KissMeData/060150/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6970	0	3	0.00	365601840	52356	64.37	6920	7010	6920	9060	4880	6970	6983.01	5.14	3551	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3245	188.38	0.90	12	0.11	37.00	7762.00	9560	20230810	-27.09	6010	20240417	15.97	7760	-10.18	20240111	6010	15.97	20240417	9560	-27.09	20230810	6010	15.97	20240417	1.43	N	060150	500	232 억	2394360	N	N	13	N	N
3	20240531	150602	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6980	10	2	0.14	330509910	47322	58.18	6920	7010	6920	9060	4880	6970	6984.28	5.14	4033	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3250	188.65	0.90	12	0.10	37.00	7762.00	9560	20230810	-26.99	6010	20240417	16.14	7760	-10.05	20240111	6010	16.14	20240417	9560	-26.99	20230810	6010	16.14	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
4	20240531	140606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7000	30	2	0.43	287590800	41173	50.62	6920	7010	6920	9060	4880	6970	6984.94	5.14	5609	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3259	189.19	0.90	12	0.09	37.00	7762.00	9560	20230810	-26.78	6010	20240417	16.47	7760	-9.79	20240111	6010	16.47	20240417	9560	-26.78	20230810	6010	16.47	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
5	20240531	130609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	40	2	0.57	252853270	36210	44.52	6920	7010	6920	9060	4880	6970	6982.97	5.14	4371	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3264	189.46	0.90	12	0.08	37.00	7762.00	9560	20230810	-26.67	6010	20240417	16.64	7760	-9.66	20240111	6010	16.64	20240417	9560	-26.67	20230810	6010	16.64	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
6	20240531	120611	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7000	30	2	0.43	188827170	27071	33.28	6920	7000	6920	9060	4880	6970	6975.26	5.14	3851	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3259	189.19	0.90	12	0.06	37.00	7762.00	9560	20230810	-26.78	6010	20240417	16.47	7760	-9.79	20240111	6010	16.47	20240417	9560	-26.78	20230810	6010	16.47	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
7	20240531	110607	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6990	20	2	0.29	160345960	22997	28.27	6920	7000	6920	9060	4880	6970	6972.47	5.14	2780	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3255	188.92	0.90	12	0.05	37.00	7762.00	9560	20230810	-26.88	6010	20240417	16.31	7760	-9.92	20240111	6010	16.31	20240417	9560	-26.88	20230810	6010	16.31	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
8	20240531	100609	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6980	10	2	0.14	89979080	12921	15.89	6920	7000	6920	9060	4880	6970	6963.79	5.14	759	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3250	188.65	0.90	12	0.03	37.00	7762.00	9560	20230810	-26.99	6010	20240417	16.14	7760	-10.05	20240111	6010	16.14	20240417	9560	-26.99	20230810	6010	16.14	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
9	20240531	090606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6980	10	2	0.14	25607310	3686	4.53	6920	6990	6920	9060	4880	6970	6947.18	5.14	1372	7130	7050	6940	6860	6750	7090	6900	233	2090	500	5150	10	1	46563612	3250	188.65	0.90	12	0.01	37.00	7762.00	9560	20230810	-26.99	6010	20240417	16.14	7760	-10.05	20240111	6010	16.14	20240417	9560	-26.99	20230810	6010	16.14	20240417	1.43	N	060150	500	232 억	2394360	N	N	33	N	N
10	20240530	160603	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6970	100	2	1.46	557330820	80291	175.27	6840	7020	6830	8930	4810	6870	6941.36	5.09	21776	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3245	188.38	0.90	12	0.17	37.00	7762.00	9560	20230810	-27.09	6010	20240417	15.97	7760	-10.18	20240111	6010	15.97	20240417	9560	-27.09	20230810	6010	15.97	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
11	20240530	150604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6950	80	2	1.16	513982200	74060	161.67	6840	7020	6830	8930	4810	6870	6940.08	5.09	19971	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3236	187.84	0.90	12	0.16	37.00	7762.00	9560	20230810	-27.30	6010	20240417	15.64	7760	-10.44	20240111	6010	15.64	20240417	9560	-27.30	20230810	6010	15.64	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
12	20240530	140605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	90	2	1.31	487046000	70187	153.22	6840	7020	6830	8930	4810	6870	6939.26	5.09	17544	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3241	188.11	0.90	12	0.15	37.00	7762.00	9560	20230810	-27.20	6010	20240417	15.81	7760	-10.31	20240111	6010	15.81	20240417	9560	-27.20	20230810	6010	15.81	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
13	20240530	130606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	140	2	2.04	394249190	56899	124.21	6840	7020	6830	8930	4810	6870	6928.93	5.09	16813	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3264	189.46	0.90	12	0.12	37.00	7762.00	9560	20230810	-26.67	6010	20240417	16.64	7760	-9.66	20240111	6010	16.64	20240417	9560	-26.67	20230810	6010	16.64	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
14	20240530	120605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	90	2	1.31	274058520	39680	86.62	6840	6980	6830	8930	4810	6870	6906.72	5.09	14032	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3241	188.11	0.90	12	0.09	37.00	7762.00	9560	20230810	-27.20	6010	20240417	15.81	7760	-10.31	20240111	6010	15.81	20240417	9560	-27.20	20230810	6010	15.81	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
15	20240530	110605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	60	2	0.87	153334250	22295	48.67	6840	6930	6830	8930	4810	6870	6877.52	5.09	4521	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3227	187.30	0.89	12	0.05	37.00	7762.00	9560	20230810	-27.51	6010	20240417	15.31	7760	-10.70	20240111	6010	15.31	20240417	9560	-27.51	20230810	6010	15.31	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
16	20240530	100606	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	20	2	0.29	104281080	15201	33.18	6840	6920	6830	8930	4810	6870	6860.15	5.09	1271	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3208	186.22	0.89	12	0.03	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
17	20240530	090605	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6840	-30	5	-0.44	22738730	3323	7.25	6840	6900	6830	8930	4810	6870	6842.83	5.09	-170	6936	6902	6876	6842	6816	6890	6830	233	2060	500	5080	10	1	46563612	3185	184.86	0.88	12	0.01	37.00	7762.00	9560	20230810	-28.45	6010	20240417	13.81	7760	-11.86	20240111	6010	13.81	20240417	9560	-28.45	20230810	6010	13.81	20240417	1.42	N	060150	500	232 억	2371677	N	N	0	N	N
18	20240529	160600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-30	5	-0.43	312268210	45447	63.60	6900	6910	6850	8970	4830	6900	6871.04	5.08	4875	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3199	185.68	0.89	12	0.10	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
19	20240529	150558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	282835050	41160	57.61	6900	6910	6850	8970	4830	6900	6871.60	5.08	4504	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3194	185.41	0.88	12	0.09	37.00	7762.00	9560	20230810	-28.24	6010	20240417	14.14	7760	-11.60	20240111	6010	14.14	20240417	9560	-28.24	20230810	6010	14.14	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
20	20240529	140559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-10	5	-0.14	233497640	33979	47.56	6900	6910	6850	8970	4830	6900	6871.82	5.08	5624	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3208	186.22	0.89	12	0.07	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
21	20240529	130600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	0	3	0.00	176860660	25750	36.04	6900	6910	6850	8970	4830	6900	6868.38	5.08	4413	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3213	186.49	0.89	12	0.06	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
22	20240529	120604	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-30	5	-0.43	156322650	22767	31.86	6900	6910	6850	8970	4830	6900	6866.19	5.08	4728	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3199	185.68	0.89	12	0.05	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
23	20240529	110601	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-20	5	-0.29	114905960	16736	23.42	6900	6910	6850	8970	4830	6900	6865.80	5.08	2048	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3204	185.95	0.89	12	0.04	37.00	7762.00	9560	20230810	-28.03	6010	20240417	14.48	7760	-11.34	20240111	6010	14.48	20240417	9560	-28.03	20230810	6010	14.48	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
24	20240529	100600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6860	-40	5	-0.58	88286040	12864	18.00	6900	6910	6850	8970	4830	6900	6863.03	5.08	256	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3194	185.41	0.88	12	0.03	37.00	7762.00	9560	20230810	-28.24	6010	20240417	14.14	7760	-11.60	20240111	6010	14.14	20240417	9560	-28.24	20230810	6010	14.14	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
25	20240529	090557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-10	5	-0.14	1607140	233	0.33	6900	6910	6890	8970	4830	6900	6897.60	5.08	-143	6986	6942	6896	6852	6806	6920	6830	233	2070	500	5100	10	1	46563612	3208	186.22	0.89	12	0.00	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.41	N	060150	500	232 억	2366802	N	N	0	N	N
26	20240528	160556	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-30	5	-0.43	489875740	71210	118.56	6940	6940	6850	9000	4860	6930	6879.26	5.10	-6891	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3213	186.49	0.89	12	0.15	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
27	20240528	150559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-30	5	-0.43	472336520	68666	114.33	6940	6940	6850	9000	4860	6930	6878.75	5.10	-6681	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3213	186.49	0.89	12	0.15	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
28	20240528	140600	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-40	5	-0.58	415775260	60458	100.66	6940	6940	6850	9000	4860	6930	6877.09	5.10	-3777	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3208	186.22	0.89	12	0.13	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
29	20240528	130557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-60	5	-0.87	374177260	54408	90.59	6940	6940	6850	9000	4860	6930	6877.25	5.10	-1644	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3199	185.68	0.89	12	0.12	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
30	20240528	120557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-50	5	-0.72	240772480	34987	58.25	6940	6940	6860	9000	4860	6930	6881.77	5.10	-657	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3204	185.95	0.89	12	0.08	37.00	7762.00	9560	20230810	-28.03	6010	20240417	14.48	7760	-11.34	20240111	6010	14.48	20240417	9560	-28.03	20230810	6010	14.48	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
31	20240528	110544	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-40	5	-0.58	194856800	28328	47.16	6940	6940	6860	9000	4860	6930	6878.59	5.10	-126	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3208	186.22	0.89	12	0.06	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
32	20240528	100558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-60	5	-0.87	138079650	20064	33.41	6940	6940	6860	9000	4860	6930	6881.96	5.10	-7	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3199	185.68	0.89	12	0.04	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
33	20240528	090559	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	0	3	0.00	18397610	2666	4.44	6940	6940	6890	9000	4860	6930	6900.83	5.10	59	6983	6956	6923	6896	6863	6960	6900	233	2070	500	5120	10	1	46563612	3227	187.30	0.89	12	0.01	37.00	7762.00	9560	20230810	-27.51	6010	20240417	15.31	7760	-10.70	20240111	6010	15.31	20240417	9560	-27.51	20230810	6010	15.31	20240417	1.43	N	060150	500	232 억	2373349	N	N	24	N	N
34	20240527	160548	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	-30	5	-0.43	411642160	59628	91.16	6930	6950	6890	9040	4880	6960	6903.48	5.06	-6101	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3227	187.30	0.89	12	0.13	37.00	7762.00	9560	20230810	-27.51	6010	20240417	15.31	7760	-10.70	20240111	6010	15.31	20240417	9560	-27.51	20230810	6010	15.31	20240417	1.43	N	060150	500	232 억	2357624	N	N	24	N	N
35	20240527	150558	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	-40	5	-0.57	393438190	56996	87.14	6930	6950	6890	9040	4880	6960	6902.91	5.06	-7003	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3222	187.03	0.89	12	0.12	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
36	20240527	140557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	-50	5	-0.72	354485100	51354	78.51	6930	6950	6890	9040	4880	6960	6902.77	5.06	-6189	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3218	186.76	0.89	12	0.11	37.00	7762.00	9560	20230810	-27.72	6010	20240417	14.98	7760	-10.95	20240111	6010	14.98	20240417	9560	-27.72	20230810	6010	14.98	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
37	20240527	130555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-60	5	-0.86	315802750	45759	69.96	6930	6950	6890	9040	4880	6960	6901.43	5.06	-6263	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3213	186.49	0.89	12	0.10	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
38	20240527	120557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-60	5	-0.86	293471230	42526	65.02	6930	6950	6890	9040	4880	6960	6900.98	5.06	-4509	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3213	186.49	0.89	12	0.09	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
39	20240527	110557	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-60	5	-0.86	230592570	33417	51.09	6930	6950	6890	9040	4880	6960	6900.46	5.06	-644	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3213	186.49	0.89	12	0.07	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
40	20240527	100554	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	-50	5	-0.72	139973750	20278	31.00	6930	6950	6890	9040	4880	6960	6902.74	5.06	-3452	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3218	186.76	0.89	12	0.04	37.00	7762.00	9560	20230810	-27.72	6010	20240417	14.98	7760	-10.95	20240111	6010	14.98	20240417	9560	-27.72	20230810	6010	14.98	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
41	20240527	090555	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	-30	5	-0.43	10951230	1581	2.42	6930	6950	6910	9040	4880	6960	6926.77	5.06	113	7060	7010	6930	6880	6800	7035	6905	233	2080	500	5150	10	1	46563612	3227	187.30	0.89	12	0.00	37.00	7762.00	9560	20230810	-27.51	6010	20240417	15.31	7760	-10.70	20240111	6010	15.31	20240417	9560	-27.51	20230810	6010	15.31	20240417	1.43	N	060150	500	232 억	2357624	N	N	22	N	N
42	20240524	160528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	20	2	0.29	451219940	65222	111.27	6950	6980	6850	9020	4860	6940	6917.88	5.06	-562	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3241	188.11	0.90	12	0.14	37.00	7762.00	9560	20230810	-27.20	6010	20240417	15.81	7760	-10.31	20240111	6010	15.81	20240417	9560	-27.20	20230810	6010	15.81	20240417	1.43	N	060150	500	232 억	2356290	N	N	22	N	N
43	20240524	150526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6970	30	2	0.43	429931620	62165	106.05	6950	6980	6850	9020	4860	6940	6915.98	5.06	-657	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3245	188.38	0.90	12	0.13	37.00	7762.00	9560	20230810	-27.09	6010	20240417	15.97	7760	-10.18	20240111	6010	15.97	20240417	9560	-27.09	20230810	6010	15.97	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
44	20240524	140530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	20	2	0.29	341225860	49430	84.33	6950	6970	6850	9020	4860	6940	6903.21	5.06	1833	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3241	188.11	0.90	12	0.11	37.00	7762.00	9560	20230810	-27.20	6010	20240417	15.81	7760	-10.31	20240111	6010	15.81	20240417	9560	-27.20	20230810	6010	15.81	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
45	20240524	130528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6950	10	2	0.14	292230280	42380	72.30	6950	6950	6850	9020	4860	6940	6895.48	5.06	1270	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3236	187.84	0.90	12	0.09	37.00	7762.00	9560	20230810	-27.30	6010	20240417	15.64	7760	-10.44	20240111	6010	15.64	20240417	9560	-27.30	20230810	6010	15.64	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
46	20240524	120528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	-30	5	-0.43	206373320	29971	51.13	6950	6950	6850	9020	4860	6940	6885.77	5.06	-1811	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3218	186.76	0.89	12	0.06	37.00	7762.00	9560	20230810	-27.72	6010	20240417	14.98	7760	-10.95	20240111	6010	14.98	20240417	9560	-27.72	20230810	6010	14.98	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
47	20240524	110527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-40	5	-0.58	154744480	22471	38.34	6950	6950	6850	9020	4860	6940	6886.41	5.06	-3188	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3213	186.49	0.89	12	0.05	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
48	20240524	100531	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-40	5	-0.58	123719990	17974	30.66	6950	6950	6850	9020	4860	6940	6883.28	5.06	-3206	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3213	186.49	0.89	12	0.04	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
49	20240524	090528	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-40	5	-0.58	16197440	2345	4.00	6950	6950	6850	9020	4860	6940	6907.22	5.06	-645	7040	6990	6910	6860	6780	7015	6885	233	2080	500	5130	10	1	46563612	3213	186.49	0.89	12	0.01	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.43	N	060150	500	232 억	2356290	N	N	88	N	N
50	20240523	160524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6940	70	2	1.02	399387220	57896	92.27	6920	6960	6830	8930	4810	6870	6898.36	5.01	20629	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3232	187.57	0.89	12	0.12	37.00	7762.00	9560	20230810	-27.41	6010	20240417	15.47	7760	-10.57	20240111	6010	15.47	20240417	9560	-27.41	20230810	6010	15.47	20240417	1.45	N	060150	500	232 억	2335143	N	N	88	N	N
51	20240523	150529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6950	80	2	1.16	384224920	55712	88.79	6920	6960	6830	8930	4810	6870	6896.63	5.01	20057	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3236	187.84	0.90	12	0.12	37.00	7762.00	9560	20230810	-27.30	6010	20240417	15.64	7760	-10.44	20240111	6010	15.64	20240417	9560	-27.30	20230810	6010	15.64	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
52	20240523	140530	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6940	70	2	1.02	361979390	52506	83.68	6920	6960	6830	8930	4810	6870	6894.06	5.01	19500	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3232	187.57	0.89	12	0.11	37.00	7762.00	9560	20230810	-27.41	6010	20240417	15.47	7760	-10.57	20240111	6010	15.47	20240417	9560	-27.41	20230810	6010	15.47	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
53	20240523	130529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	297587930	43214	68.87	6920	6920	6830	8930	4810	6870	6886.38	5.01	15394	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3218	186.76	0.89	12	0.09	37.00	7762.00	9560	20230810	-27.72	6010	20240417	14.98	7760	-10.95	20240111	6010	14.98	20240417	9560	-27.72	20230810	6010	14.98	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
54	20240523	120525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	245612210	35682	56.87	6920	6920	6830	8930	4810	6870	6883.36	5.01	13359	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3218	186.76	0.89	12	0.08	37.00	7762.00	9560	20230810	-27.72	6010	20240417	14.98	7760	-10.95	20240111	6010	14.98	20240417	9560	-27.72	20230810	6010	14.98	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
55	20240523	110525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6910	40	2	0.58	219382400	31884	50.82	6920	6920	6830	8930	4810	6870	6880.64	5.01	13157	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3218	186.76	0.89	12	0.07	37.00	7762.00	9560	20230810	-27.72	6010	20240417	14.98	7760	-10.95	20240111	6010	14.98	20240417	9560	-27.72	20230810	6010	14.98	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
56	20240523	100525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	20	2	0.29	168258770	24472	39.00	6920	6920	6830	8930	4810	6870	6875.56	5.01	10025	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3208	186.22	0.89	12	0.05	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
57	20240523	090529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	0	3	0.00	12649800	1838	2.93	6920	6920	6860	8930	4810	6870	6882.37	5.01	-1506	6963	6916	6893	6846	6823	6905	6835	233	2060	500	5080	10	1	46563612	3199	185.68	0.89	12	0.00	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.45	N	060150	500	232 억	2335143	N	N	23	N	N
58	20240522	160520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6870	-50	5	-0.72	429929410	62391	64.52	6920	6940	6870	8990	4850	6920	6890.94	4.98	10553	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3199	185.68	0.89	12	0.13	37.00	7762.00	9560	20230810	-28.14	6010	20240417	14.31	7760	-11.47	20240111	6010	14.31	20240417	9560	-28.14	20230810	6010	14.31	20240417	1.47	N	060150	500	232 억	2320105	N	N	23	N	N
59	20240522	150524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6880	-40	5	-0.58	396539780	57533	59.50	6920	6940	6880	8990	4850	6920	6892.39	4.98	9948	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3204	185.95	0.89	12	0.12	37.00	7762.00	9560	20230810	-28.03	6010	20240417	14.48	7760	-11.34	20240111	6010	14.48	20240417	9560	-28.03	20230810	6010	14.48	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
60	20240522	140526	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	324759290	47110	48.72	6920	6940	6880	8990	4850	6920	6893.64	4.98	11755	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3213	186.49	0.89	12	0.10	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
61	20240522	130522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-30	5	-0.43	269124810	39037	40.37	6920	6940	6880	8990	4850	6920	6894.10	4.98	7443	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3208	186.22	0.89	12	0.08	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
62	20240522	120521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	-20	5	-0.29	213026090	30892	31.95	6920	6940	6880	8990	4850	6920	6895.83	4.98	4765	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3213	186.49	0.89	12	0.07	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
63	20240522	110527	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6890	-30	5	-0.43	153543500	22262	23.02	6920	6940	6880	8990	4850	6920	6897.11	4.98	1357	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3208	186.22	0.89	12	0.05	37.00	7762.00	9560	20230810	-27.93	6010	20240417	14.64	7760	-11.21	20240111	6010	14.64	20240417	9560	-27.93	20230810	6010	14.64	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
64	20240522	100524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	0	3	0.00	101778880	14755	15.26	6920	6940	6880	8990	4850	6920	6897.92	4.98	2074	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3222	187.03	0.89	12	0.03	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
65	20240522	090524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	0	3	0.00	15466490	2236	2.31	6920	6940	6910	8990	4850	6920	6917.03	4.98	-636	7106	7012	6966	6872	6826	6990	6850	233	2070	500	5120	10	1	46563612	3222	187.03	0.89	12	0.00	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.47	N	060150	500	232 억	2320105	N	N	0	N	N
66	20240521	160519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	-90	5	-1.28	669926180	96312	78.73	7010	7060	6920	9110	4910	7010	6955.83	5.01	-11059	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3222	187.03	0.89	12	0.21	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
67	20240521	150525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6930	-80	5	-1.14	616109020	88545	72.38	7010	7060	6930	9110	4910	7010	6958.15	5.01	-10349	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3227	187.30	0.89	12	0.19	37.00	7762.00	9560	20230810	-27.51	6010	20240417	15.31	7760	-10.70	20240111	6010	15.31	20240417	9560	-27.51	20230810	6010	15.31	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
68	20240521	140522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	-50	5	-0.71	446409580	64102	52.40	7010	7060	6940	9110	4910	7010	6964.05	5.01	-9030	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3241	188.11	0.90	12	0.14	37.00	7762.00	9560	20230810	-27.20	6010	20240417	15.81	7760	-10.31	20240111	6010	15.81	20240417	9560	-27.20	20230810	6010	15.81	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
69	20240521	130523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6950	-60	5	-0.86	409229410	58757	48.03	7010	7060	6940	9110	4910	7010	6964.78	5.01	-9049	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3236	187.84	0.90	12	0.13	37.00	7762.00	9560	20230810	-27.30	6010	20240417	15.64	7760	-10.44	20240111	6010	15.64	20240417	9560	-27.30	20230810	6010	15.64	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
70	20240521	120524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6940	-70	5	-1.00	376901820	54104	44.23	7010	7060	6940	9110	4910	7010	6966.25	5.01	-8654	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3232	187.57	0.89	12	0.12	37.00	7762.00	9560	20230810	-27.41	6010	20240417	15.47	7760	-10.57	20240111	6010	15.47	20240417	9560	-27.41	20230810	6010	15.47	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
71	20240521	110524	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6960	-50	5	-0.71	225522240	32318	26.42	7010	7060	6950	9110	4910	7010	6978.22	5.01	-6812	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3241	188.11	0.90	12	0.07	37.00	7762.00	9560	20230810	-27.20	6010	20240417	15.81	7760	-10.31	20240111	6010	15.81	20240417	9560	-27.20	20230810	6010	15.81	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
72	20240521	100522	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6970	-40	5	-0.57	158850050	22743	18.59	7010	7060	6960	9110	4910	7010	6984.57	5.01	-3869	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3245	188.38	0.90	12	0.05	37.00	7762.00	9560	20230810	-27.09	6010	20240417	15.97	7760	-10.18	20240111	6010	15.97	20240417	9560	-27.09	20230810	6010	15.97	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
73	20240521	090520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7000	-10	5	-0.14	36707150	5254	4.29	7010	7010	6960	9110	4910	7010	6986.52	5.01	-2295	7183	7096	6963	6876	6743	7120	6900	233	2100	500	5180	10	1	46563612	3259	189.19	0.90	12	0.01	37.00	7762.00	9560	20230810	-26.78	6010	20240417	16.47	7760	-9.79	20240111	6010	16.47	20240417	9560	-26.78	20230810	6010	16.47	20240417	1.49	N	060150	500	232 억	2331103	N	N	26	N	N
74	20240517	160523	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	20	2	0.29	2177224260	307354	153.91	7040	7190	6980	9080	4900	6990	7083.84	5.04	-20037	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3264	189.46	0.90	12	0.66	37.00	7762.00	9560	20230810	-26.67	6010	20240417	16.64	7760	-9.66	20240111	6010	16.64	20240417	9560	-26.67	20230810	6010	16.64	20240417	1.54	N	060150	500	232 억	2348953	N	N	51	N	N
75	20240517	150525	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7000	10	2	0.14	2105809070	297154	148.81	7040	7190	6980	9080	4900	6990	7086.59	5.04	-19995	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3259	189.19	0.90	12	0.64	37.00	7762.00	9560	20230810	-26.78	6010	20240417	16.47	7760	-9.79	20240111	6010	16.47	20240417	9560	-26.78	20230810	6010	16.47	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
76	20240517	140519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7010	20	2	0.29	1867116440	263048	131.73	7040	7190	7010	9080	4900	6990	7098.01	5.04	-7736	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3264	189.46	0.90	12	0.56	37.00	7762.00	9560	20230810	-26.67	6010	20240417	16.64	7760	-9.66	20240111	6010	16.64	20240417	9560	-26.67	20230810	6010	16.64	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
77	20240517	130516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7030	40	2	0.57	1738891920	244820	122.60	7040	7190	7010	9080	4900	6990	7102.74	5.04	2397	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3273	190.00	0.91	12	0.53	37.00	7762.00	9560	20230810	-26.46	6010	20240417	16.97	7760	-9.41	20240111	6010	16.97	20240417	9560	-26.46	20230810	6010	16.97	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
78	20240517	120516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7060	70	2	1.00	1610522730	226535	113.44	7040	7190	7010	9080	4900	6990	7109.38	5.04	4001	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3287	190.81	0.91	12	0.49	37.00	7762.00	9560	20230810	-26.15	6010	20240417	17.47	7760	-9.02	20240111	6010	17.47	20240417	9560	-26.15	20230810	6010	17.47	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
79	20240517	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7050	60	2	0.86	1542563820	216886	108.61	7040	7190	7010	9080	4900	6990	7112.33	5.04	7663	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3283	190.54	0.91	12	0.47	37.00	7762.00	9560	20230810	-26.26	6010	20240417	17.30	7760	-9.15	20240111	6010	17.30	20240417	9560	-26.26	20230810	6010	17.30	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
80	20240517	100513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	90	2	1.29	1368646990	192227	96.26	7040	7190	7010	9080	4900	6990	7119.95	5.04	14477	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3297	191.35	0.91	12	0.41	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
81	20240517	090517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	7080	90	2	1.29	114491290	16247	8.14	7040	7080	7010	9080	4900	6990	7046.92	5.04	4084	7090	7040	6960	6910	6830	7065	6935	233	2090	500	5170	10	1	46563612	3297	191.35	0.91	12	0.03	37.00	7762.00	9560	20230810	-25.94	6010	20240417	17.80	7760	-8.76	20240111	6010	17.80	20240417	9560	-25.94	20230810	6010	17.80	20240417	1.54	N	060150	500	232 억	2348953	N	N	33	N	N
82	20240516	160514	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6990	160	2	2.34	1363541440	196295	317.74	6890	7010	6880	8870	4790	6830	6946.36	4.97	33029	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3255	188.92	0.90	12	0.42	37.00	7762.00	9560	20230810	-26.88	6010	20240417	16.31	7760	-9.92	20240111	6010	16.31	20240417	9560	-26.88	20230810	6010	16.31	20240417	1.54	N	060150	500	232 억	2315424	N	N	33	N	N
83	20240516	150513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6990	160	2	2.34	1297385240	186825	302.41	6890	7010	6880	8870	4790	6830	6944.39	4.97	31511	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3255	188.92	0.90	12	0.40	37.00	7762.00	9560	20230810	-26.88	6010	20240417	16.31	7760	-9.92	20240111	6010	16.31	20240417	9560	-26.88	20230810	6010	16.31	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
84	20240516	140517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6990	160	2	2.34	889348670	128428	207.88	6890	6990	6880	8870	4790	6830	6924.88	4.97	29878	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3255	188.92	0.90	12	0.28	37.00	7762.00	9560	20230810	-26.88	6010	20240417	16.31	7760	-9.92	20240111	6010	16.31	20240417	9560	-26.88	20230810	6010	16.31	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
85	20240516	130516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6950	120	2	1.76	721835730	104382	168.96	6890	6960	6880	8870	4790	6830	6915.33	4.97	22311	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3236	187.84	0.90	12	0.22	37.00	7762.00	9560	20230810	-27.30	6010	20240417	15.64	7760	-10.44	20240111	6010	15.64	20240417	9560	-27.30	20230810	6010	15.64	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
86	20240516	120512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6950	120	2	1.76	581574090	84203	136.30	6890	6950	6880	8870	4790	6830	6906.81	4.97	16754	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3236	187.84	0.90	12	0.18	37.00	7762.00	9560	20230810	-27.30	6010	20240417	15.64	7760	-10.44	20240111	6010	15.64	20240417	9560	-27.30	20230810	6010	15.64	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
87	20240516	110511	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	90	2	1.32	449251750	65091	105.36	6890	6940	6880	8870	4790	6830	6901.90	4.97	4181	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3222	187.03	0.89	12	0.14	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
88	20240516	100512	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6900	70	2	1.02	291747800	42305	68.48	6890	6930	6880	8870	4790	6830	6896.30	4.97	-2015	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3213	186.49	0.89	12	0.09	37.00	7762.00	9560	20230810	-27.82	6010	20240417	14.81	7760	-11.08	20240111	6010	14.81	20240417	9560	-27.82	20230810	6010	14.81	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
89	20240516	090513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6920	90	2	1.32	101505700	14718	23.82	6890	6920	6880	8870	4790	6830	6896.70	4.97	2433	6903	6866	6803	6766	6703	6885	6785	233	2040	500	5050	10	1	46563612	3222	187.03	0.89	12	0.03	37.00	7762.00	9560	20230810	-27.62	6010	20240417	15.14	7760	-10.82	20240111	6010	15.14	20240417	9560	-27.62	20230810	6010	15.14	20240417	1.54	N	060150	500	232 억	2315424	N	N	30	N	N
90	20240514	160518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6830	60	2	0.89	417969380	61428	110.87	6760	6840	6740	8800	4740	6770	6803.46	5.06	7220	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3180	184.59	0.88	12	0.13	37.00	7762.00	9560	20230810	-28.56	6010	20240417	13.64	7760	-11.98	20240111	6010	13.64	20240417	9560	-28.56	20230810	6010	13.64	20240417	1.57	N	060150	500	232 억	2356257	N	N	30	N	N
91	20240514	150521	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6810	40	2	0.59	349035230	51333	92.65	6760	6830	6740	8800	4740	6770	6799.43	5.06	6994	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3171	184.05	0.88	12	0.11	37.00	7762.00	9560	20230810	-28.77	6010	20240417	13.31	7760	-12.24	20240111	6010	13.31	20240417	9560	-28.77	20230810	6010	13.31	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
92	20240514	140518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6820	50	2	0.74	257231480	37869	68.35	6760	6820	6740	8800	4740	6770	6792.67	5.06	5675	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3176	184.32	0.88	12	0.08	37.00	7762.00	9560	20230810	-28.66	6010	20240417	13.48	7760	-12.11	20240111	6010	13.48	20240417	9560	-28.66	20230810	6010	13.48	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
93	20240514	130520	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	30	2	0.44	218528500	32186	58.09	6760	6810	6740	8800	4740	6770	6789.55	5.06	3274	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3166	183.78	0.88	12	0.07	37.00	7762.00	9560	20230810	-28.87	6010	20240417	13.14	7760	-12.37	20240111	6010	13.14	20240417	9560	-28.87	20230810	6010	13.14	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
94	20240514	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	30	2	0.44	193837700	28556	51.54	6760	6810	6740	8800	4740	6770	6787.99	5.06	3008	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3166	183.78	0.88	12	0.06	37.00	7762.00	9560	20230810	-28.87	6010	20240417	13.14	7760	-12.37	20240111	6010	13.14	20240417	9560	-28.87	20230810	6010	13.14	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
95	20240514	110518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	30	2	0.44	176636770	26023	46.97	6760	6810	6740	8800	4740	6770	6787.72	5.06	1924	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3166	183.78	0.88	12	0.06	37.00	7762.00	9560	20230810	-28.87	6010	20240417	13.14	7760	-12.37	20240111	6010	13.14	20240417	9560	-28.87	20230810	6010	13.14	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
96	20240514	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6800	30	2	0.44	106215570	15660	28.27	6760	6810	6740	8800	4740	6770	6782.60	5.06	3940	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3166	183.78	0.88	12	0.03	37.00	7762.00	9560	20230810	-28.87	6010	20240417	13.14	7760	-12.37	20240111	6010	13.14	20240417	9560	-28.87	20230810	6010	13.14	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
97	20240514	090517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6780	10	2	0.15	9052370	1341	2.42	6760	6780	6740	8800	4740	6770	6750.46	5.06	178	6843	6806	6733	6696	6623	6825	6715	233	2030	500	5000	10	1	46563612	3157	183.24	0.87	12	0.00	37.00	7762.00	9560	20230810	-29.08	6010	20240417	12.81	7760	-12.63	20240111	6010	12.81	20240417	9560	-29.08	20230810	6010	12.81	20240417	1.57	N	060150	500	232 억	2356257	N	N	3	N	N
98	20240513	160517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6770	90	2	1.35	367926330	54726	99.51	6690	6770	6660	8680	4680	6680	6722.99	5.03	15927	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3152	182.97	0.87	12	0.12	37.00	7762.00	9560	20230810	-29.18	6010	20240417	12.65	7760	-12.76	20240111	6010	12.65	20240417	9560	-29.18	20230810	6010	12.65	20240417	1.58	N	060150	500	232 억	2340712	N	N	3	N	N
99	20240513	150519	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	80	2	1.20	354081480	52680	95.79	6690	6770	6660	8680	4680	6680	6721.36	5.03	15253	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3148	182.70	0.87	12	0.11	37.00	7762.00	9560	20230810	-29.29	6010	20240417	12.48	7760	-12.89	20240111	6010	12.48	20240417	9560	-29.29	20230810	6010	12.48	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
100	20240513	140518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6760	80	2	1.20	305383730	45477	82.69	6690	6770	6660	8680	4680	6680	6715.12	5.03	11878	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3148	182.70	0.87	12	0.10	37.00	7762.00	9560	20230810	-29.29	6010	20240417	12.48	7760	-12.89	20240111	6010	12.48	20240417	9560	-29.29	20230810	6010	12.48	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
101	20240513	130516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	60	2	0.90	263971050	39341	71.54	6690	6770	6660	8680	4680	6680	6709.82	5.03	7244	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3138	182.16	0.87	12	0.08	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
102	20240513	120518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	50	2	0.75	170290810	25458	46.29	6690	6730	6660	8680	4680	6680	6689.09	5.03	1646	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3134	181.89	0.87	12	0.05	37.00	7762.00	9560	20230810	-29.60	6010	20240417	11.98	7760	-13.27	20240111	6010	11.98	20240417	9560	-29.60	20230810	6010	11.98	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
103	20240513	110516	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	-10	5	-0.15	131498600	19678	35.78	6690	6710	6660	8680	4680	6680	6682.52	5.03	-2667	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3106	180.27	0.86	12	0.04	37.00	7762.00	9560	20230810	-30.23	6010	20240417	10.98	7760	-14.05	20240111	6010	10.98	20240417	9560	-30.23	20230810	6010	10.98	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
104	20240513	100517	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	83530980	12503	22.73	6690	6710	6660	8680	4680	6680	6680.87	5.03	-1462	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3110	180.54	0.86	12	0.03	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
105	20240513	090518	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	30	2	0.45	8515960	1272	2.31	6690	6710	6690	8680	4680	6680	6694.94	5.03	-341	6760	6720	6690	6650	6620	6740	6670	233	2000	500	4940	10	1	46563612	3124	181.35	0.86	12	0.00	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.58	N	060150	500	232 억	2340712	N	N	0	N	N
106	20240510	160503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	-40	5	-0.60	367739860	54921	120.64	6660	6730	6660	8730	4710	6720	6695.80	5.01	4136	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3110	180.54	0.86	12	0.12	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
107	20240510	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	-30	5	-0.45	324994460	48525	106.59	6660	6730	6660	8730	4710	6720	6697.46	5.01	4466	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3115	180.81	0.86	12	0.10	37.00	7762.00	9560	20230810	-30.02	6010	20240417	11.31	7760	-13.79	20240111	6010	11.31	20240417	9560	-30.02	20230810	6010	11.31	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
108	20240510	140508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	-20	5	-0.30	296297850	44238	97.17	6660	6730	6660	8730	4710	6720	6697.81	5.01	4448	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3120	181.08	0.86	12	0.10	37.00	7762.00	9560	20230810	-29.92	6010	20240417	11.48	7760	-13.66	20240111	6010	11.48	20240417	9560	-29.92	20230810	6010	11.48	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
109	20240510	130502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-10	5	-0.15	240246070	35861	78.77	6660	6730	6660	8730	4710	6720	6699.37	5.01	2500	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3124	181.35	0.86	12	0.08	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
110	20240510	120502	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	0	3	0.00	165990170	24782	54.43	6660	6730	6660	8730	4710	6720	6698.01	5.01	427	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3129	181.62	0.87	12	0.05	37.00	7762.00	9560	20230810	-29.71	6010	20240417	11.81	7760	-13.40	20240111	6010	11.81	20240417	9560	-29.71	20230810	6010	11.81	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
111	20240510	110504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-10	5	-0.15	143732780	21468	47.16	6660	6730	6660	8730	4710	6720	6695.21	5.01	-455	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3124	181.35	0.86	12	0.05	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
112	20240510	100504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-10	5	-0.15	96867960	14486	31.82	6660	6730	6660	8730	4710	6720	6687.01	5.01	-47	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3124	181.35	0.86	12	0.03	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
113	20240510	090504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	0	3	0.00	39831850	5975	13.12	6660	6720	6660	8730	4710	6720	6666.42	5.01	1592	6826	6772	6736	6682	6646	6755	6665	233	2010	500	4970	10	1	46563612	3129	181.62	0.87	12	0.01	37.00	7762.00	9560	20230810	-29.71	6010	20240417	11.81	7760	-13.40	20240111	6010	11.81	20240417	9560	-29.71	20230810	6010	11.81	20240417	1.59	N	060150	500	232 억	2330517	N	N	0	N	N
114	20240509	160513	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	305799810	45489	65.49	6750	6790	6700	8770	4730	6750	6722.50	5.04	-7555	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3129	181.62	0.87	12	0.10	37.00	7762.00	9560	20230810	-29.71	6010	20240417	11.81	7760	-13.40	20240111	6010	11.81	20240417	9560	-29.71	20230810	6010	11.81	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
115	20240509	150515	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-40	5	-0.59	278378980	41405	59.61	6750	6790	6700	8770	4730	6750	6723.32	5.04	-7968	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3124	181.35	0.86	12	0.09	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
116	20240509	140505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	250985740	37323	53.74	6750	6790	6700	8770	4730	6750	6724.69	5.04	-8563	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3129	181.62	0.87	12	0.08	37.00	7762.00	9560	20230810	-29.71	6010	20240417	11.81	7760	-13.40	20240111	6010	11.81	20240417	9560	-29.71	20230810	6010	11.81	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
117	20240509	130505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6710	-40	5	-0.59	202964600	30161	43.42	6750	6790	6710	8770	4730	6750	6729.37	5.04	-8497	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3124	181.35	0.86	12	0.06	37.00	7762.00	9560	20230810	-29.81	6010	20240417	11.65	7760	-13.53	20240111	6010	11.65	20240417	9560	-29.81	20230810	6010	11.65	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
118	20240509	120507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	-20	5	-0.30	167597280	24894	35.84	6750	6790	6710	8770	4730	6750	6732.44	5.04	-6507	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3134	181.89	0.87	12	0.05	37.00	7762.00	9560	20230810	-29.60	6010	20240417	11.98	7760	-13.27	20240111	6010	11.98	20240417	9560	-29.60	20230810	6010	11.98	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
119	20240509	110456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	148858370	22107	31.83	6750	6790	6710	8770	4730	6750	6733.54	5.04	-6238	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3129	181.62	0.87	12	0.05	37.00	7762.00	9560	20230810	-29.71	6010	20240417	11.81	7760	-13.40	20240111	6010	11.81	20240417	9560	-29.71	20230810	6010	11.81	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
120	20240509	100458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	-10	5	-0.15	79029960	11725	16.88	6750	6790	6720	8770	4730	6750	6740.30	5.04	-2896	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3138	182.16	0.87	12	0.03	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
121	20240509	090456	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	-10	5	-0.15	4232080	627	0.90	6750	6780	6740	8770	4730	6750	6749.73	5.04	41	6823	6786	6723	6686	6623	6805	6705	233	2020	500	4990	10	1	46563612	3138	182.16	0.87	12	0.00	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.60	N	060150	500	232 억	2346999	N	N	0	N	N
122	20240508	160454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	50	2	0.75	467543560	69426	99.95	6660	6760	6660	8710	4690	6700	6734.41	4.97	15306	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3143	182.43	0.87	12	0.15	37.00	7762.00	9560	20230810	-29.39	6010	20240417	12.31	7760	-13.02	20240111	6010	12.31	20240417	9560	-29.39	20230810	6010	12.31	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
123	20240508	150500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	40	2	0.60	438530060	65127	93.76	6660	6760	6660	8710	4690	6700	6733.46	4.97	15015	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3138	182.16	0.87	12	0.14	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
124	20240508	140453	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	40	2	0.60	390757740	58033	83.55	6660	6760	6660	8710	4690	6700	6733.37	4.97	12963	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3138	182.16	0.87	12	0.12	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
125	20240508	130452	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6740	40	2	0.60	346695080	51491	74.13	6660	6760	6660	8710	4690	6700	6733.12	4.97	10196	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3138	182.16	0.87	12	0.11	37.00	7762.00	9560	20230810	-29.50	6010	20240417	12.15	7760	-13.14	20240111	6010	12.15	20240417	9560	-29.50	20230810	6010	12.15	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
126	20240508	120454	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	50	2	0.75	303784620	45125	64.96	6660	6760	6660	8710	4690	6700	6732.07	4.97	8694	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3143	182.43	0.87	12	0.10	37.00	7762.00	9560	20230810	-29.39	6010	20240417	12.31	7760	-13.02	20240111	6010	12.31	20240417	9560	-29.39	20230810	6010	12.31	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
127	20240508	110529	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6750	50	2	0.75	226470860	33672	48.48	6660	6760	6660	8710	4690	6700	6725.79	4.97	7019	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3143	182.43	0.87	12	0.07	37.00	7762.00	9560	20230810	-29.39	6010	20240417	12.31	7760	-13.02	20240111	6010	12.31	20240417	9560	-29.39	20230810	6010	12.31	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
128	20240508	100500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6730	30	2	0.45	150555960	22411	32.26	6660	6740	6660	8710	4690	6700	6717.95	4.97	1983	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3134	181.89	0.87	12	0.05	37.00	7762.00	9560	20230810	-29.60	6010	20240417	11.98	7760	-13.27	20240111	6010	11.98	20240417	9560	-29.60	20230810	6010	11.98	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
129	20240508	090458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	954980	143	0.21	6660	6700	6660	8710	4690	6700	6678.03	4.97	-15	6773	6736	6693	6656	6613	6740	6660	233	2010	500	4950	10	1	46563612	3120	181.08	0.86	12	0.00	37.00	7762.00	9560	20230810	-29.92	6010	20240417	11.48	7760	-13.66	20240111	6010	11.48	20240417	9560	-29.92	20230810	6010	11.48	20240417	1.60	N	060150	500	232 억	2313613	N	N	0	N	N
130	20240503	160507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	20	2	0.30	430523540	64435	75.01	6660	6730	6650	8650	4670	6660	6681.52	4.98	-3365	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3110	180.54	0.86	12	0.14	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
131	20240503	150507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	20	2	0.30	370192850	55401	64.50	6660	6730	6650	8650	4670	6660	6682.06	4.98	-2661	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3110	180.54	0.86	12	0.12	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
132	20240503	140507	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	10	2	0.15	327721470	49032	57.08	6660	6730	6650	8650	4670	6660	6683.83	4.98	-3326	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3106	180.27	0.86	12	0.11	37.00	7762.00	9560	20230810	-30.23	6010	20240417	10.98	7760	-14.05	20240111	6010	10.98	20240417	9560	-30.23	20230810	6010	10.98	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
133	20240503	130508	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	10	2	0.15	290000970	43367	50.49	6660	6730	6660	8650	4670	6660	6687.13	4.98	-3960	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3106	180.27	0.86	12	0.09	37.00	7762.00	9560	20230810	-30.23	6010	20240417	10.98	7760	-14.05	20240111	6010	10.98	20240417	9560	-30.23	20230810	6010	10.98	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
134	20240503	120506	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	30	2	0.45	229734890	34331	39.97	6660	6730	6660	8650	4670	6660	6691.76	4.98	-4949	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3115	180.81	0.86	12	0.07	37.00	7762.00	9560	20230810	-30.02	6010	20240417	11.31	7760	-13.79	20240111	6010	11.31	20240417	9560	-30.02	20230810	6010	11.31	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
135	20240503	110505	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6690	30	2	0.45	203239840	30362	35.35	6660	6730	6660	8650	4670	6660	6693.89	4.98	-5579	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3115	180.81	0.86	12	0.07	37.00	7762.00	9560	20230810	-30.02	6010	20240417	11.31	7760	-13.79	20240111	6010	11.31	20240417	9560	-30.02	20230810	6010	11.31	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
136	20240503	100504	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6680	20	2	0.30	164800190	24606	28.65	6660	6730	6660	8650	4670	6660	6697.56	4.98	-5676	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3110	180.54	0.86	12	0.05	37.00	7762.00	9560	20230810	-30.13	6010	20240417	11.15	7760	-13.92	20240111	6010	11.15	20240417	9560	-30.13	20230810	6010	11.15	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
137	20240503	090503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6700	40	2	0.60	33487290	5020	5.84	6660	6700	6660	8650	4670	6660	6670.77	4.98	2000	6793	6726	6613	6546	6433	6760	6580	233	1990	500	4920	10	1	46563612	3120	181.08	0.86	12	0.01	37.00	7762.00	9560	20230810	-29.92	6010	20240417	11.48	7760	-13.66	20240111	6010	11.48	20240417	9560	-29.92	20230810	6010	11.48	20240417	1.68	N	060150	500	232 억	2318415	N	N	0	N	N
138	20240502	160501	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6660	110	2	1.68	567894060	85760	89.52	6530	6680	6500	8510	4590	6550	6621.90	4.88	27282	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3101	180.00	0.86	12	0.18	37.00	7762.00	9560	20230810	-30.33	6010	20240417	10.82	7760	-14.18	20240111	6010	10.82	20240417	9560	-30.33	20230810	6010	10.82	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
139	20240502	150503	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	120	2	1.83	538313590	81321	84.88	6530	6680	6500	8510	4590	6550	6619.61	4.88	25948	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3106	180.27	0.86	12	0.17	37.00	7762.00	9560	20230810	-30.23	6010	20240417	10.98	7760	-14.05	20240111	6010	10.98	20240417	9560	-30.23	20230810	6010	10.98	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
140	20240502	140500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	100	2	1.53	485157950	73338	76.55	6530	6680	6500	8510	4590	6550	6615.37	4.88	23058	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3096	179.73	0.86	12	0.16	37.00	7762.00	9560	20230810	-30.44	6010	20240417	10.65	7760	-14.30	20240111	6010	10.65	20240417	9560	-30.44	20230810	6010	10.65	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
141	20240502	130500	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6670	120	2	1.83	446000120	67458	70.41	6530	6680	6500	8510	4590	6550	6611.52	4.88	21723	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3106	180.27	0.86	12	0.14	37.00	7762.00	9560	20230810	-30.23	6010	20240417	10.98	7760	-14.05	20240111	6010	10.98	20240417	9560	-30.23	20230810	6010	10.98	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
142	20240502	120458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6640	90	2	1.37	373802420	56607	59.09	6530	6650	6500	8510	4590	6550	6603.47	4.88	15075	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3092	179.46	0.86	12	0.12	37.00	7762.00	9560	20230810	-30.54	6010	20240417	10.48	7760	-14.43	20240111	6010	10.48	20240417	9560	-30.54	20230810	6010	10.48	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
143	20240502	110458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6650	100	2	1.53	277795880	42153	44.00	6530	6650	6500	8510	4590	6550	6590.18	4.88	11567	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3096	179.73	0.86	12	0.09	37.00	7762.00	9560	20230810	-30.44	6010	20240417	10.65	7760	-14.30	20240111	6010	10.65	20240417	9560	-30.44	20230810	6010	10.65	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
144	20240502	100457	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6590	40	2	0.61	96479390	14713	15.36	6530	6590	6500	8510	4590	6550	6557.42	4.88	7321	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3069	178.11	0.85	12	0.03	37.00	7762.00	9560	20230810	-31.07	6010	20240417	9.65	7760	-15.08	20240111	6010	9.65	20240417	9560	-31.07	20230810	6010	9.65	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N
145	20240502	090458	55	60.00	KOSDAQ	기타서비스	N	N	N	Y	60	N	6570	20	2	0.31	20353730	3125	3.26	6530	6570	6500	8510	4590	6550	6513.19	4.88	538	6616	6582	6536	6502	6456	6600	6520	233	1960	500	4840	10	1	46563612	3059	177.57	0.85	12	0.01	37.00	7762.00	9560	20230810	-31.28	6010	20240417	9.32	7760	-15.34	20240111	6010	9.32	20240417	9560	-31.28	20230810	6010	9.32	20240417	1.69	N	060150	500	232 억	2272739	N	N	346	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History