26	12	0.09	-1659.00	1215.00	5412	20230510	-71.75	1335	20240320	14.53	3080	-50.36	20240112	1335	14.53	20240320	8970	-82.95	20230519	1335	14.53	20240320	2.19	N	352770	100	33 억	322276	N	N	0	N	00	N
82	20240516	161032	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1549	113	2	7.87	812081406	538343	193.13	1467	1554	1465	1866	1006	1436	1507.98	0.88	26750	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	515	-0.93	1.27	12	1.62	-1659.00	1215.00	5524	20230509	-71.96	1335	20240320	16.03	3080	-49.71	20240112	1335	16.03	20240320	8970	-82.73	20230519	1335	16.03	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
83	20240516	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1533	97	2	6.75	771815876	512229	183.77	1467	1554	1465	1866	1006	1436	1506.78	0.88	25915	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	510	-0.92	1.26	12	1.54	-1659.00	1215.00	5524	20230509	-72.25	1335	20240320	14.83	3080	-50.23	20240112	1335	14.83	20240320	8970	-82.91	20230519	1335	14.83	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
84	20240516	141037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1527	91	2	6.34	581963255	388591	139.41	1467	1548	1465	1866	1006	1436	1497.62	0.88	510	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	508	-0.92	1.26	12	1.17	-1659.00	1215.00	5524	20230509	-72.36	1335	20240320	14.38	3080	-50.42	20240112	1335	14.38	20240320	8970	-82.98	20230519	1335	14.38	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
85	20240516	131030	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1477	41	2	2.86	484918407	323902	116.20	1467	1548	1465	1866	1006	1436	1497.11	0.88	-1448	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	491	-0.89	1.22	12	0.97	-1659.00	1215.00	5524	20230509	-73.26	1335	20240320	10.64	3080	-52.05	20240112	1335	10.64	20240320	8970	-83.53	20230519	1335	10.64	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
86	20240516	121028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1490	54	2	3.76	466845947	311689	111.82	1467	1548	1465	1866	1006	1436	1497.79	0.88	5952	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	495	-0.90	1.23	12	0.94	-1659.00	1215.00	5524	20230509	-73.03	1335	20240320	11.61	3080	-51.62	20240112	1335	11.61	20240320	8970	-83.39	20230519	1335	11.61	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
87	20240516	111027	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1495	59	2	4.11	333042223	221395	79.43	1467	1548	1465	1866	1006	1436	1504.29	0.88	12157	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	497	-0.90	1.23	12	0.67	-1659.00	1215.00	5524	20230509	-72.94	1335	20240320	11.99	3080	-51.46	20240112	1335	11.99	20240320	8970	-83.33	20230519	1335	11.99	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
88	20240516	101031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1509	73	2	5.08	297795938	197904	71.00	1467	1548	1465	1866	1006	1436	1504.75	0.88	17863	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	502	-0.91	1.24	12	0.60	-1659.00	1215.00	5524	20230509	-72.68	1335	20240320	13.03	3080	-51.01	20240112	1335	13.03	20240320	8970	-83.18	20230519	1335	13.03	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
89	20240516	091031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1531	95	2	6.62	137410676	91428	32.80	1467	1538	1465	1866	1006	1436	1502.94	0.88	14419	1508	1471	1424	1387	1340	1490	1406	33	430	100	970	1	1	33246263	509	-0.92	1.26	12	0.28	-1659.00	1215.00	5524	20230509	-72.28	1335	20240320	14.68	3080	-50.29	20240112	1335	14.68	20240320	8970	-82.93	20230519	1335	14.68	20240320	2.27	N	352770	100	33 억	291704	N	N	0	N	00	N
90	20240514	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1436	75	2	5.51	386651169	273666	105.82	1388	1461	1377	1769	953	1361	1412.86	0.89	-5911	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	477	-0.87	1.18	12	0.82	-1659.00	1215.00	5524	20230509	-74.00	1335	20240320	7.57	3080	-53.38	20240112	1335	7.57	20240320	8970	-83.99	20230519	1335	7.57	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
91	20240514	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1430	69	2	5.07	367263329	260131	100.59	1388	1461	1377	1769	953	1361	1411.84	0.89	-5425	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	475	-0.86	1.18	12	0.78	-1659.00	1215.00	5524	20230509	-74.11	1335	20240320	7.12	3080	-53.57	20240112	1335	7.12	20240320	8970	-84.06	20230519	1335	7.12	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
92	20240514	141045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1435	74	2	5.44	282025006	200935	77.70	1388	1448	1377	1769	953	1361	1403.56	0.89	-5838	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	477	-0.86	1.18	12	0.60	-1659.00	1215.00	5524	20230509	-74.02	1335	20240320	7.49	3080	-53.41	20240112	1335	7.49	20240320	8970	-84.00	20230519	1335	7.49	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
93	20240514	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	63	2	4.63	214125662	153405	59.32	1388	1426	1377	1769	953	1361	1395.82	0.89	-10003	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	473	-0.86	1.17	12	0.46	-1659.00	1215.00	5524	20230509	-74.22	1335	20240320	6.67	3080	-53.77	20240112	1335	6.67	20240320	8970	-84.12	20230519	1335	6.67	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
94	20240514	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1400	39	2	2.87	162116265	116621	45.09	1388	1417	1377	1769	953	1361	1390.11	0.89	-8041	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	465	-0.84	1.15	12	0.35	-1659.00	1215.00	5524	20230509	-74.66	1335	20240320	4.87	3080	-54.55	20240112	1335	4.87	20240320	8970	-84.39	20230519	1335	4.87	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
95	20240514	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1380	19	2	1.40	136628674	98298	38.01	1388	1417	1377	1769	953	1361	1389.94	0.89	-8667	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	459	-0.83	1.14	12	0.30	-1659.00	1215.00	5524	20230509	-75.02	1335	20240320	3.37	3080	-55.19	20240112	1335	3.37	20240320	8970	-84.62	20230519	1335	3.37	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
96	20240514	101040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1387	26	2	1.91	102865015	73855	28.56	1388	1417	1379	1769	953	1361	1392.80	0.89	-9590	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	461	-0.84	1.14	12	0.22	-1659.00	1215.00	5524	20230509	-74.89	1335	20240320	3.90	3080	-54.97	20240112	1335	3.90	20240320	8970	-84.54	20230519	1335	3.90	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
97	20240514	091042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1399	38	2	2.79	36928352	26490	10.24	1388	1417	1379	1769	953	1361	1394.05	0.89	3639	1443	1401	1381	1339	1319	1392	1330	33	408	100	920	1	1	33246263	465	-0.84	1.15	12	0.08	-1659.00	1215.00	5524	20230509	-74.67	1335	20240320	4.79	3080	-54.58	20240112	1335	4.79	20240320	8970	-84.40	20230519	1335	4.79	20240320	2.39	N	352770	100	33 억	295157	N	N	0	N	00	N
98	20240513	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1361	-63	5	-4.42	350736792	253355	38.22	1419	1423	1361	1851	997	1424	1384.72	0.95	-21384	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	452	-0.82	1.12	12	0.76	-1659.00	1215.00	5524	20230509	-75.36	1335	20240320	1.95	3080	-55.81	20240112	1335	1.95	20240320	8970	-84.83	20230519	1335	1.95	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
99	20240513	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1372	-52	5	-3.65	306531951	221013	33.34	1419	1423	1372	1851	997	1424	1386.94	0.95	-23701	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	456	-0.83	1.13	12	0.66	-1659.00	1215.00	5524	20230509	-75.16	1335	20240320	2.77	3080	-55.45	20240112	1335	2.77	20240320	8970	-84.70	20230519	1335	2.77	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
100	20240513	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-40	5	-2.81	236248742	169970	25.64	1419	1423	1377	1851	997	1424	1389.94	0.95	-21225	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	460	-0.83	1.14	12	0.51	-1659.00	1215.00	5524	20230509	-74.95	1335	20240320	3.67	3080	-55.06	20240112	1335	3.67	20240320	8970	-84.57	20230519	1335	3.67	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
101	20240513	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1384	-40	5	-2.81	213932440	153838	23.20	1419	1423	1377	1851	997	1424	1390.63	0.95	-13872	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	460	-0.83	1.14	12	0.46	-1659.00	1215.00	5524	20230509	-74.95	1335	20240320	3.67	3080	-55.06	20240112	1335	3.67	20240320	8970	-84.57	20230519	1335	3.67	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
102	20240513	121040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1396	-28	5	-1.97	200985331	144497	21.80	1419	1423	1377	1851	997	1424	1390.93	0.95	-11870	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	464	-0.84	1.15	12	0.43	-1659.00	1215.00	5524	20230509	-74.73	1335	20240320	4.57	3080	-54.68	20240112	1335	4.57	20240320	8970	-84.44	20230519	1335	4.57	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
103	20240513	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1394	-30	5	-2.11	168281398	120944	18.24	1419	1423	1377	1851	997	1424	1391.40	0.95	-10761	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	463	-0.84	1.15	12	0.36	-1659.00	1215.00	5524	20230509	-74.76	1335	20240320	4.42	3080	-54.74	20240112	1335	4.42	20240320	8970	-84.46	20230519	1335	4.42	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
104	20240513	101038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1390	-34	5	-2.39	137402761	98859	14.91	1419	1423	1377	1851	997	1424	1389.89	0.95	-11479	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	462	-0.84	1.14	12	0.30	-1659.00	1215.00	5524	20230509	-74.84	1335	20240320	4.12	3080	-54.87	20240112	1335	4.12	20240320	8970	-84.50	20230519	1335	4.12	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
105	20240513	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1395	-29	5	-2.04	38085335	27144	4.09	1419	1423	1394	1851	997	1424	1403.08	0.95	-8731	1503	1463	1430	1390	1357	1460	1387	33	427	100	960	1	1	33246263	464	-0.84	1.15	12	0.08	-1659.00	1215.00	5524	20230509	-74.75	1335	20240320	4.49	3080	-54.71	20240112	1335	4.49	20240320	8970	-84.45	20230519	1335	4.49	20240320	2.70	N	352770	100	33 억	316525	N	N	0	N	00	N
106	20240510	161009	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1424	-51	5	-3.46	918596167	647490	71.98	1424	1470	1397	1917	1033	1475	1418.70	0.95	-448	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	473	-0.86	1.17	12	1.95	-1659.00	1215.00	5524	20230509	-74.22	1335	20240320	6.67	3080	-53.77	20240112	1335	6.67	20240320	9240	-84.59	20230510	1335	6.67	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
107	20240510	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1426	-49	5	-3.32	897721452	632829	70.35	1424	1470	1397	1917	1033	1475	1418.58	0.95	2381	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	474	-0.86	1.17	12	1.90	-1659.00	1215.00	5524	20230509	-74.19	1335	20240320	6.82	3080	-53.70	20240112	1335	6.82	20240320	9240	-84.57	20230510	1335	6.82	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
108	20240510	141021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1416	-59	5	-4.00	843350244	594539	66.09	1424	1470	1397	1917	1033	1475	1418.49	0.95	2983	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	471	-0.85	1.17	12	1.79	-1659.00	1215.00	5524	20230509	-74.37	1335	20240320	6.07	3080	-54.03	20240112	1335	6.07	20240320	9240	-84.68	20230510	1335	6.07	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
109	20240510	131011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1412	-63	5	-4.27	787277074	554887	61.68	1424	1470	1397	1917	1033	1475	1418.81	0.95	10677	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	469	-0.85	1.16	12	1.67	-1659.00	1215.00	5524	20230509	-74.44	1335	20240320	5.77	3080	-54.16	20240112	1335	5.77	20240320	9240	-84.72	20230510	1335	5.77	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
110	20240510	121007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1408	-67	5	-4.54	681505531	480175	53.38	1424	1470	1397	1917	1033	1475	1419.29	0.95	9204	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	468	-0.85	1.16	12	1.44	-1659.00	1215.00	5524	20230509	-74.51	1335	20240320	5.47	3080	-54.29	20240112	1335	5.47	20240320	9240	-84.76	20230510	1335	5.47	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
111	20240510	111012	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1415	-60	5	-4.07	583892249	411137	45.70	1424	1470	1397	1917	1033	1475	1420.19	0.95	7645	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	470	-0.85	1.16	12	1.24	-1659.00	1215.00	5524	20230509	-74.38	1335	20240320	5.99	3080	-54.06	20240112	1335	5.99	20240320	9240	-84.69	20230510	1335	5.99	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
112	20240510	101010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1421	-54	5	-3.66	476406739	335166	37.26	1424	1470	1397	1917	1033	1475	1421.40	0.95	42476	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	472	-0.86	1.17	12	1.01	-1659.00	1215.00	5524	20230509	-74.28	1335	20240320	6.44	3080	-53.86	20240112	1335	6.44	20240320	9240	-84.62	20230510	1335	6.44	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
113	20240510	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1434	-41	5	-2.78	235866480	166171	18.47	1424	1470	1397	1917	1033	1475	1419.42	0.95	32406	1691	1583	1524	1416	1357	1553	1386	33	442	100	1000	1	1	33246263	477	-0.86	1.18	12	0.50	-1659.00	1215.00	5524	20230509	-74.04	1335	20240320	7.42	3080	-53.44	20240112	1335	7.42	20240320	9240	-84.48	20230510	1335	7.42	20240320	2.76	N	352770	100	33 억	316762	N	N	0	N	00	N
114	20240509	161033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1475	-145	5	-8.95	1352167255	893462	232.99	1600	1632	1465	2105	1134	1620	1513.49	0.89	16451	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	490	-0.89	1.21	12	2.69	-1659.00	1215.00	5682	20230502	-74.04	1335	20240320	10.49	3080	-52.11	20240112	1335	10.49	20240320	9430	-84.36	20230509	1335	10.49	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
115	20240509	151029	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1469	-151	5	-9.32	1300155295	858187	223.79	1600	1632	1465	2105	1134	1620	1514.97	0.89	18760	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	488	-0.89	1.21	12	2.58	-1659.00	1215.00	5682	20230502	-74.15	1335	20240320	10.04	3080	-52.31	20240112	1335	10.04	20240320	9430	-84.42	20230509	1335	10.04	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
116	20240509	140915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1497	-123	5	-7.59	1099282316	722406	188.38	1600	1632	1482	2105	1134	1620	1521.66	0.89	34356	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	498	-0.90	1.23	12	2.17	-1659.00	1215.00	5682	20230502	-73.65	1335	20240320	12.13	3080	-51.40	20240112	1335	12.13	20240320	9430	-84.13	20230509	1335	12.13	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
117	20240509	131013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1513	-107	5	-6.60	865636534	566425	147.71	1600	1632	1482	2105	1134	1620	1528.20	0.89	46977	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	503	-0.91	1.25	12	1.70	-1659.00	1215.00	5682	20230502	-73.37	1335	20240320	13.33	3080	-50.88	20240112	1335	13.33	20240320	9430	-83.96	20230509	1335	13.33	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
118	20240509	121010	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1512	-108	5	-6.67	763731962	498909	130.10	1600	1632	1482	2105	1134	1620	1530.75	0.89	50339	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	503	-0.91	1.24	12	1.50	-1659.00	1215.00	5682	20230502	-73.39	1335	20240320	13.26	3080	-50.91	20240112	1335	13.26	20240320	9430	-83.97	20230509	1335	13.26	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
119	20240509	110954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1530	-90	5	-5.56	686246899	447655	116.74	1600	1632	1482	2105	1134	1620	1532.92	0.89	61760	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	509	-0.92	1.26	12	1.35	-1659.00	1215.00	5682	20230502	-73.07	1335	20240320	14.61	3080	-50.32	20240112	1335	14.61	20240320	9430	-83.78	20230509	1335	14.61	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
120	20240509	100959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1500	-120	5	-7.41	460094890	297971	77.70	1600	1632	1498	2105	1134	1620	1544.02	0.89	5200	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	499	-0.90	1.23	12	0.90	-1659.00	1215.00	5682	20230502	-73.60	1335	20240320	12.36	3080	-51.30	20240112	1335	12.36	20240320	9430	-84.09	20230509	1335	12.36	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
121	20240509	090958	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1622	2	2	0.12	31021792	19280	5.03	1600	1632	1590	2105	1134	1620	1608.84	0.89	9697	1792	1705	1638	1551	1484	1672	1518	33	485	100	1100	1	1	33246263	539	-0.98	1.33	12	0.06	-1659.00	1215.00	5682	20230502	-71.45	1335	20240320	21.50	3080	-47.34	20240112	1335	21.50	20240320	9430	-82.80	20230509	1335	21.50	20240320	2.74	N	352770	100	33 억	297069	N	N	419	N	00	N
122	20240508	160948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1620	-51	5	-3.05	623173819	382509	129.19	1671	1725	1571	2170	1170	1671	1629.17	0.97	-19946	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	539	-0.98	1.33	12	1.15	-1659.00	1215.00	5682	20230502	-71.49	1335	20240320	21.35	3080	-47.40	20240112	1335	21.35	20240320	9430	-82.82	20230509	1335	21.35	20240320	2.84	N	352770	100	33 억	322635	N	N	419	N	00	N
123	20240508	150953	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1629	-42	5	-2.51	605088432	371353	125.42	1671	1725	1571	2170	1170	1671	1629.42	0.97	-22169	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	542	-0.98	1.34	12	1.12	-1659.00	1215.00	5682	20230502	-71.33	1335	20240320	22.02	3080	-47.11	20240112	1335	22.02	20240320	9430	-82.73	20230509	1335	22.02	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
124	20240508	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1637	-34	5	-2.03	529721714	325033	109.78	1671	1725	1571	2170	1170	1671	1629.75	0.97	-16710	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	544	-0.99	1.35	12	0.98	-1659.00	1215.00	5682	20230502	-71.19	1335	20240320	22.62	3080	-46.85	20240112	1335	22.62	20240320	9430	-82.64	20230509	1335	22.62	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
125	20240508	130945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1600	-71	5	-4.25	469736414	288016	97.28	1671	1725	1571	2170	1170	1671	1630.94	0.97	-20618	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	532	-0.96	1.32	12	0.87	-1659.00	1215.00	5682	20230502	-71.84	1335	20240320	19.85	3080	-48.05	20240112	1335	19.85	20240320	9430	-83.03	20230509	1335	19.85	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
126	20240508	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1584	-87	5	-5.21	391713754	239218	80.79	1671	1725	1571	2170	1170	1671	1637.48	0.97	-18160	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	527	-0.95	1.30	12	0.72	-1659.00	1215.00	5682	20230502	-72.12	1335	20240320	18.65	3080	-48.57	20240112	1335	18.65	20240320	9430	-83.20	20230509	1335	18.65	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
127	20240508	111024	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1649	-22	5	-1.32	214211418	128623	43.44	1671	1725	1636	2170	1170	1671	1665.42	0.97	-750	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	548	-0.99	1.36	12	0.39	-1659.00	1215.00	5682	20230502	-70.98	1335	20240320	23.52	3080	-46.46	20240112	1335	23.52	20240320	9430	-82.51	20230509	1335	23.52	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
128	20240508	100955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1657	-14	5	-0.84	194895761	116863	39.47	1671	1725	1636	2170	1170	1671	1667.73	0.97	-640	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	551	-1.00	1.36	12	0.35	-1659.00	1215.00	5682	20230502	-70.84	1335	20240320	24.12	3080	-46.20	20240112	1335	24.12	20240320	9430	-82.43	20230509	1335	24.12	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
129	20240508	090959	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1703	32	2	1.92	25146664	14692	4.96	1671	1725	1671	2170	1170	1671	1711.59	0.97	7136	1839	1755	1708	1624	1577	1731	1600	33	499	100	1130	1	1	33246263	566	-1.03	1.40	12	0.04	-1659.00	1215.00	5682	20230502	-70.03	1335	20240320	27.57	3080	-44.71	20240112	1335	27.57	20240320	9430	-81.94	20230509	1335	27.57	20240320	2.84	N	352770	100	33 억	322635	N	N	0	N	00	N
130	20240503	161018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1765	25	2	1.44	663560522	377418	154.28	1742	1860	1690	2260	1218	1740	1758.16	1.02	1973	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	587	-1.06	1.45	12	1.14	-1659.00	1215.00	5682	20230502	-68.94	1335	20240320	32.21	3080	-42.69	20240112	1335	32.21	20240320	9430	-81.28	20230509	1335	32.21	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
131	20240503	151017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1783	43	2	2.47	637772965	362823	148.31	1742	1860	1690	2260	1218	1740	1757.81	1.02	599	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	593	-1.07	1.47	12	1.09	-1659.00	1215.00	5682	20230502	-68.62	1335	20240320	33.56	3080	-42.11	20240112	1335	33.56	20240320	9430	-81.09	20230509	1335	33.56	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
132	20240503	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1777	37	2	2.13	496004627	282857	115.62	1742	1860	1690	2260	1218	1740	1753.55	1.02	-4371	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	591	-1.07	1.46	12	0.85	-1659.00	1215.00	5682	20230502	-68.73	1335	20240320	33.11	3080	-42.31	20240112	1335	33.11	20240320	9430	-81.16	20230509	1335	33.11	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
133	20240503	131018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-7	5	-0.40	424317015	242303	99.05	1742	1860	1690	2260	1218	1740	1751.18	1.02	1288	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	576	-1.04	1.43	12	0.73	-1659.00	1215.00	5682	20230502	-69.50	1335	20240320	29.81	3080	-43.73	20240112	1335	29.81	20240320	9430	-81.62	20230509	1335	29.81	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
134	20240503	121015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1735	-5	5	-0.29	402984354	230086	94.05	1742	1860	1690	2260	1218	1740	1751.45	1.02	3029	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	577	-1.05	1.43	12	0.69	-1659.00	1215.00	5682	20230502	-69.46	1335	20240320	29.96	3080	-43.67	20240112	1335	29.96	20240320	9430	-81.60	20230509	1335	29.96	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
135	20240503	111015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1706	-34	5	-1.95	373528438	212946	87.04	1742	1860	1690	2260	1218	1740	1754.10	1.02	3309	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	567	-1.03	1.40	12	0.64	-1659.00	1215.00	5682	20230502	-69.98	1335	20240320	27.79	3080	-44.61	20240112	1335	27.79	20240320	9430	-81.91	20230509	1335	27.79	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
136	20240503	101011	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1758	18	2	1.03	218455701	122482	50.07	1742	1860	1730	2260	1218	1740	1783.57	1.02	6304	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	584	-1.06	1.45	12	0.37	-1659.00	1215.00	5682	20230502	-69.06	1335	20240320	31.69	3080	-42.92	20240112	1335	31.69	20240320	9430	-81.36	20230509	1335	31.69	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
137	20240503	091007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1819	79	2	4.54	80053716	43816	17.91	1742	1860	1742	2260	1218	1740	1827.04	1.02	-9637	1854	1796	1752	1694	1650	1775	1673	33	520	100	1180	1	1	33246263	605	-1.10	1.50	12	0.13	-1659.00	1215.00	5682	20230502	-67.99	1335	20240320	36.25	3080	-40.94	20240112	1335	36.25	20240320	9430	-80.71	20230509	1335	36.25	20240320	2.88	N	352770	100	33 억	339494	N	N	0	N	00	N
138	20240502	161000	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1740	-60	5	-3.33	424140700	243629	105.11	1800	1810	1708	2340	1260	1800	1740.93	1.12	-31928	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	578	-1.05	1.43	12	0.73	-1659.00	1215.00	5682	20230502	-69.38	1335	20240320	30.34	3080	-43.51	20240112	1335	30.34	20240320	9700	-82.06	20230502	1335	30.34	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
139	20240502	151008	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1743	-57	5	-3.17	396518755	227750	98.26	1800	1810	1708	2340	1260	1800	1741.03	1.12	-27210	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	579	-1.05	1.43	12	0.69	-1659.00	1215.00	5682	20230502	-69.32	1335	20240320	30.56	3080	-43.41	20240112	1335	30.56	20240320	9700	-82.03	20230502	1335	30.56	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
140	20240502	141002	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1733	-67	5	-3.72	365601524	209993	90.60	1800	1810	1708	2340	1260	1800	1741.02	1.12	-15976	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	576	-1.04	1.43	12	0.63	-1659.00	1215.00	5682	20230502	-69.50	1335	20240320	29.81	3080	-43.73	20240112	1335	29.81	20240320	9700	-82.13	20230502	1335	29.81	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
141	20240502	130957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1745	-55	5	-3.06	344005774	197575	85.24	1800	1810	1708	2340	1260	1800	1741.14	1.12	-10893	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	580	-1.05	1.44	12	0.59	-1659.00	1215.00	5682	20230502	-69.29	1335	20240320	30.71	3080	-43.34	20240112	1335	30.71	20240320	9700	-82.01	20230502	1335	30.71	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
142	20240502	120957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1760	-40	5	-2.22	318276061	182919	78.92	1800	1810	1708	2340	1260	1800	1739.98	1.12	-10043	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	585	-1.06	1.45	12	0.55	-1659.00	1215.00	5682	20230502	-69.02	1335	20240320	31.84	3080	-42.86	20240112	1335	31.84	20240320	9700	-81.86	20230502	1335	31.84	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
143	20240502	110955	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1753	-47	5	-2.61	228708844	131614	56.78	1800	1810	1708	2340	1260	1800	1737.72	1.12	16979	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	583	-1.06	1.44	12	0.40	-1659.00	1215.00	5682	20230502	-69.15	1335	20240320	31.31	3080	-43.08	20240112	1335	31.31	20240320	9700	-81.93	20230502	1335	31.31	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
144	20240502	100954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1748	-52	5	-2.89	162568571	93871	40.50	1800	1810	1708	2340	1260	1800	1731.83	1.12	14566	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	581	-1.05	1.44	12	0.28	-1659.00	1215.00	5682	20230502	-69.24	1335	20240320	30.94	3080	-43.25	20240112	1335	30.94	20240320	9700	-81.98	20230502	1335	30.94	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N
145	20240502	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	1770	-30	5	-1.67	7348764	4116	1.78	1800	1810	1770	2340	1260	1800	1785.41	1.12	-1104	1960	1879	1797	1716	1634	1839	1676	33	540	100	1220	1	1	33246263	588	-1.07	1.46	12	0.01	-1659.00	1215.00	5682	20230502	-68.85	1335	20240320	32.58	3080	-42.53	20240112	1335	32.58	20240320	9700	-81.75	20230502	1335	32.58	20240320	2.91	N	352770	100	33 억	372349	N	N	0	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History