KissMeData/063570/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	newHighLowPriceClassCode	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	160615	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5310	0	3	0.00	207092640	39059	50.65	5290	5390	5260	6900	3720	5310	5302.05	3.18	-5543	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1813	12.70	0.83	12	0.11	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5260	0.95	20240531	7520	-29.39	20230629	5260	0.95	20240531	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
3	20240531	150610	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5310	0	3	0.00	178384840	33640	43.62	5290	5390	5260	6900	3720	5310	5302.76	3.18	-4688	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1813	12.70	0.83	12	0.10	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5260	0.95	20240531	7520	-29.39	20230629	5260	0.95	20240531	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
4	20240531	140614	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5300	-10	5	-0.19	156353690	29492	38.24	5290	5390	5260	6900	3720	5310	5301.56	3.18	-3897	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1810	12.68	0.83	12	0.09	418.00	6369.00	7520	20230629	-29.52	5220	20230530	1.53	7220	-26.59	20240122	5260	0.76	20240531	7520	-29.52	20230629	5260	0.76	20240531	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
5	20240531	130617	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5310	0	3	0.00	133014930	25098	32.54	5290	5390	5260	6900	3720	5310	5299.82	3.18	-3599	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1813	12.70	0.83	12	0.07	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5260	0.95	20240531	7520	-29.39	20230629	5260	0.95	20240531	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
6	20240531	120619	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	5310	0	3	0.00	72943470	13719	17.79	5290	5390	5280	6900	3720	5310	5316.97	3.18	-5170	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1813	12.70	0.83	12	0.04	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5280	0.57	20240531	7520	-29.39	20230629	5280	0.57	20240531	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
7	20240531	110615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	0	3	0.00	44787740	8397	10.89	5290	5390	5290	6900	3720	5310	5333.78	3.18	-4350	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1813	12.70	0.83	12	0.02	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5280	0.57	20240527	7520	-29.39	20230629	5280	0.57	20240527	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
8	20240531	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	50	2	0.94	23533950	4401	5.71	5290	5390	5290	6900	3720	5310	5347.41	3.18	-2161	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1830	12.82	0.84	12	0.01	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5280	1.52	20240527	7520	-28.72	20230629	5280	1.52	20240527	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
9	20240531	090614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	50	2	0.94	3415030	644	0.84	5290	5370	5290	6900	3720	5310	5302.84	3.18	9	5463	5386	5343	5266	5223	5365	5245	171	1590	500	3920	10	1	34147728	1830	12.82	0.84	12	0.00	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5280	1.52	20240527	7520	-28.72	20230629	5280	1.52	20240527	2.52	N	063570	500	170 억	1084620	N	N	0	N	N
10	20240530	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-90	5	-1.67	411216230	77122	146.31	5360	5420	5300	7020	3780	5400	5332.10	3.24	-22563	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1813	12.70	0.83	12	0.23	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5280	0.57	20240527	7520	-29.39	20230629	5220	1.72	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
11	20240530	150612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-100	5	-1.85	390820280	73278	139.01	5360	5420	5300	7020	3780	5400	5333.39	3.24	-20078	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1810	12.68	0.83	12	0.21	418.00	6369.00	7520	20230629	-29.52	5220	20230530	1.53	7220	-26.59	20240122	5280	0.38	20240527	7520	-29.52	20230629	5220	1.53	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
12	20240530	140613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-90	5	-1.67	337177380	63170	119.84	5360	5420	5310	7020	3780	5400	5337.62	3.24	-16851	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1813	12.70	0.83	12	0.18	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5280	0.57	20240527	7520	-29.39	20230629	5220	1.72	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
13	20240530	130614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-70	5	-1.30	295351600	55301	104.91	5360	5420	5310	7020	3780	5400	5340.80	3.24	-13343	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1820	12.75	0.84	12	0.16	418.00	6369.00	7520	20230629	-29.12	5220	20230530	2.11	7220	-26.18	20240122	5280	0.95	20240527	7520	-29.12	20230629	5220	2.11	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
14	20240530	120613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-70	5	-1.30	264658320	49527	93.96	5360	5420	5310	7020	3780	5400	5343.72	3.24	-9566	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1820	12.75	0.84	12	0.15	418.00	6369.00	7520	20230629	-29.12	5220	20230530	2.11	7220	-26.18	20240122	5280	0.95	20240527	7520	-29.12	20230629	5220	2.11	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
15	20240530	110613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5330	-70	5	-1.30	236551710	44269	83.98	5360	5420	5310	7020	3780	5400	5343.51	3.24	-5974	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1820	12.75	0.84	12	0.13	418.00	6369.00	7520	20230629	-29.12	5220	20230530	2.11	7220	-26.18	20240122	5280	0.95	20240527	7520	-29.12	20230629	5220	2.11	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
16	20240530	100614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5320	-80	5	-1.48	187091750	34982	66.36	5360	5420	5310	7020	3780	5400	5348.23	3.24	-1718	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1817	12.73	0.84	12	0.10	418.00	6369.00	7520	20230629	-29.26	5220	20230530	1.92	7220	-26.32	20240122	5280	0.76	20240527	7520	-29.26	20230629	5220	1.92	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
17	20240530	090613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-50	5	-0.93	30565690	5710	10.83	5360	5390	5340	7020	3780	5400	5353.01	3.24	-858	5493	5446	5413	5366	5333	5430	5350	171	1620	500	3990	10	1	34147728	1827	12.80	0.84	12	0.02	418.00	6369.00	7520	20230629	-28.86	5220	20230530	2.49	7220	-25.90	20240122	5280	1.33	20240527	7520	-28.86	20230629	5220	2.49	20230530	2.54	N	063570	500	170 억	1107189	N	N	1	N	N
18	20240529	160608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	285193610	52713	57.62	5460	5460	5380	7070	3810	5440	5410.31	3.28	-11951	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1844	12.92	0.85	12	0.15	418.00	6369.00	7520	20230629	-28.19	5220	20230530	3.45	7220	-25.21	20240122	5280	2.27	20240527	7520	-28.19	20230629	5220	3.45	20230530	2.51	N	063570	500	170 억	1119542	N	N	1	N	N
19	20240529	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	250650750	46307	50.62	5460	5460	5380	7070	3810	5440	5412.80	3.28	-10663	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1844	12.92	0.85	12	0.14	418.00	6369.00	7520	20230629	-28.19	5220	20230530	3.45	7220	-25.21	20240122	5280	2.27	20240527	7520	-28.19	20230629	5220	3.45	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
20	20240529	140607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-40	5	-0.74	194777190	35961	39.31	5460	5460	5380	7070	3810	5440	5416.35	3.28	-8830	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1844	12.92	0.85	12	0.11	418.00	6369.00	7520	20230629	-28.19	5220	20230530	3.45	7220	-25.21	20240122	5280	2.27	20240527	7520	-28.19	20230629	5220	3.45	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
21	20240529	130608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	139368950	25695	28.09	5460	5460	5400	7070	3810	5440	5423.97	3.28	-5332	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1851	12.97	0.85	12	0.08	418.00	6369.00	7520	20230629	-27.93	5220	20230530	3.83	7220	-24.93	20240122	5280	2.65	20240527	7520	-27.93	20230629	5220	3.83	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
22	20240529	120612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-30	5	-0.55	115063400	21204	23.18	5460	5460	5400	7070	3810	5440	5426.50	3.28	-4767	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1847	12.94	0.85	12	0.06	418.00	6369.00	7520	20230629	-28.06	5220	20230530	3.64	7220	-25.07	20240122	5280	2.46	20240527	7520	-28.06	20230629	5220	3.64	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
23	20240529	110609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-10	5	-0.18	85098060	15687	17.15	5460	5460	5400	7070	3810	5440	5424.75	3.28	-3380	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1854	12.99	0.85	12	0.05	418.00	6369.00	7520	20230629	-27.79	5220	20230530	4.02	7220	-24.79	20240122	5280	2.84	20240527	7520	-27.79	20230629	5220	4.02	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
24	20240529	100607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	0	3	0.00	54103170	9973	10.90	5460	5460	5400	7070	3810	5440	5424.96	3.28	-2393	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1858	13.01	0.85	12	0.03	418.00	6369.00	7520	20230629	-27.66	5220	20230530	4.21	7220	-24.65	20240122	5280	3.03	20240527	7520	-27.66	20230629	5220	4.21	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
25	20240529	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-20	5	-0.37	7219480	1330	1.45	5460	5460	5410	7070	3810	5440	5428.18	3.28	-950	5520	5480	5410	5370	5300	5500	5390	171	1630	500	4020	10	1	34147728	1851	12.97	0.85	12	0.00	418.00	6369.00	7520	20230629	-27.93	5220	20230530	3.83	7220	-24.93	20240122	5280	2.65	20240527	7520	-27.93	20230629	5220	3.83	20230530	2.51	N	063570	500	170 억	1119542	N	N	2	N	N
26	20240528	160604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	90	2	1.68	493942750	91470	93.81	5390	5450	5340	6950	3750	5350	5400.05	3.23	-5625	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1858	13.01	0.85	12	0.27	418.00	6369.00	7520	20230629	-27.66	5220	20230530	4.21	7220	-24.65	20240122	5280	3.03	20240527	7520	-27.66	20230629	5220	4.21	20230530	2.49	N	063570	500	170 억	1103021	N	N	2	N	N
27	20240528	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	80	2	1.50	464055620	85975	88.18	5390	5450	5340	6950	3750	5350	5397.56	3.23	-4363	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1854	12.99	0.85	12	0.25	418.00	6369.00	7520	20230629	-27.79	5220	20230530	4.02	7220	-24.79	20240122	5280	2.84	20240527	7520	-27.79	20230629	5220	4.02	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
28	20240528	140608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	70	2	1.31	407847860	75636	77.57	5390	5450	5340	6950	3750	5350	5392.25	3.23	-1780	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1851	12.97	0.85	12	0.22	418.00	6369.00	7520	20230629	-27.93	5220	20230530	3.83	7220	-24.93	20240122	5280	2.65	20240527	7520	-27.93	20230629	5220	3.83	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
29	20240528	130604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	60	2	1.12	289166340	53758	55.14	5390	5440	5340	6950	3750	5350	5379.04	3.23	3422	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1847	12.94	0.85	12	0.16	418.00	6369.00	7520	20230629	-28.06	5220	20230530	3.64	7220	-25.07	20240122	5280	2.46	20240527	7520	-28.06	20230629	5220	3.64	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
30	20240528	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	10	2	0.19	246049010	45757	46.93	5390	5440	5340	6950	3750	5350	5377.30	3.23	4045	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1830	12.82	0.84	12	0.13	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5280	1.52	20240527	7520	-28.72	20230629	5220	2.68	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
31	20240528	110551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	10	2	0.19	181550810	33715	34.58	5390	5440	5340	6950	3750	5350	5384.87	3.23	3692	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1830	12.82	0.84	12	0.10	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5280	1.52	20240527	7520	-28.72	20230629	5220	2.68	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
32	20240528	100606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	20	2	0.37	52496760	9762	10.01	5390	5420	5360	6950	3750	5350	5377.66	3.23	-3582	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1834	12.85	0.84	12	0.03	418.00	6369.00	7520	20230629	-28.59	5220	20230530	2.87	7220	-25.62	20240122	5280	1.70	20240527	7520	-28.59	20230629	5220	2.87	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
33	20240528	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	30	2	0.56	19183280	3560	3.65	5390	5420	5380	6950	3750	5350	5388.56	3.23	-473	5556	5452	5366	5262	5176	5505	5315	171	1600	500	3950	10	1	34147728	1837	12.87	0.84	12	0.01	418.00	6369.00	7520	20230629	-28.46	5220	20230530	3.07	7220	-25.48	20240122	5280	1.89	20240527	7520	-28.46	20230629	5220	3.07	20230530	2.49	N	063570	500	170 억	1103021	N	N	3	N	N
34	20240527	160555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-20	5	-0.37	516868290	97276	142.26	5330	5470	5280	6980	3760	5370	5313.40	3.30	-22177	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1827	12.80	0.84	12	0.28	418.00	6369.00	7520	20230629	-28.86	5220	20230530	2.49	7220	-25.90	20240122	5280	1.33	20240527	7520	-28.86	20230629	5220	2.49	20230530	2.56	N	063570	500	170 억	1125214	N	N	3	N	N
35	20240527	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-60	5	-1.12	502048620	94502	138.21	5330	5470	5280	6980	3760	5370	5312.57	3.30	-21533	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1813	12.70	0.83	12	0.28	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5280	0.57	20240527	7520	-29.39	20230629	5220	1.72	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
36	20240527	140604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-70	5	-1.30	419257410	78860	115.33	5330	5470	5290	6980	3760	5370	5316.48	3.30	-19501	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1810	12.68	0.83	12	0.23	418.00	6369.00	7520	20230629	-29.52	5220	20230530	1.53	7220	-26.59	20240122	5290	0.19	20240527	7520	-29.52	20230629	5220	1.53	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
37	20240527	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-70	5	-1.30	365748320	68792	100.61	5330	5470	5290	6980	3760	5370	5316.73	3.30	-17308	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1810	12.68	0.83	12	0.20	418.00	6369.00	7520	20230629	-29.52	5220	20230530	1.53	7220	-26.59	20240122	5290	0.19	20240527	7520	-29.52	20230629	5220	1.53	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
38	20240527	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5300	-70	5	-1.30	334202240	62837	91.90	5330	5470	5290	6980	3760	5370	5318.56	3.30	-16329	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1810	12.68	0.83	12	0.18	418.00	6369.00	7520	20230629	-29.52	5220	20230530	1.53	7220	-26.59	20240122	5290	0.19	20240527	7520	-29.52	20230629	5220	1.53	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
39	20240527	110604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-60	5	-1.12	300759340	56539	82.69	5330	5470	5290	6980	3760	5370	5319.50	3.30	-13940	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1813	12.70	0.83	12	0.17	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5290	0.38	20240527	7520	-29.39	20230629	5220	1.72	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
40	20240527	100602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5310	-60	5	-1.12	161096960	30210	44.18	5330	5470	5300	6980	3760	5370	5332.57	3.30	-6885	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1813	12.70	0.83	12	0.09	418.00	6369.00	7520	20230629	-29.39	5220	20230530	1.72	7220	-26.45	20240122	5300	0.19	20240527	7520	-29.39	20230629	5220	1.72	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
41	20240527	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	10	2	0.19	11110940	2071	3.03	5330	5470	5330	6980	3760	5370	5365.01	3.30	441	5463	5416	5383	5336	5303	5400	5320	171	1610	500	3970	10	1	34147728	1837	12.87	0.84	12	0.01	418.00	6369.00	7520	20230629	-28.46	5220	20230530	3.07	7220	-25.48	20240122	5330	0.94	20240527	7520	-28.46	20230629	5220	3.07	20230530	2.56	N	063570	500	170 억	1125214	N	N	5	N	N
42	20240524	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-60	5	-1.10	367235010	68346	63.75	5400	5430	5350	7050	3810	5430	5373.18	3.36	-20452	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1834	12.85	0.84	12	0.20	418.00	6369.00	7520	20230629	-28.59	5220	20230530	2.87	7220	-25.62	20240122	5330	0.75	20240523	7520	-28.59	20230629	5220	2.87	20230530	2.60	N	063570	500	170 억	1145660	N	N	5	N	N
43	20240524	150533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5390	-40	5	-0.74	342563950	63757	59.47	5400	5430	5350	7050	3810	5430	5372.96	3.36	-19421	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1841	12.89	0.85	12	0.19	418.00	6369.00	7520	20230629	-28.32	5220	20230530	3.26	7220	-25.35	20240122	5330	1.13	20240523	7520	-28.32	20230629	5220	3.26	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
44	20240524	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-20	5	-0.37	282262510	52608	49.07	5400	5420	5350	7050	3810	5430	5365.39	3.36	-11018	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1847	12.94	0.85	12	0.15	418.00	6369.00	7520	20230629	-28.06	5220	20230530	3.64	7220	-25.07	20240122	5330	1.50	20240523	7520	-28.06	20230629	5220	3.64	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
45	20240524	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-50	5	-0.92	249360790	46491	43.37	5400	5420	5350	7050	3810	5430	5363.63	3.36	-8429	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1837	12.87	0.84	12	0.14	418.00	6369.00	7520	20230629	-28.46	5220	20230530	3.07	7220	-25.48	20240122	5330	0.94	20240523	7520	-28.46	20230629	5220	3.07	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
46	20240524	120535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-70	5	-1.29	202832280	37818	35.28	5400	5420	5350	7050	3810	5430	5363.38	3.36	-3299	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1830	12.82	0.84	12	0.11	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5330	0.56	20240523	7520	-28.72	20230629	5220	2.68	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
47	20240524	110534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-70	5	-1.29	109283010	20343	18.98	5400	5420	5350	7050	3810	5430	5372.02	3.36	-1061	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1830	12.82	0.84	12	0.06	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5330	0.56	20240523	7520	-28.72	20230629	5220	2.68	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
48	20240524	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5360	-70	5	-1.29	63537460	11831	11.04	5400	5420	5350	7050	3810	5430	5370.42	3.36	1124	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1830	12.82	0.84	12	0.03	418.00	6369.00	7520	20230629	-28.72	5220	20230530	2.68	7220	-25.76	20240122	5330	0.56	20240523	7520	-28.72	20230629	5220	2.68	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
49	20240524	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-30	5	-0.55	2683600	497	0.46	5400	5420	5390	7050	3810	5430	5399.54	3.36	-97	5510	5470	5400	5360	5290	5490	5380	171	1620	500	4010	10	1	34147728	1844	12.92	0.85	12	0.00	418.00	6369.00	7520	20230629	-28.19	5220	20230530	3.45	7220	-25.21	20240122	5330	1.31	20240523	7520	-28.19	20230629	5220	3.45	20230530	2.60	N	063570	500	170 억	1145660	N	N	8	N	N
50	20240523	160531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	10	2	0.18	575610680	107072	55.73	5420	5440	5330	7040	3800	5420	5375.77	3.41	-17929	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1854	12.99	0.85	12	0.31	418.00	6369.00	7520	20230629	-27.79	5220	20230530	4.02	7220	-24.79	20240122	5330	1.88	20240523	7520	-27.79	20230629	5220	4.02	20230530	2.54	N	063570	500	170 억	1163552	N	N	8	N	N
51	20240523	150536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-70	5	-1.29	473212080	87949	45.78	5420	5440	5330	7040	3800	5420	5380.53	3.41	-18560	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1827	12.80	0.84	12	0.26	418.00	6369.00	7520	20230629	-28.86	5220	20230530	2.49	7220	-25.90	20240122	5330	0.38	20240523	7520	-28.86	20230629	5220	2.49	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
52	20240523	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-10	5	-0.18	339993800	63119	32.85	5420	5440	5330	7040	3800	5420	5386.55	3.41	-12402	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1847	12.94	0.85	12	0.18	418.00	6369.00	7520	20230629	-28.06	5220	20230530	3.64	7220	-25.07	20240122	5330	1.50	20240523	7520	-28.06	20230629	5220	3.64	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
53	20240523	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-40	5	-0.74	301867370	56073	29.19	5420	5440	5330	7040	3800	5420	5383.47	3.41	-8732	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1837	12.87	0.84	12	0.16	418.00	6369.00	7520	20230629	-28.46	5220	20230530	3.07	7220	-25.48	20240122	5330	0.94	20240523	7520	-28.46	20230629	5220	3.07	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
54	20240523	120532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-40	5	-0.74	230502050	42827	22.29	5420	5440	5330	7040	3800	5420	5382.17	3.41	-5309	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1837	12.87	0.84	12	0.13	418.00	6369.00	7520	20230629	-28.46	5220	20230530	3.07	7220	-25.48	20240122	5330	0.94	20240523	7520	-28.46	20230629	5220	3.07	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
55	20240523	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-10	5	-0.18	157120960	29215	15.21	5420	5440	5330	7040	3800	5420	5378.09	3.41	-3134	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1847	12.94	0.85	12	0.09	418.00	6369.00	7520	20230629	-28.06	5220	20230530	3.64	7220	-25.07	20240122	5330	1.50	20240523	7520	-28.06	20230629	5220	3.64	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
56	20240523	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-20	5	-0.37	128342840	23900	12.44	5420	5430	5330	7040	3800	5420	5369.99	3.41	-1631	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1844	12.92	0.85	12	0.07	418.00	6369.00	7520	20230629	-28.19	5220	20230530	3.45	7220	-25.21	20240122	5330	1.31	20240523	7520	-28.19	20230629	5220	3.45	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
57	20240523	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5380	-40	5	-0.74	35844350	6649	3.46	5420	5430	5360	7040	3800	5420	5390.94	3.41	-3854	5653	5536	5473	5356	5293	5505	5325	171	1620	500	4010	10	1	34147728	1837	12.87	0.84	12	0.02	418.00	6369.00	7520	20230629	-28.46	5220	20230530	3.07	7220	-25.48	20240122	5360	0.37	20240523	7520	-28.46	20230629	5220	3.07	20230530	2.54	N	063570	500	170 억	1163552	N	N	12	N	N
58	20240522	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-140	5	-2.52	1048192140	192013	179.63	5590	5590	5410	7220	3900	5560	5459.01	3.53	-43511	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1851	12.97	0.85	12	0.56	418.00	6369.00	7520	20230629	-27.93	5220	20230530	3.83	7220	-24.93	20240122	5410	0.18	20240522	7520	-27.93	20230629	5220	3.83	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
59	20240522	150531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-140	5	-2.52	1003557270	183772	171.92	5590	5590	5410	7220	3900	5560	5460.88	3.53	-39834	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1851	12.97	0.85	12	0.54	418.00	6369.00	7520	20230629	-27.93	5220	20230530	3.83	7220	-24.93	20240122	5410	0.18	20240522	7520	-27.93	20230629	5220	3.83	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
60	20240522	140533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-130	5	-2.34	825612590	150910	141.18	5590	5590	5420	7220	3900	5560	5470.89	3.53	-36576	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1854	12.99	0.85	12	0.44	418.00	6369.00	7520	20230629	-27.79	5220	20230530	4.02	7220	-24.79	20240122	5420	0.18	20240522	7520	-27.79	20230629	5220	4.02	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
61	20240522	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5440	-120	5	-2.16	656228190	119802	112.07	5590	5590	5420	7220	3900	5560	5477.61	3.53	-34379	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1858	13.01	0.85	12	0.35	418.00	6369.00	7520	20230629	-27.66	5220	20230530	4.21	7220	-24.65	20240122	5420	0.37	20240522	7520	-27.66	20230629	5220	4.21	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
62	20240522	120527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-80	5	-1.44	346527370	63063	59.00	5590	5590	5460	7220	3900	5560	5494.94	3.53	-31288	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1871	13.11	0.86	12	0.18	418.00	6369.00	7520	20230629	-27.13	5220	20230530	4.98	7220	-24.10	20240122	5420	1.11	20240517	7520	-27.13	20230629	5220	4.98	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
63	20240522	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-90	5	-1.62	265514840	48269	45.16	5590	5590	5460	7220	3900	5560	5500.73	3.53	-25249	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1868	13.09	0.86	12	0.14	418.00	6369.00	7520	20230629	-27.26	5220	20230530	4.79	7220	-24.24	20240122	5420	0.92	20240517	7520	-27.26	20230629	5220	4.79	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
64	20240522	100531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-50	5	-0.90	94215860	17047	15.95	5590	5590	5500	7220	3900	5560	5526.83	3.53	-6304	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1882	13.18	0.87	12	0.05	418.00	6369.00	7520	20230629	-26.73	5220	20230530	5.56	7220	-23.68	20240122	5420	1.66	20240517	7520	-26.73	20230629	5220	5.56	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
65	20240522	090531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	-30	5	-0.54	19265770	3466	3.24	5590	5590	5530	7220	3900	5560	5558.50	3.53	-3072	5700	5630	5540	5470	5380	5665	5505	171	1660	500	4110	10	1	34147728	1888	13.23	0.87	12	0.01	418.00	6369.00	7520	20230629	-26.46	5220	20230530	5.94	7220	-23.41	20240122	5420	2.03	20240517	7520	-26.46	20230629	5220	5.94	20230530	2.64	N	063570	500	170 억	1207107	N	N	12	N	N
66	20240521	160525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	40	2	0.72	589090770	106373	62.21	5550	5610	5450	7170	3870	5520	5537.96	3.57	-12548	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1899	13.30	0.87	12	0.31	418.00	6369.00	7520	20230629	-26.06	5220	20230530	6.51	7220	-22.99	20240122	5420	2.58	20240517	7520	-26.06	20230629	5220	6.51	20230530	2.94	N	063570	500	170 억	1219931	N	N	12	N	N
67	20240521	150531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	578055690	104382	61.05	5550	5610	5450	7170	3870	5520	5537.89	3.57	-13168	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1888	13.23	0.87	12	0.31	418.00	6369.00	7520	20230629	-26.46	5220	20230530	5.94	7220	-23.41	20240122	5420	2.03	20240517	7520	-26.46	20230629	5220	5.94	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
68	20240521	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	30	2	0.54	547530350	98869	57.82	5550	5610	5450	7170	3870	5520	5537.94	3.57	-13312	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1895	13.28	0.87	12	0.29	418.00	6369.00	7520	20230629	-26.20	5220	20230530	6.32	7220	-23.13	20240122	5420	2.40	20240517	7520	-26.20	20230629	5220	6.32	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
69	20240521	130530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	20	2	0.36	516636180	93308	54.57	5550	5610	5450	7170	3870	5520	5536.89	3.57	-12879	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1892	13.25	0.87	12	0.27	418.00	6369.00	7520	20230629	-26.33	5220	20230530	6.13	7220	-23.27	20240122	5420	2.21	20240517	7520	-26.33	20230629	5220	6.13	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
70	20240521	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	494597110	89334	52.24	5550	5610	5450	7170	3870	5520	5536.49	3.57	-11134	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1888	13.23	0.87	12	0.26	418.00	6369.00	7520	20230629	-26.46	5220	20230530	5.94	7220	-23.41	20240122	5420	2.03	20240517	7520	-26.46	20230629	5220	5.94	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
71	20240521	110531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5530	10	2	0.18	303224350	54577	31.92	5550	5610	5490	7170	3870	5520	5555.90	3.57	-12767	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1888	13.23	0.87	12	0.16	418.00	6369.00	7520	20230629	-26.46	5220	20230530	5.94	7220	-23.41	20240122	5420	2.03	20240517	7520	-26.46	20230629	5220	5.94	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
72	20240521	100529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	60	2	1.09	154894570	27784	16.25	5550	5610	5540	7170	3870	5520	5574.96	3.57	-9950	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1905	13.35	0.88	12	0.08	418.00	6369.00	7520	20230629	-25.80	5220	20230530	6.90	7220	-22.71	20240122	5420	2.95	20240517	7520	-25.80	20230629	5220	6.90	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
73	20240521	090527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	60	2	1.09	14774410	2657	1.55	5550	5580	5540	7170	3870	5520	5560.56	3.57	-275	5706	5612	5536	5442	5366	5660	5490	171	1650	500	4080	10	1	34147728	1905	13.35	0.88	12	0.01	418.00	6369.00	7520	20230629	-25.80	5220	20230530	6.90	7220	-22.71	20240122	5420	2.95	20240517	7520	-25.80	20230629	5220	6.90	20230530	2.94	N	063570	500	170 억	1219931	N	N	18	N	N
74	20240517	160530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-380	5	-6.48	3457512130	624162	929.06	5810	5860	5420	7610	4110	5860	5539.52	3.79	-94930	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1871	13.11	0.86	12	1.83	418.00	6369.00	7520	20230629	-27.13	5220	20230530	4.98	7220	-24.10	20240122	5420	1.11	20240517	7520	-27.13	20230629	5220	4.98	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
75	20240517	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-380	5	-6.48	3367030190	607594	904.40	5810	5860	5420	7610	4110	5860	5541.58	3.79	-90009	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1871	13.11	0.86	12	1.78	418.00	6369.00	7520	20230629	-27.13	5220	20230530	4.98	7220	-24.10	20240122	5420	1.11	20240517	7520	-27.13	20230629	5220	4.98	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
76	20240517	140526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-400	5	-6.83	3020271360	543893	809.58	5810	5860	5420	7610	4110	5860	5553.06	3.79	-82355	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1864	13.06	0.86	12	1.59	418.00	6369.00	7520	20230629	-27.39	5220	20230530	4.60	7220	-24.38	20240122	5420	0.74	20240517	7520	-27.39	20230629	5220	4.60	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
77	20240517	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-380	5	-6.48	2568005040	460952	686.12	5810	5860	5460	7610	4110	5860	5571.09	3.79	-64415	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1871	13.11	0.86	12	1.35	418.00	6369.00	7520	20230629	-27.13	5220	20230530	4.98	7220	-24.10	20240122	5440	0.74	20240416	7520	-27.13	20230629	5220	4.98	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
78	20240517	120523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5550	-310	5	-5.29	1637738070	292059	434.73	5810	5860	5510	7610	4110	5860	5607.56	3.79	-38528	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1895	13.28	0.87	12	0.86	418.00	6369.00	7520	20230629	-26.20	5220	20230530	6.32	7220	-23.13	20240122	5440	2.02	20240416	7520	-26.20	20230629	5220	6.32	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
79	20240517	110524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-320	5	-5.46	1545489330	275439	409.99	5810	5860	5510	7610	4110	5860	5611.00	3.79	-39031	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1892	13.25	0.87	12	0.81	418.00	6369.00	7520	20230629	-26.33	5220	20230530	6.13	7220	-23.27	20240122	5440	1.84	20240416	7520	-26.33	20230629	5220	6.13	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
80	20240517	100520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5600	-260	5	-4.44	1146184550	203700	303.21	5810	5860	5510	7610	4110	5860	5626.83	3.79	-24027	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1912	13.40	0.88	12	0.60	418.00	6369.00	7520	20230629	-25.53	5220	20230530	7.28	7220	-22.44	20240122	5440	2.94	20240416	7520	-25.53	20230629	5220	7.28	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
81	20240517	090523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5800	-60	5	-1.02	101654820	17529	26.09	5810	5860	5780	7610	4110	5860	5799.24	3.79	70	6033	5946	5893	5806	5753	5920	5780	171	1750	500	4330	10	1	34147728	1981	13.88	0.91	12	0.05	418.00	6369.00	7520	20230629	-22.87	5220	20230530	11.11	7220	-19.67	20240122	5440	6.62	20240416	7520	-22.87	20230629	5220	11.11	20230530	2.91	N	063570	500	170 억	1294586	N	N	27	N	N
82	20240516	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-40	5	-0.68	384406580	65418	93.53	5980	5980	5840	7670	4130	5900	5876.16	3.78	4793	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2001	14.02	0.92	12	0.19	418.00	6369.00	7520	20230629	-22.07	5220	20230530	12.26	7220	-18.84	20240122	5440	7.72	20240416	7520	-22.07	20230629	5220	12.26	20230530	2.89	N	063570	500	170 억	1289980	N	N	27	N	N
83	20240516	150520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	0	3	0.00	363893820	61925	88.53	5980	5980	5840	7670	4130	5900	5876.36	3.78	4111	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2015	14.11	0.93	12	0.18	418.00	6369.00	7520	20230629	-21.54	5220	20230530	13.03	7220	-18.28	20240122	5440	8.46	20240416	7520	-21.54	20230629	5220	13.03	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
84	20240516	140523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-30	5	-0.51	296672170	50447	72.12	5980	5980	5860	7670	4130	5900	5880.87	3.78	-335	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2004	14.04	0.92	12	0.15	418.00	6369.00	7520	20230629	-21.94	5220	20230530	12.45	7220	-18.70	20240122	5440	7.90	20240416	7520	-21.94	20230629	5220	12.45	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
85	20240516	130522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-40	5	-0.68	258997260	44035	62.95	5980	5980	5860	7670	4130	5900	5881.62	3.78	-411	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2001	14.02	0.92	12	0.13	418.00	6369.00	7520	20230629	-22.07	5220	20230530	12.26	7220	-18.84	20240122	5440	7.72	20240416	7520	-22.07	20230629	5220	12.26	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
86	20240516	120518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-40	5	-0.68	222599620	37830	54.08	5980	5980	5860	7670	4130	5900	5884.21	3.78	-292	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2001	14.02	0.92	12	0.11	418.00	6369.00	7520	20230629	-22.07	5220	20230530	12.26	7220	-18.84	20240122	5440	7.72	20240416	7520	-22.07	20230629	5220	12.26	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
87	20240516	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-20	5	-0.34	171897420	29192	41.73	5980	5980	5860	7670	4130	5900	5888.51	3.78	-2933	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2008	14.07	0.92	12	0.09	418.00	6369.00	7520	20230629	-21.81	5220	20230530	12.64	7220	-18.56	20240122	5440	8.09	20240416	7520	-21.81	20230629	5220	12.64	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
88	20240516	100518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	-10	5	-0.17	67947580	11505	16.45	5980	5980	5880	7670	4130	5900	5905.92	3.78	-3281	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2011	14.09	0.92	12	0.03	418.00	6369.00	7520	20230629	-21.68	5220	20230530	12.84	7220	-18.42	20240122	5440	8.27	20240416	7520	-21.68	20230629	5220	12.84	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
89	20240516	090519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	60	2	1.02	2599510	435	0.62	5980	5980	5960	7670	4130	5900	5975.89	3.78	148	6020	5960	5920	5860	5820	5990	5890	171	1770	500	4360	10	1	34147728	2035	14.26	0.94	12	0.00	418.00	6369.00	7520	20230629	-20.74	5220	20230530	14.18	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.89	N	063570	500	170 억	1289980	N	N	86	N	N
90	20240514	160525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5900	20	2	0.34	414454760	69937	74.77	5890	5980	5880	7640	4120	5880	5926.15	3.72	20626	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2015	14.11	0.93	12	0.20	418.00	6369.00	7520	20230629	-21.54	5220	20230530	13.03	7220	-18.28	20240122	5440	8.46	20240416	7520	-21.54	20230629	5220	13.03	20230530	2.89	N	063570	500	170 억	1270117	N	N	86	N	N
91	20240514	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5920	40	2	0.68	406417530	68576	73.32	5890	5980	5880	7640	4120	5880	5926.53	3.72	20805	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2022	14.16	0.93	12	0.20	418.00	6369.00	7520	20230629	-21.28	5220	20230530	13.41	7220	-18.01	20240122	5440	8.82	20240416	7520	-21.28	20230629	5220	13.41	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
92	20240514	140525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	10	2	0.17	391578340	66058	70.63	5890	5980	5880	7640	4120	5880	5927.80	3.72	19256	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2011	14.09	0.92	12	0.19	418.00	6369.00	7520	20230629	-21.68	5220	20230530	12.84	7220	-18.42	20240122	5440	8.27	20240416	7520	-21.68	20230629	5220	12.84	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
93	20240514	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	60	2	1.02	308795530	52031	55.63	5890	5980	5880	7640	4120	5880	5934.84	3.72	15843	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2028	14.21	0.93	12	0.15	418.00	6369.00	7520	20230629	-21.01	5220	20230530	13.79	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5220	13.79	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
94	20240514	120524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	60	2	1.02	268286710	45199	48.32	5890	5980	5880	7640	4120	5880	5935.68	3.72	13557	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2028	14.21	0.93	12	0.13	418.00	6369.00	7520	20230629	-21.01	5220	20230530	13.79	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5220	13.79	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
95	20240514	110525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	90	2	1.53	242798230	40911	43.74	5890	5980	5880	7640	4120	5880	5934.79	3.72	13142	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2039	14.28	0.94	12	0.12	418.00	6369.00	7520	20230629	-20.61	5220	20230530	14.37	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
96	20240514	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	70	2	1.19	150293730	25363	27.12	5890	5980	5880	7640	4120	5880	5925.71	3.72	16614	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2032	14.23	0.93	12	0.07	418.00	6369.00	7520	20230629	-20.88	5220	20230530	13.98	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
97	20240514	090524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5890	10	2	0.17	1626740	276	0.30	5890	5900	5880	7640	4120	5880	5893.99	3.72	-1	6040	5960	5890	5810	5740	5925	5775	171	1760	500	4350	10	1	34147728	2011	14.09	0.92	12	0.00	418.00	6369.00	7520	20230629	-21.68	5220	20230530	12.84	7220	-18.42	20240122	5440	8.27	20240416	7520	-21.68	20230629	5220	12.84	20230530	2.89	N	063570	500	170 억	1270117	N	N	67	N	N
98	20240513	160524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-50	5	-0.84	547922220	93531	259.20	5940	5970	5820	7700	4160	5930	5858.19	3.70	6669	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	2008	14.07	0.92	12	0.27	418.00	6369.00	7520	20230629	-21.81	5220	20230530	12.64	7220	-18.56	20240122	5440	8.09	20240416	7520	-21.81	20230629	5220	12.64	20230530	2.88	N	063570	500	170 억	1264260	N	N	67	N	N
99	20240513	150526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5910	-20	5	-0.34	531783960	90791	251.60	5940	5970	5820	7700	4160	5930	5857.23	3.70	5768	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	2018	14.14	0.93	12	0.27	418.00	6369.00	7520	20230629	-21.41	5220	20230530	13.22	7220	-18.14	20240122	5440	8.64	20240416	7520	-21.41	20230629	5220	13.22	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
100	20240513	140524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5880	-50	5	-0.84	465671850	79536	220.41	5940	5970	5820	7700	4160	5930	5854.86	3.70	681	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	2008	14.07	0.92	12	0.23	418.00	6369.00	7520	20230629	-21.81	5220	20230530	12.64	7220	-18.56	20240122	5440	8.09	20240416	7520	-21.81	20230629	5220	12.64	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
101	20240513	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-70	5	-1.18	399319650	68215	189.04	5940	5970	5820	7700	4160	5930	5853.84	3.70	-3896	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	2001	14.02	0.92	12	0.20	418.00	6369.00	7520	20230629	-22.07	5220	20230530	12.26	7220	-18.84	20240122	5440	7.72	20240416	7520	-22.07	20230629	5220	12.26	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
102	20240513	120524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5850	-80	5	-1.35	318817910	54443	150.87	5940	5970	5820	7700	4160	5930	5855.99	3.70	-7344	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	1998	14.00	0.92	12	0.16	418.00	6369.00	7520	20230629	-22.21	5220	20230530	12.07	7220	-18.98	20240122	5440	7.54	20240416	7520	-22.21	20230629	5220	12.07	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
103	20240513	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5840	-90	5	-1.52	248644300	42428	117.58	5940	5970	5820	7700	4160	5930	5860.38	3.70	-12897	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	1994	13.97	0.92	12	0.12	418.00	6369.00	7520	20230629	-22.34	5220	20230530	11.88	7220	-19.11	20240122	5440	7.35	20240416	7520	-22.34	20230629	5220	11.88	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
104	20240513	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5860	-70	5	-1.18	115837590	19682	54.54	5940	5970	5860	7700	4160	5930	5885.46	3.70	-6447	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	2001	14.02	0.92	12	0.06	418.00	6369.00	7520	20230629	-22.07	5220	20230530	12.26	7220	-18.84	20240122	5440	7.72	20240416	7520	-22.07	20230629	5220	12.26	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
105	20240513	090525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	10	2	0.17	13434810	2270	6.29	5940	5970	5900	7700	4160	5930	5918.42	3.70	-293	6050	5990	5940	5880	5830	5965	5855	171	1770	500	4380	10	1	34147728	2028	14.21	0.93	12	0.01	418.00	6369.00	7520	20230629	-21.01	5220	20230530	13.79	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5220	13.79	20230530	2.88	N	063570	500	170 억	1264260	N	N	0	N	N
106	20240510	160509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-30	5	-0.50	213936630	36014	60.36	5960	6000	5890	7740	4180	5960	5940.38	3.71	-1827	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2025	14.19	0.93	12	0.11	418.00	6369.00	7520	20230629	-21.14	5220	20230530	13.60	7220	-17.87	20240122	5440	9.01	20240416	7520	-21.14	20230629	5220	13.60	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
107	20240510	150514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5930	-30	5	-0.50	194698680	32770	54.93	5960	6000	5890	7740	4180	5960	5941.37	3.71	-1981	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2025	14.19	0.93	12	0.10	418.00	6369.00	7520	20230629	-21.14	5220	20230530	13.60	7220	-17.87	20240122	5440	9.01	20240416	7520	-21.14	20230629	5220	13.60	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
108	20240510	140514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-10	5	-0.17	160051100	26930	45.14	5960	6000	5890	7740	4180	5960	5943.23	3.71	-2432	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2032	14.23	0.93	12	0.08	418.00	6369.00	7520	20230629	-20.88	5220	20230530	13.98	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
109	20240510	130509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5940	-20	5	-0.34	132581360	22315	37.40	5960	6000	5890	7740	4180	5960	5941.36	3.71	-1024	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2028	14.21	0.93	12	0.07	418.00	6369.00	7520	20230629	-21.01	5220	20230530	13.79	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5220	13.79	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
110	20240510	120508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	0	3	0.00	95401200	16055	26.91	5960	6000	5890	7740	4180	5960	5942.15	3.71	-1232	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2035	14.26	0.94	12	0.05	418.00	6369.00	7520	20230629	-20.74	5220	20230530	14.18	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
111	20240510	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-10	5	-0.17	45932720	7706	12.92	5960	6000	5940	7740	4180	5960	5960.64	3.71	-1355	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2032	14.23	0.93	12	0.02	418.00	6369.00	7520	20230629	-20.88	5220	20230530	13.98	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
112	20240510	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	0	3	0.00	29858120	5005	8.39	5960	6000	5950	7740	4180	5960	5965.66	3.71	-1216	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2035	14.26	0.94	12	0.01	418.00	6369.00	7520	20230629	-20.74	5220	20230530	14.18	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
113	20240510	090511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	10	2	0.17	9056000	1520	2.55	5960	5990	5950	7740	4180	5960	5957.89	3.71	-1334	6073	6016	5983	5926	5893	6000	5910	171	1780	500	4410	10	1	34147728	2039	14.28	0.94	12	0.00	418.00	6369.00	7520	20230629	-20.61	5220	20230530	14.37	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.88	N	063570	500	170 억	1266046	N	N	0	N	N
114	20240509	160520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-70	5	-1.16	356006310	59606	84.47	5970	6040	5950	7830	4230	6030	5972.67	3.72	-2978	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2035	14.26	0.94	12	0.17	418.00	6369.00	7520	20230629	-20.74	5050	20230502	18.02	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
115	20240509	150522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	342506260	57344	81.27	5970	6040	5950	7830	4230	6030	5972.84	3.72	-2694	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2039	14.28	0.94	12	0.17	418.00	6369.00	7520	20230629	-20.61	5050	20230502	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
116	20240509	140511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	209254760	35046	49.67	5970	6040	5950	7830	4230	6030	5970.86	3.72	3932	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2039	14.28	0.94	12	0.10	418.00	6369.00	7520	20230629	-20.61	5050	20230502	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
117	20240509	130511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	196504830	32910	46.64	5970	6040	5950	7830	4230	6030	5970.98	3.72	4313	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2039	14.28	0.94	12	0.10	418.00	6369.00	7520	20230629	-20.61	5050	20230502	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
118	20240509	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-70	5	-1.16	179938720	30134	42.71	5970	6040	5950	7830	4230	6030	5971.29	3.72	3477	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2035	14.26	0.94	12	0.09	418.00	6369.00	7520	20230629	-20.74	5050	20230502	18.02	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
119	20240509	110502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	106212600	17761	25.17	5970	6040	5950	7830	4230	6030	5980.10	3.72	740	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2039	14.28	0.94	12	0.05	418.00	6369.00	7520	20230629	-20.61	5050	20230502	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
120	20240509	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-60	5	-1.00	69609210	11627	16.48	5970	6040	5960	7830	4230	6030	5986.86	3.72	1138	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2039	14.28	0.94	12	0.03	418.00	6369.00	7520	20230629	-20.61	5050	20230502	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
121	20240509	090502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-10	5	-0.17	18635400	3118	4.42	5970	6020	5970	7830	4230	6030	5976.72	3.72	1334	6150	6090	6010	5950	5870	6120	5980	171	1800	500	4460	10	1	34147728	2056	14.40	0.95	12	0.01	418.00	6369.00	7520	20230629	-19.95	5050	20230502	19.21	7220	-16.62	20240122	5440	10.66	20240416	7520	-19.95	20230629	5220	15.33	20230530	2.87	N	063570	500	170 억	1268900	N	N	1	N	N
122	20240508	160501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	10	2	0.17	420898390	70360	151.71	5970	6070	5930	7820	4220	6020	5982.07	3.65	22734	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2059	14.43	0.95	12	0.21	418.00	6369.00	7520	20230629	-19.81	5050	20230428	19.41	7220	-16.48	20240122	5440	10.85	20240416	7520	-19.81	20230629	5220	15.52	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
123	20240508	150506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6030	10	2	0.17	389981390	65227	140.64	5970	6070	5930	7820	4220	6020	5978.83	3.65	21490	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2059	14.43	0.95	12	0.19	418.00	6369.00	7520	20230629	-19.81	5050	20230428	19.41	7220	-16.48	20240122	5440	10.85	20240416	7520	-19.81	20230629	5220	15.52	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
124	20240508	140459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6000	-20	5	-0.33	351302520	58796	126.77	5970	6070	5930	7820	4220	6020	5974.94	3.65	18937	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2049	14.35	0.94	12	0.17	418.00	6369.00	7520	20230629	-20.21	5050	20230428	18.81	7220	-16.90	20240122	5440	10.29	20240416	7520	-20.21	20230629	5220	14.94	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
125	20240508	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5980	-40	5	-0.66	310509680	51994	112.11	5970	6070	5930	7820	4220	6020	5972.03	3.65	13951	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2042	14.31	0.94	12	0.15	418.00	6369.00	7520	20230629	-20.48	5050	20230428	18.42	7220	-17.17	20240122	5440	9.93	20240416	7520	-20.48	20230629	5220	14.56	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
126	20240508	120500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	-30	5	-0.50	286089570	47921	103.32	5970	6070	5930	7820	4220	6020	5970.03	3.65	10725	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2045	14.33	0.94	12	0.14	418.00	6369.00	7520	20230629	-20.35	5050	20230428	18.61	7220	-17.04	20240122	5440	10.11	20240416	7520	-20.35	20230629	5220	14.75	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
127	20240508	110535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-70	5	-1.16	261101470	43732	94.29	5970	6070	5930	7820	4220	6020	5970.49	3.65	7604	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2032	14.23	0.93	12	0.13	418.00	6369.00	7520	20230629	-20.88	5050	20230428	17.82	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
128	20240508	100506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5960	-60	5	-1.00	141938080	23683	51.06	5970	6070	5960	7820	4220	6020	5993.25	3.65	36	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2035	14.26	0.94	12	0.07	418.00	6369.00	7520	20230629	-20.74	5050	20230428	18.02	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
129	20240508	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	0	3	0.00	5874120	982	2.12	5970	6020	5970	7820	4220	6020	5981.79	3.65	-70	6080	6050	5990	5960	5900	6065	5975	171	1800	500	4450	10	1	34147728	2056	14.40	0.95	12	0.00	418.00	6369.00	7520	20230629	-19.95	5050	20230428	19.21	7220	-16.62	20240122	5440	10.66	20240416	7520	-19.95	20230629	5220	15.33	20230530	2.86	N	063570	500	170 억	1246052	N	N	1	N	N
130	20240503	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	441054080	74252	111.80	6000	6020	5900	7800	4200	6000	5939.96	3.64	3440	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2032	14.23	0.93	12	0.22	418.00	6369.00	7520	20230629	-20.88	5050	20230428	17.82	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.88	N	063570	500	170 억	1244355	N	N	1	N	N
131	20240503	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-100	5	-1.67	389331380	65535	98.67	6000	6020	5900	7800	4200	6000	5940.82	3.64	3700	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2015	14.11	0.93	12	0.19	418.00	6369.00	7520	20230629	-21.54	5050	20230428	16.83	7220	-18.28	20240122	5440	8.46	20240416	7520	-21.54	20230629	5220	13.03	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
132	20240503	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-60	5	-1.00	224565360	37693	56.75	6000	6020	5930	7800	4200	6000	5957.75	3.64	360	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2028	14.21	0.93	12	0.11	418.00	6369.00	7520	20230629	-21.01	5050	20230428	17.62	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5220	13.79	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
133	20240503	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-40	5	-0.67	171351500	28746	43.28	6000	6020	5940	7800	4200	6000	5960.88	3.64	853	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2035	14.26	0.94	12	0.08	418.00	6369.00	7520	20230629	-20.74	5050	20230428	18.02	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5220	14.18	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
134	20240503	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	-30	5	-0.50	150134300	25186	37.92	6000	6020	5940	7800	4200	6000	5961.02	3.64	-1166	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2039	14.28	0.94	12	0.07	418.00	6369.00	7520	20230629	-20.61	5050	20230428	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5220	14.37	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
135	20240503	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	130062900	21818	32.85	6000	6020	5940	7800	4200	6000	5961.27	3.64	-2033	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2032	14.23	0.93	12	0.06	418.00	6369.00	7520	20230629	-20.88	5050	20230428	17.82	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
136	20240503	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-50	5	-0.83	72944040	12220	18.40	6000	6020	5950	7800	4200	6000	5969.23	3.64	-673	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2032	14.23	0.93	12	0.04	418.00	6369.00	7520	20230629	-20.88	5050	20230428	17.82	7220	-17.59	20240122	5440	9.38	20240416	7520	-20.88	20230629	5220	13.98	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
137	20240503	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	0	3	0.00	4132050	689	1.04	6000	6000	5980	7800	4200	6000	5997.17	3.64	-105	6100	6050	5970	5920	5840	6075	5945	171	1800	500	4440	10	1	34147728	2049	14.35	0.94	12	0.00	418.00	6369.00	7520	20230629	-20.21	5050	20230428	18.81	7220	-16.90	20240122	5440	10.29	20240416	7520	-20.21	20230629	5220	14.94	20230530	2.88	N	063570	500	170 억	1244355	N	N	0	N	N
138	20240502	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6000	50	2	0.84	395276180	66217	36.77	5890	6020	5890	7730	4170	5950	5969.41	3.58	20683	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2049	14.35	0.94	12	0.19	418.00	6369.00	7520	20230629	-20.21	5050	20230428	18.81	7220	-16.90	20240122	5440	10.29	20240416	7520	-20.21	20230629	5050	18.81	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
139	20240502	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	368777290	61796	34.32	5890	6020	5890	7730	4170	5950	5967.66	3.58	19338	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2039	14.28	0.94	12	0.18	418.00	6369.00	7520	20230629	-20.61	5050	20230428	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5050	18.22	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
140	20240502	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	10	2	0.17	247714280	41558	23.08	5890	6000	5890	7730	4170	5950	5960.69	3.58	15717	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2035	14.26	0.94	12	0.12	418.00	6369.00	7520	20230629	-20.74	5050	20230428	18.02	7220	-17.45	20240122	5440	9.56	20240416	7520	-20.74	20230629	5050	18.02	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
141	20240502	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5980	30	2	0.50	203123140	34102	18.94	5890	6000	5890	7730	4170	5950	5956.34	3.58	12594	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2042	14.31	0.94	12	0.10	418.00	6369.00	7520	20230629	-20.48	5050	20230428	18.42	7220	-17.17	20240122	5440	9.93	20240416	7520	-20.48	20230629	5050	18.42	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
142	20240502	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	176683610	29677	16.48	5890	6000	5890	7730	4170	5950	5953.55	3.58	10558	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2039	14.28	0.94	12	0.09	418.00	6369.00	7520	20230629	-20.61	5050	20230428	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5050	18.22	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
143	20240502	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	20	2	0.34	98402230	16563	9.20	5890	5980	5890	7730	4170	5950	5941.09	3.58	6225	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2039	14.28	0.94	12	0.05	418.00	6369.00	7520	20230629	-20.61	5050	20230428	18.22	7220	-17.31	20240122	5440	9.74	20240416	7520	-20.61	20230629	5050	18.22	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
144	20240502	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	31484430	5305	2.95	5890	5980	5890	7730	4170	5950	5934.86	3.58	555	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2028	14.21	0.93	12	0.02	418.00	6369.00	7520	20230629	-21.01	5050	20230428	17.62	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5050	17.62	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N
145	20240502	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-10	5	-0.17	6948690	1178	0.65	5890	5950	5890	7730	4170	5950	5898.72	3.58	128	6083	6016	5913	5846	5743	5965	5795	171	1780	500	4400	10	1	34147728	2028	14.21	0.93	12	0.00	418.00	6369.00	7520	20230629	-21.01	5050	20230428	17.62	7220	-17.73	20240122	5440	9.19	20240416	7520	-21.01	20230629	5050	17.62	20230502	2.88	N	063570	500	170 억	1223635	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History