KissMeData/185490/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2870	-30	5	-1.03	153063675	53115	227.09	2880	2920	2845	3770	2030	2900	2881.74	0.96	-3642	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	776	-2.94	1.23	12	0.20	-976.00	2339.00	4895	20231221	-41.37	2800	20231205	2.50	4415	-34.99	20240103	2845	0.88	20240531	4895	-41.37	20231221	2800	2.50	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
3	20240531	150936	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-5	5	-0.17	145963475	50649	216.55	2880	2920	2845	3770	2030	2900	2881.86	0.96	-2245	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	783	-2.97	1.24	12	0.19	-976.00	2339.00	4895	20231221	-40.86	2800	20231205	3.39	4415	-34.43	20240103	2845	1.76	20240531	4895	-40.86	20231221	2800	3.39	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
4	20240531	140935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-20	5	-0.69	79107440	27302	116.73	2880	2920	2880	3770	2030	2900	2897.50	0.96	-5885	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	778	-2.95	1.23	12	0.10	-976.00	2339.00	4895	20231221	-41.16	2800	20231205	2.86	4415	-34.77	20240103	2880	0.00	20240531	4895	-41.16	20231221	2800	2.86	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
5	20240531	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	51378990	17709	75.72	2880	2920	2880	3770	2030	2900	2901.29	0.96	-5130	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	784	-2.97	1.24	12	0.07	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2880	0.69	20240531	4895	-40.76	20231221	2800	3.57	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
6	20240531	120944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	10	2	0.34	48141470	16598	70.96	2880	2920	2880	3770	2030	2900	2900.44	0.96	-5103	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	787	-2.98	1.24	12	0.06	-976.00	2339.00	4895	20231221	-40.55	2800	20231205	3.93	4415	-34.09	20240103	2880	1.04	20240531	4895	-40.55	20231221	2800	3.93	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
7	20240531	110939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	5	2	0.17	27134890	9349	39.97	2880	2920	2880	3770	2030	2900	2902.44	0.96	-4460	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	785	-2.98	1.24	12	0.03	-976.00	2339.00	4895	20231221	-40.65	2800	20231205	3.75	4415	-34.20	20240103	2880	0.87	20240531	4895	-40.65	20231221	2800	3.75	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
8	20240531	100938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	15	2	0.52	16312505	5618	24.02	2880	2920	2880	3770	2030	2900	2903.61	0.96	-1544	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	788	-2.99	1.25	12	0.02	-976.00	2339.00	4895	20231221	-40.45	2800	20231205	4.11	4415	-33.98	20240103	2880	1.22	20240531	4895	-40.45	20231221	2800	4.11	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
9	20240531	090938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	3092225	1070	4.57	2880	2910	2880	3770	2030	2900	2889.93	0.96	-465	2973	2936	2913	2876	2853	2925	2865	135	870	500	1970	5	1	27029784	784	-2.97	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2880	0.69	20240531	4895	-40.76	20231221	2800	3.57	20231205	0.15	N	185490	500	135 억	259401	N	N	N	N
10	20240530	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-25	5	-0.85	64230510	21985	45.28	2925	2950	2890	3800	2050	2925	2921.59	0.96	-1045	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	784	-2.97	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2890	0.35	20240530	4895	-40.76	20231221	2800	3.57	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
11	20240530	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-25	5	-0.85	63864930	21859	45.02	2925	2950	2890	3800	2050	2925	2921.68	0.96	-1051	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	784	-2.97	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.76	2800	20231205	3.57	4415	-34.31	20240103	2890	0.35	20240530	4895	-40.76	20231221	2800	3.57	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
12	20240530	140933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	10	2	0.34	47015190	16072	33.10	2925	2950	2890	3800	2050	2925	2925.29	0.96	626	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	793	-3.01	1.25	12	0.06	-976.00	2339.00	4895	20231221	-40.04	2800	20231205	4.82	4415	-33.52	20240103	2890	1.56	20240530	4895	-40.04	20231221	2800	4.82	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
13	20240530	130935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	34412220	11785	24.27	2925	2950	2890	3800	2050	2925	2920.00	0.96	1291	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	796	-3.02	1.26	12	0.04	-976.00	2339.00	4895	20231221	-39.84	2800	20231205	5.18	4415	-33.30	20240103	2890	1.90	20240530	4895	-39.84	20231221	2800	5.18	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
14	20240530	120932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	15	2	0.51	30633125	10501	21.63	2925	2945	2890	3800	2050	2925	2917.16	0.96	1142	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	795	-3.01	1.26	12	0.04	-976.00	2339.00	4895	20231221	-39.94	2800	20231205	5.00	4415	-33.41	20240103	2890	1.73	20240530	4895	-39.94	20231221	2800	5.00	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
15	20240530	110934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	20	2	0.68	30365770	10410	21.44	2925	2945	2890	3800	2050	2925	2916.98	0.96	1177	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	796	-3.02	1.26	12	0.04	-976.00	2339.00	4895	20231221	-39.84	2800	20231205	5.18	4415	-33.30	20240103	2890	1.90	20240530	4895	-39.84	20231221	2800	5.18	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
16	20240530	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-5	5	-0.17	20549180	7067	14.56	2925	2925	2890	3800	2050	2925	2907.77	0.96	708	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	789	-2.99	1.25	12	0.03	-976.00	2339.00	4895	20231221	-40.35	2800	20231205	4.29	4415	-33.86	20240103	2890	1.04	20240530	4895	-40.35	20231221	2800	4.29	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
17	20240530	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-5	5	-0.17	3387610	1163	2.40	2925	2925	2900	3800	2050	2925	2912.82	0.96	-1075	3008	2966	2943	2901	2878	2955	2890	135	875	500	1980	5	1	27029784	789	-2.99	1.25	12	0.00	-976.00	2339.00	4895	20231221	-40.35	2800	20231205	4.29	4415	-33.86	20240103	2900	0.69	20240530	4895	-40.35	20231221	2800	4.29	20231205	0.14	N	185490	500	135 억	260447	N	N	N	N
18	20240529	160926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-45	5	-1.52	142672905	48547	112.33	2985	2985	2920	3860	2080	2970	2938.86	0.99	-8111	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	791	-3.00	1.25	12	0.18	-976.00	2339.00	4895	20231221	-40.25	2800	20231205	4.46	4415	-33.75	20240103	2920	0.17	20240529	4895	-40.25	20231221	2800	4.46	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
19	20240529	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-45	5	-1.52	133378640	45375	104.99	2985	2985	2920	3860	2080	2970	2939.47	0.99	-8033	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	791	-3.00	1.25	12	0.17	-976.00	2339.00	4895	20231221	-40.25	2800	20231205	4.46	4415	-33.75	20240103	2920	0.17	20240529	4895	-40.25	20231221	2800	4.46	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
20	20240529	140926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-25	5	-0.84	95887405	32601	75.44	2985	2985	2920	3860	2080	2970	2941.24	0.99	-2552	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	796	-3.02	1.26	12	0.12	-976.00	2339.00	4895	20231221	-39.84	2800	20231205	5.18	4415	-33.30	20240103	2920	0.86	20240529	4895	-39.84	20231221	2800	5.18	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
21	20240529	130928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-30	5	-1.01	91425645	31083	71.92	2985	2985	2920	3860	2080	2970	2941.34	0.99	-1848	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	795	-3.01	1.26	12	0.11	-976.00	2339.00	4895	20231221	-39.94	2800	20231205	5.00	4415	-33.41	20240103	2920	0.68	20240529	4895	-39.94	20231221	2800	5.00	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
22	20240529	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-45	5	-1.52	68152050	23130	53.52	2985	2985	2925	3860	2080	2970	2946.48	0.99	-2686	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	791	-3.00	1.25	12	0.09	-976.00	2339.00	4895	20231221	-40.25	2800	20231205	4.46	4415	-33.75	20240103	2925	0.00	20240529	4895	-40.25	20231221	2800	4.46	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
23	20240529	110928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-10	5	-0.34	44485220	15061	34.85	2985	2985	2935	3860	2080	2970	2953.67	0.99	-6596	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	800	-3.03	1.27	12	0.06	-976.00	2339.00	4895	20231221	-39.53	2800	20231205	5.71	4415	-32.96	20240103	2935	0.85	20240529	4895	-39.53	20231221	2800	5.71	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
24	20240529	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-5	5	-0.17	36532770	12369	28.62	2985	2985	2935	3860	2080	2970	2953.58	0.99	-5562	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	801	-3.04	1.27	12	0.05	-976.00	2339.00	4895	20231221	-39.43	2800	20231205	5.89	4415	-32.84	20240103	2935	1.02	20240529	4895	-39.43	20231221	2800	5.89	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
25	20240529	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	0	3	0.00	2929955	988	2.29	2985	2985	2960	3860	2080	2970	2965.54	0.99	-886	3023	2996	2973	2946	2923	2985	2935	135	890	500	2010	5	1	27029784	803	-3.04	1.27	12	0.00	-976.00	2339.00	4895	20231221	-39.33	2800	20231205	6.07	4415	-32.73	20240103	2935	1.19	20240229	4895	-39.33	20231221	2800	6.07	20231205	0.13	N	185490	500	135 억	268558	N	N	N	N
26	20240528	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-25	5	-0.83	128128540	43141	67.59	2995	3000	2950	3890	2100	2995	2969.99	1.01	-5733	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	803	-3.04	1.27	12	0.16	-976.00	2339.00	4895	20231221	-39.33	2800	20231205	6.07	4415	-32.73	20240103	2935	1.19	20240229	4895	-39.33	20231221	2800	6.07	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
27	20240528	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-25	5	-0.83	125547235	42270	66.23	2995	3000	2950	3890	2100	2995	2970.13	1.01	-5571	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	803	-3.04	1.27	12	0.16	-976.00	2339.00	4895	20231221	-39.33	2800	20231205	6.07	4415	-32.73	20240103	2935	1.19	20240229	4895	-39.33	20231221	2800	6.07	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
28	20240528	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-20	5	-0.67	99803065	33585	52.62	2995	3000	2950	3890	2100	2995	2971.66	1.01	-4561	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	804	-3.05	1.27	12	0.12	-976.00	2339.00	4895	20231221	-39.22	2800	20231205	6.25	4415	-32.62	20240103	2935	1.36	20240229	4895	-39.22	20231221	2800	6.25	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
29	20240528	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-10	5	-0.33	92335000	31080	48.70	2995	3000	2950	3890	2100	2995	2970.88	1.01	-3605	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	807	-3.06	1.28	12	0.11	-976.00	2339.00	4895	20231221	-39.02	2800	20231205	6.61	4415	-32.39	20240103	2935	1.70	20240229	4895	-39.02	20231221	2800	6.61	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
30	20240528	120920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	76381160	25713	40.29	2995	3000	2950	3890	2100	2995	2970.53	1.01	-2856	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	810	-3.07	1.28	12	0.10	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
31	20240528	110905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	68196870	22971	35.99	2995	3000	2950	3890	2100	2995	2968.82	1.01	-2196	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	810	-3.07	1.28	12	0.08	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
32	20240528	100921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	60680880	20457	32.05	2995	3000	2950	3890	2100	2995	2966.26	1.01	-324	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	810	-3.07	1.28	12	0.08	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
33	20240528	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	12114905	4075	6.38	2995	3000	2960	3890	2100	2995	2972.98	1.01	566	3038	3016	2983	2961	2928	3000	2945	135	895	500	2030	5	1	27029784	811	-3.07	1.28	12	0.02	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.23	N	185490	500	135 억	273093	N	N	N	N
34	20240527	160907	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	189456535	63658	74.56	3005	3005	2950	3890	2100	2995	2976.16	1.00	3391	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	810	-3.07	1.28	12	0.24	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
35	20240527	150922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	186713320	62742	73.49	3005	3005	2950	3890	2100	2995	2975.89	1.00	3348	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	811	-3.07	1.28	12	0.23	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
36	20240527	140919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	168353400	56597	66.29	3005	3005	2950	3890	2100	2995	2974.60	1.00	2597	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	808	-3.06	1.28	12	0.21	-976.00	2339.00	4895	20231221	-38.92	2800	20231205	6.79	4415	-32.28	20240103	2935	1.87	20240229	4895	-38.92	20231221	2800	6.79	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
37	20240527	130920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	166939160	56124	65.74	3005	3005	2950	3890	2100	2995	2974.47	1.00	2747	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	808	-3.06	1.28	12	0.21	-976.00	2339.00	4895	20231221	-38.92	2800	20231205	6.79	4415	-32.28	20240103	2935	1.87	20240229	4895	-38.92	20231221	2800	6.79	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
38	20240527	120919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	0	3	0.00	147541160	49619	58.12	3005	3005	2950	3890	2100	2995	2973.48	1.00	2765	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	810	-3.07	1.28	12	0.18	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
39	20240527	110919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-5	5	-0.17	142699500	48001	56.22	3005	3005	2950	3890	2100	2995	2972.84	1.00	2810	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	808	-3.06	1.28	12	0.18	-976.00	2339.00	4895	20231221	-38.92	2800	20231205	6.79	4415	-32.28	20240103	2935	1.87	20240229	4895	-38.92	20231221	2800	6.79	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
40	20240527	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-20	5	-0.67	113853035	38328	44.89	3005	3005	2950	3890	2100	2995	2970.49	1.00	-786	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	804	-3.05	1.27	12	0.14	-976.00	2339.00	4895	20231221	-39.22	2800	20231205	6.25	4415	-32.62	20240103	2935	1.36	20240229	4895	-39.22	20231221	2800	6.25	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
41	20240527	090918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-10	5	-0.33	13080730	4390	5.14	3005	3005	2970	3890	2100	2995	2979.67	1.00	-732	3188	3091	3043	2946	2898	3067	2922	135	895	500	2030	5	1	27029784	807	-3.06	1.28	12	0.02	-976.00	2339.00	4895	20231221	-39.02	2800	20231205	6.61	4415	-32.39	20240103	2935	1.70	20240229	4895	-39.02	20231221	2800	6.61	20231205	0.22	N	185490	500	135 억	269702	N	N	N	N
42	20240524	160828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-135	5	-4.31	260083075	85249	207.93	3105	3140	2995	4065	2195	3130	3051.10	0.99	2636	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	810	-3.07	1.28	12	0.32	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
43	20240524	150829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-105	5	-3.35	232287170	75970	185.30	3105	3140	3000	4065	2195	3130	3057.62	0.99	3801	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	818	-3.10	1.29	12	0.28	-976.00	2339.00	4895	20231221	-38.20	2800	20231205	8.04	4415	-31.48	20240103	2935	3.07	20240229	4895	-38.20	20231221	2800	8.04	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
44	20240524	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-95	5	-3.04	187667680	61180	149.22	3105	3140	3010	4065	2195	3130	3067.47	0.99	10222	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	820	-3.11	1.30	12	0.23	-976.00	2339.00	4895	20231221	-38.00	2800	20231205	8.39	4415	-31.26	20240103	2935	3.41	20240229	4895	-38.00	20231221	2800	8.39	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
45	20240524	130830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	-70	5	-2.24	137012610	44428	108.36	3105	3140	3045	4065	2195	3130	3083.92	0.99	8025	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	827	-3.14	1.31	12	0.16	-976.00	2339.00	4895	20231221	-37.49	2800	20231205	9.29	4415	-30.69	20240103	2935	4.26	20240229	4895	-37.49	20231221	2800	9.29	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
46	20240524	120832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-45	5	-1.44	123240735	39923	97.38	3105	3140	3055	4065	2195	3130	3086.96	0.99	9765	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	834	-3.16	1.32	12	0.15	-976.00	2339.00	4895	20231221	-36.98	2800	20231205	10.18	4415	-30.12	20240103	2935	5.11	20240229	4895	-36.98	20231221	2800	10.18	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
47	20240524	110828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	-30	5	-0.96	34533120	11071	27.00	3105	3140	3100	4065	2195	3130	3119.24	0.99	-2949	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	838	-3.18	1.33	12	0.04	-976.00	2339.00	4895	20231221	-36.67	2800	20231205	10.71	4415	-29.78	20240103	2935	5.62	20240229	4895	-36.67	20231221	2800	10.71	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
48	20240524	100836	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-5	5	-0.16	25814020	8267	20.16	3105	3140	3100	4065	2195	3130	3122.54	0.99	-2841	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	845	-3.20	1.34	12	0.03	-976.00	2339.00	4895	20231221	-36.16	2800	20231205	11.61	4415	-29.22	20240103	2935	6.47	20240229	4895	-36.16	20231221	2800	11.61	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
49	20240524	090830	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3125	-5	5	-0.16	3462025	1112	2.71	3105	3135	3105	4065	2195	3130	3113.33	0.99	-735	3253	3191	3138	3076	3023	3165	3050	135	935	500	2120	5	1	27029784	845	-3.20	1.34	12	0.00	-976.00	2339.00	4895	20231221	-36.16	2800	20231205	11.61	4415	-29.22	20240103	2935	6.47	20240229	4895	-36.16	20231221	2800	11.61	20231205	0.16	N	185490	500	135 억	266859	N	N	N	N
50	20240523	160827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3130	-20	5	-0.63	129377165	40984	39.13	3150	3200	3085	4095	2205	3150	3156.77	1.01	-7252	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	846	-3.21	1.34	12	0.15	-976.00	2339.00	4895	20231221	-36.06	2800	20231205	11.79	4415	-29.11	20240103	2935	6.64	20240229	4895	-36.06	20231221	2800	11.79	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
51	20240523	150832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	0	3	0.00	127924770	40520	38.69	3150	3200	3085	4095	2205	3150	3157.08	1.01	-7161	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	851	-3.23	1.35	12	0.15	-976.00	2339.00	4895	20231221	-35.65	2800	20231205	12.50	4415	-28.65	20240103	2935	7.33	20240229	4895	-35.65	20231221	2800	12.50	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
52	20240523	140834	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3145	-5	5	-0.16	118313770	37463	35.77	3150	3200	3085	4095	2205	3150	3158.15	1.01	-4970	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	850	-3.22	1.34	12	0.14	-976.00	2339.00	4895	20231221	-35.75	2800	20231205	12.32	4415	-28.77	20240103	2935	7.16	20240229	4895	-35.75	20231221	2800	12.32	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
53	20240523	130832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3170	20	2	0.63	110603255	35005	33.42	3150	3200	3085	4095	2205	3150	3159.64	1.01	-4861	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	857	-3.25	1.36	12	0.13	-976.00	2339.00	4895	20231221	-35.24	2800	20231205	13.21	4415	-28.20	20240103	2935	8.01	20240229	4895	-35.24	20231221	2800	13.21	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
54	20240523	120828	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3160	10	2	0.32	104662920	33121	31.62	3150	3200	3085	4095	2205	3150	3160.02	1.01	-4861	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	854	-3.24	1.35	12	0.12	-976.00	2339.00	4895	20231221	-35.44	2800	20231205	12.86	4415	-28.43	20240103	2935	7.67	20240229	4895	-35.44	20231221	2800	12.86	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
55	20240523	110826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	25	2	0.79	96471630	30520	29.14	3150	3200	3085	4095	2205	3150	3160.93	1.01	-2900	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	858	-3.25	1.36	12	0.11	-976.00	2339.00	4895	20231221	-35.14	2800	20231205	13.39	4415	-28.09	20240103	2935	8.18	20240229	4895	-35.14	20231221	2800	13.39	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
56	20240523	100829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3175	25	2	0.79	65604400	20771	19.83	3150	3200	3085	4095	2205	3150	3158.46	1.01	-1127	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	858	-3.25	1.36	12	0.08	-976.00	2339.00	4895	20231221	-35.14	2800	20231205	13.39	4415	-28.09	20240103	2935	8.18	20240229	4895	-35.14	20231221	2800	13.39	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
57	20240523	090832	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	-30	5	-0.95	7499220	2415	2.31	3150	3155	3085	4095	2205	3150	3105.27	1.01	655	3380	3265	3170	3055	2960	3322	3112	135	945	500	2140	5	1	27029784	843	-3.20	1.33	12	0.01	-976.00	2339.00	4895	20231221	-36.26	2800	20231205	11.43	4415	-29.33	20240103	2935	6.30	20240229	4895	-36.26	20231221	2800	11.43	20231205	0.16	N	185490	500	135 억	273957	N	N	N	N
58	20240522	160820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3150	55	2	1.78	328025495	104171	118.66	3090	3285	3075	4020	2170	3095	3148.91	0.98	8607	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	851	-3.23	1.35	12	0.39	-976.00	2339.00	4895	20231221	-35.65	2800	20231205	12.50	4415	-28.65	20240103	2935	7.33	20240229	4895	-35.65	20231221	2800	12.50	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
59	20240522	150826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3180	85	2	2.75	317029970	100686	114.69	3090	3285	3075	4020	2170	3095	3148.70	0.98	8934	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	860	-3.26	1.36	12	0.37	-976.00	2339.00	4895	20231221	-35.04	2800	20231205	13.57	4415	-27.97	20240103	2935	8.35	20240229	4895	-35.04	20231221	2800	13.57	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
60	20240522	140827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3185	90	2	2.91	267145775	84810	96.61	3090	3285	3075	4020	2170	3095	3149.93	0.98	5575	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	861	-3.26	1.36	12	0.31	-976.00	2339.00	4895	20231221	-34.93	2800	20231205	13.75	4415	-27.86	20240103	2935	8.52	20240229	4895	-34.93	20231221	2800	13.75	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
61	20240522	130824	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	20	2	0.65	136280575	43829	49.93	3090	3150	3075	4020	2170	3095	3109.37	0.98	-1533	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	842	-3.19	1.33	12	0.16	-976.00	2339.00	4895	20231221	-36.36	2800	20231205	11.25	4415	-29.45	20240103	2935	6.13	20240229	4895	-36.36	20231221	2800	11.25	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
62	20240522	120927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	0	3	0.00	130355200	41920	47.75	3090	3150	3075	4020	2170	3095	3109.62	0.98	-2017	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	837	-3.17	1.32	12	0.16	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
63	20240522	110829	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-15	5	-0.48	83115800	26739	30.46	3090	3150	3075	4020	2170	3095	3108.41	0.98	-4893	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	833	-3.16	1.32	12	0.10	-976.00	2339.00	4895	20231221	-37.08	2800	20231205	10.00	4415	-30.24	20240103	2935	4.94	20240229	4895	-37.08	20231221	2800	10.00	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
64	20240522	100826	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	0	3	0.00	58161715	18660	21.26	3090	3150	3075	4020	2170	3095	3116.92	0.98	-3812	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	837	-3.17	1.32	12	0.07	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
65	20240522	090827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	5	2	0.16	12078040	3897	4.44	3090	3130	3090	4020	2170	3095	3099.32	0.98	2232	3315	3205	3090	2980	2865	3260	3035	135	925	500	2100	5	1	27029784	838	-3.18	1.33	12	0.01	-976.00	2339.00	4895	20231221	-36.67	2800	20231205	10.71	4415	-29.78	20240103	2935	5.62	20240229	4895	-36.67	20231221	2800	10.71	20231205	0.20	N	185490	500	135 억	265464	N	N	N	N
66	20240521	160817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	120	2	4.03	264215650	86088	283.53	2985	3200	2975	3865	2085	2975	3069.10	1.01	-6504	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	837	-3.17	1.32	12	0.32	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
67	20240521	150823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	105	2	3.53	247538995	80681	265.72	2985	3200	2975	3865	2085	2975	3068.12	1.01	-7106	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	833	-3.16	1.32	12	0.30	-976.00	2339.00	4895	20231221	-37.08	2800	20231205	10.00	4415	-30.24	20240103	2935	4.94	20240229	4895	-37.08	20231221	2800	10.00	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
68	20240521	140822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	85	2	2.86	232943680	75917	250.03	2985	3200	2975	3865	2085	2975	3068.40	1.01	-7767	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	827	-3.14	1.31	12	0.28	-976.00	2339.00	4895	20231221	-37.49	2800	20231205	9.29	4415	-30.69	20240103	2935	4.26	20240229	4895	-37.49	20231221	2800	9.29	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
69	20240521	130822	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	20	2	0.67	72635560	24312	80.07	2985	3005	2975	3865	2085	2975	2987.64	1.01	-4919	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	810	-3.07	1.28	12	0.09	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
70	20240521	120821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	20	2	0.67	71179145	23825	78.47	2985	3005	2975	3865	2085	2975	2987.58	1.01	-4919	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	810	-3.07	1.28	12	0.09	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
71	20240521	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	25	2	0.84	65994470	22094	72.77	2985	3005	2975	3865	2085	2975	2986.99	1.01	-4919	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	811	-3.07	1.28	12	0.08	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
72	20240521	100821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	20	2	0.67	43246490	14492	47.73	2985	3005	2975	3865	2085	2975	2984.16	1.01	-4907	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	810	-3.07	1.28	12	0.05	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
73	20240521	090818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	25	2	0.84	4877670	1629	5.37	2985	3005	2985	3865	2085	2975	2994.27	1.01	103	3028	3001	2988	2961	2948	2995	2955	135	890	500	2020	5	1	27029784	811	-3.07	1.28	12	0.01	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.20	N	185490	500	135 억	272125	N	N	N	N
74	20240517	160823	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-25	5	-0.83	80108130	26720	127.20	3000	3020	2980	3915	2115	3015	2998.06	0.93	-3419	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	808	-3.06	1.28	12	0.10	-976.00	2339.00	4895	20231221	-38.92	2800	20231205	6.79	4415	-32.28	20240103	2935	1.87	20240229	4895	-38.92	20231221	2800	6.79	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
75	20240517	150827	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-15	5	-0.50	73273975	24435	116.32	3000	3020	2980	3915	2115	3015	2998.73	0.93	-1887	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	811	-3.07	1.28	12	0.09	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
76	20240517	140820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-5	5	-0.17	66756260	22261	105.97	3000	3020	2980	3915	2115	3015	2998.80	0.93	-1851	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	814	-3.08	1.29	12	0.08	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
77	20240517	130812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-5	5	-0.17	58196615	19410	92.40	3000	3020	2980	3915	2115	3015	2998.28	0.93	-2022	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	814	-3.08	1.29	12	0.07	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
78	20240517	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	42614350	14212	67.65	3000	3020	2980	3915	2115	3015	2998.48	0.93	-112	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	812	-3.08	1.28	12	0.05	-976.00	2339.00	4895	20231221	-38.61	2800	20231205	7.32	4415	-31.94	20240103	2935	2.39	20240229	4895	-38.61	20231221	2800	7.32	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
79	20240517	110813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-15	5	-0.50	30710345	10245	48.77	3000	3015	2980	3915	2115	3015	2997.59	0.93	-50	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	811	-3.07	1.28	12	0.04	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
80	20240517	100809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-10	5	-0.33	22100205	7379	35.13	3000	3015	2980	3915	2115	3015	2995.01	0.93	-7	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	812	-3.08	1.28	12	0.03	-976.00	2339.00	4895	20231221	-38.61	2800	20231205	7.32	4415	-31.94	20240103	2935	2.39	20240229	4895	-38.61	20231221	2800	7.32	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
81	20240517	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-5	5	-0.17	12856975	4290	20.42	3000	3015	2980	3915	2115	3015	2996.96	0.93	-243	3065	3040	3020	2995	2975	3052	3007	135	900	500	2050	5	1	27029784	814	-3.08	1.29	12	0.02	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.20	N	185490	500	135 억	252537	N	N	N	N
82	20240516	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	63025760	20957	70.83	3000	3045	3000	3890	2100	2995	3007.38	0.93	461	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	815	-3.09	1.29	12	0.08	-976.00	2339.00	4895	20231221	-38.41	2800	20231205	7.68	4415	-31.71	20240103	2935	2.73	20240229	4895	-38.41	20231221	2800	7.68	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
83	20240516	150805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	25	2	0.83	62130060	20660	69.83	3000	3045	3000	3890	2100	2995	3007.26	0.93	521	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	816	-3.09	1.29	12	0.08	-976.00	2339.00	4895	20231221	-38.30	2800	20231205	7.86	4415	-31.60	20240103	2935	2.90	20240229	4895	-38.30	20231221	2800	7.86	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
84	20240516	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	20	2	0.67	50898790	16936	57.24	3000	3045	3000	3890	2100	2995	3005.36	0.93	469	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	815	-3.09	1.29	12	0.06	-976.00	2339.00	4895	20231221	-38.41	2800	20231205	7.68	4415	-31.71	20240103	2935	2.73	20240229	4895	-38.41	20231221	2800	7.68	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
85	20240516	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	15	2	0.50	44434585	14787	49.98	3000	3045	3000	3890	2100	2995	3004.98	0.93	-385	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	814	-3.08	1.29	12	0.05	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
86	20240516	120805	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	15	2	0.50	41399985	13777	46.57	3000	3045	3000	3890	2100	2995	3005.01	0.93	-385	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	814	-3.08	1.29	12	0.05	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
87	20240516	110802	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	37025140	12321	41.64	3000	3045	3000	3890	2100	2995	3005.04	0.93	-744	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	811	-3.07	1.28	12	0.05	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
88	20240516	100806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	5	2	0.17	21156715	7036	23.78	3000	3045	3000	3890	2100	2995	3006.92	0.93	-122	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	811	-3.07	1.28	12	0.03	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
89	20240516	090806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	30	2	1.00	2941845	972	3.29	3000	3045	3000	3890	2100	2995	3026.59	0.93	-295	3038	3016	2998	2976	2958	3027	2987	135	895	500	2030	5	1	27029784	818	-3.10	1.29	12	0.00	-976.00	2339.00	4895	20231221	-38.20	2800	20231205	8.04	4415	-31.48	20240103	2935	3.07	20240229	4895	-38.20	20231221	2800	8.04	20231205	0.20	N	185490	500	135 억	252076	N	N	N	N
90	20240514	160815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-15	5	-0.50	88700220	29529	67.57	2980	3020	2980	3910	2110	3010	3003.83	0.94	-3037	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	810	-3.07	1.28	12	0.11	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
91	20240514	150818	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	82092735	27327	62.53	2980	3020	2980	3910	2110	3010	3004.09	0.94	-3037	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	814	-3.08	1.29	12	0.10	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
92	20240514	140816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	5	2	0.17	66622625	22177	50.74	2980	3020	2980	3910	2110	3010	3004.13	0.94	-1041	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	815	-3.09	1.29	12	0.08	-976.00	2339.00	4895	20231221	-38.41	2800	20231205	7.68	4415	-31.71	20240103	2935	2.73	20240229	4895	-38.41	20231221	2800	7.68	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
93	20240514	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	57394100	19105	43.72	2980	3020	2980	3910	2110	3010	3004.14	0.94	-1041	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	814	-3.08	1.29	12	0.07	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
94	20240514	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	10	2	0.33	53475325	17801	40.73	2980	3020	2980	3910	2110	3010	3004.06	0.94	-1041	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	816	-3.09	1.29	12	0.07	-976.00	2339.00	4895	20231221	-38.30	2800	20231205	7.86	4415	-31.60	20240103	2935	2.90	20240229	4895	-38.30	20231221	2800	7.86	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
95	20240514	110815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-5	5	-0.17	31625480	10535	24.11	2980	3020	2980	3910	2110	3010	3001.94	0.94	505	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	812	-3.08	1.28	12	0.04	-976.00	2339.00	4895	20231221	-38.61	2800	20231205	7.32	4415	-31.94	20240103	2935	2.39	20240229	4895	-38.61	20231221	2800	7.32	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
96	20240514	100813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-10	5	-0.33	24462595	8146	18.64	2980	3020	2980	3910	2110	3010	3003.02	0.94	708	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	811	-3.07	1.28	12	0.03	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
97	20240514	090815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	0	3	0.00	6227185	2077	4.75	2980	3010	2980	3910	2110	3010	2998.16	0.94	1131	3080	3045	3015	2980	2950	3030	2965	135	900	500	2040	5	1	27029784	814	-3.08	1.29	12	0.01	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.21	N	185490	500	135 억	255113	N	N	N	N
98	20240513	160813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-40	5	-1.31	131355030	43703	136.86	3050	3050	2985	3965	2135	3050	3005.63	1.01	-11546	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	814	-3.08	1.29	12	0.16	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
99	20240513	150816	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-60	5	-1.97	128806000	42855	134.21	3050	3050	2985	3965	2135	3050	3005.62	1.01	-11404	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	808	-3.06	1.28	12	0.16	-976.00	2339.00	4895	20231221	-38.92	2800	20231205	6.79	4415	-32.28	20240103	2935	1.87	20240229	4895	-38.92	20231221	2800	6.79	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
100	20240513	140815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-30	5	-0.98	109692150	36485	114.26	3050	3050	2985	3965	2135	3050	3006.50	1.01	-8869	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	816	-3.09	1.29	12	0.13	-976.00	2339.00	4895	20231221	-38.30	2800	20231205	7.86	4415	-31.60	20240103	2935	2.90	20240229	4895	-38.30	20231221	2800	7.86	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
101	20240513	130809	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-40	5	-1.31	105423420	35065	109.81	3050	3050	2985	3965	2135	3050	3006.51	1.01	-8796	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	814	-3.08	1.29	12	0.13	-976.00	2339.00	4895	20231221	-38.51	2800	20231205	7.50	4415	-31.82	20240103	2935	2.56	20240229	4895	-38.51	20231221	2800	7.50	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
102	20240513	120813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-55	5	-1.80	96098410	31957	100.08	3050	3050	2985	3965	2135	3050	3007.12	1.01	-7369	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	810	-3.07	1.28	12	0.12	-976.00	2339.00	4895	20231221	-38.82	2800	20231205	6.96	4415	-32.16	20240103	2935	2.04	20240229	4895	-38.82	20231221	2800	6.96	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
103	20240513	110812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-50	5	-1.64	82448300	27396	85.79	3050	3050	2995	3965	2135	3050	3009.50	1.01	-6383	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	811	-3.07	1.28	12	0.10	-976.00	2339.00	4895	20231221	-38.71	2800	20231205	7.14	4415	-32.05	20240103	2935	2.21	20240229	4895	-38.71	20231221	2800	7.14	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
104	20240513	100812	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-25	5	-0.82	23792290	7885	24.69	3050	3050	3005	3965	2135	3050	3017.41	1.01	-2865	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	818	-3.10	1.29	12	0.03	-976.00	2339.00	4895	20231221	-38.20	2800	20231205	8.04	4415	-31.48	20240103	2935	3.07	20240229	4895	-38.20	20231221	2800	8.04	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
105	20240513	090814	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-15	5	-0.49	4024540	1327	4.16	3050	3050	3020	3965	2135	3050	3032.81	1.01	-950	3120	3085	3055	3020	2990	3070	3005	135	915	500	2070	5	1	27029784	820	-3.11	1.30	12	0.00	-976.00	2339.00	4895	20231221	-38.00	2800	20231205	8.39	4415	-31.26	20240103	2935	3.41	20240229	4895	-38.00	20231221	2800	8.39	20231205	0.21	N	185490	500	135 억	272490	N	N	N	N
106	20240510	160750	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	15	2	0.49	96911990	31931	102.81	3055	3090	3025	3945	2125	3035	3035.04	1.01	-1187	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	824	-3.12	1.30	12	0.12	-976.00	2339.00	4895	20231221	-37.69	2800	20231205	8.93	4415	-30.92	20240103	2935	3.92	20240229	4895	-37.69	20231221	2800	8.93	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
107	20240510	150755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	0	3	0.00	96497590	31795	102.38	3055	3090	3025	3945	2125	3035	3034.99	1.01	-1177	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	820	-3.11	1.30	12	0.12	-976.00	2339.00	4895	20231221	-38.00	2800	20231205	8.39	4415	-31.26	20240103	2935	3.41	20240229	4895	-38.00	20231221	2800	8.39	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
108	20240510	140759	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	15	2	0.49	78358265	25811	83.11	3055	3090	3025	3945	2125	3035	3035.85	1.01	-1910	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	824	-3.12	1.30	12	0.10	-976.00	2339.00	4895	20231221	-37.69	2800	20231205	8.93	4415	-30.92	20240103	2935	3.92	20240229	4895	-37.69	20231221	2800	8.93	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
109	20240510	130751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	15	2	0.49	71292700	23482	75.61	3055	3090	3025	3945	2125	3035	3036.06	1.01	-1910	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	824	-3.12	1.30	12	0.09	-976.00	2339.00	4895	20231221	-37.69	2800	20231205	8.93	4415	-30.92	20240103	2935	3.92	20240229	4895	-37.69	20231221	2800	8.93	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
110	20240510	120747	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	5	2	0.16	62466955	20576	66.25	3055	3090	3025	3945	2125	3035	3035.91	1.01	-893	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	822	-3.11	1.30	12	0.08	-976.00	2339.00	4895	20231221	-37.90	2800	20231205	8.57	4415	-31.14	20240103	2935	3.58	20240229	4895	-37.90	20231221	2800	8.57	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
111	20240510	110751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	10	2	0.33	30578410	10053	32.37	3055	3090	3035	3945	2125	3035	3041.72	1.01	-1695	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	823	-3.12	1.30	12	0.04	-976.00	2339.00	4895	20231221	-37.79	2800	20231205	8.75	4415	-31.03	20240103	2935	3.75	20240229	4895	-37.79	20231221	2800	8.75	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
112	20240510	100751	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	5	2	0.16	12074380	3960	12.75	3055	3090	3035	3945	2125	3035	3049.09	1.01	-992	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	822	-3.11	1.30	12	0.01	-976.00	2339.00	4895	20231221	-37.90	2800	20231205	8.57	4415	-31.14	20240103	2935	3.58	20240229	4895	-37.90	20231221	2800	8.57	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
113	20240510	090752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	30	2	0.99	1625925	530	1.71	3055	3090	3055	3945	2125	3035	3067.78	1.01	-285	3118	3076	3053	3011	2988	3065	3000	135	910	500	2060	5	1	27029784	828	-3.14	1.31	12	0.00	-976.00	2339.00	4895	20231221	-37.39	2800	20231205	9.46	4415	-30.58	20240103	2935	4.43	20240229	4895	-37.39	20231221	2800	9.46	20231205	0.21	N	185490	500	135 억	273677	N	N	N	N
114	20240509	160806	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-20	5	-0.65	94786070	31057	116.60	3055	3095	3030	3970	2140	3055	3052.15	1.05	-11169	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	820	-3.11	1.30	12	0.11	-976.00	2339.00	4895	20231221	-38.00	2800	20231205	8.39	4415	-31.26	20240103	2935	3.41	20240229	4895	-38.00	20231221	2800	8.39	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
115	20240509	150807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	5	2	0.16	88764825	29076	109.16	3055	3095	3030	3970	2140	3055	3052.86	1.05	-9765	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	827	-3.14	1.31	12	0.11	-976.00	2339.00	4895	20231221	-37.49	2800	20231205	9.29	4415	-30.69	20240103	2935	4.26	20240229	4895	-37.49	20231221	2800	9.29	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
116	20240509	140721	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	0	3	0.00	81838995	26807	100.64	3055	3095	3030	3970	2140	3055	3052.90	1.05	-8369	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	826	-3.13	1.31	12	0.10	-976.00	2339.00	4895	20231221	-37.59	2800	20231205	9.11	4415	-30.80	20240103	2935	4.09	20240229	4895	-37.59	20231221	2800	9.11	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
117	20240509	130753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	-15	5	-0.49	74285935	24324	91.32	3055	3095	3030	3970	2140	3055	3054.02	1.05	-7234	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	822	-3.11	1.30	12	0.09	-976.00	2339.00	4895	20231221	-37.90	2800	20231205	8.57	4415	-31.14	20240103	2935	3.58	20240229	4895	-37.90	20231221	2800	8.57	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
118	20240509	120752	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	-10	5	-0.33	71058260	23261	87.33	3055	3095	3030	3970	2140	3055	3054.82	1.05	-6426	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	823	-3.12	1.30	12	0.09	-976.00	2339.00	4895	20231221	-37.79	2800	20231205	8.75	4415	-31.03	20240103	2935	3.75	20240229	4895	-37.79	20231221	2800	8.75	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
119	20240509	110741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-5	5	-0.16	39537845	12891	48.40	3055	3095	3045	3970	2140	3055	3067.09	1.05	-4751	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	824	-3.12	1.30	12	0.05	-976.00	2339.00	4895	20231221	-37.69	2800	20231205	8.93	4415	-30.92	20240103	2935	3.92	20240229	4895	-37.69	20231221	2800	8.93	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
120	20240509	100744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	5	2	0.16	32462985	10573	39.69	3055	3095	3055	3970	2140	3055	3070.37	1.05	-3834	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	827	-3.14	1.31	12	0.04	-976.00	2339.00	4895	20231221	-37.49	2800	20231205	9.29	4415	-30.69	20240103	2935	4.26	20240229	4895	-37.49	20231221	2800	9.29	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
121	20240509	090740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	5	2	0.16	16431430	5343	20.06	3055	3095	3055	3970	2140	3055	3075.32	1.05	-354	3131	3092	3066	3027	3001	3080	3015	135	915	500	2070	5	1	27029784	827	-3.14	1.31	12	0.02	-976.00	2339.00	4895	20231221	-37.49	2800	20231205	9.29	4415	-30.69	20240103	2935	4.26	20240229	4895	-37.49	20231221	2800	9.29	20231205	0.21	N	185490	500	135 억	284846	N	N	N	N
122	20240508	160735	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-10	5	-0.33	80888055	26458	37.58	3105	3105	3040	3980	2150	3065	3057.23	1.08	-7809	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	826	-3.13	1.31	12	0.10	-976.00	2339.00	4895	20231221	-37.59	2800	20231205	9.11	4415	-30.80	20240103	2935	4.09	20240229	4895	-37.59	20231221	2800	9.11	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
123	20240508	150741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	-10	5	-0.33	76351620	24974	35.48	3105	3105	3040	3980	2150	3065	3057.24	1.08	-7591	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	826	-3.13	1.31	12	0.09	-976.00	2339.00	4895	20231221	-37.59	2800	20231205	9.11	4415	-30.80	20240103	2935	4.09	20240229	4895	-37.59	20231221	2800	9.11	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
124	20240508	140734	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	10	2	0.33	64618790	21128	30.01	3105	3105	3040	3980	2150	3065	3058.44	1.08	-7732	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	831	-3.15	1.31	12	0.08	-976.00	2339.00	4895	20231221	-37.18	2800	20231205	9.82	4415	-30.35	20240103	2935	4.77	20240229	4895	-37.18	20231221	2800	9.82	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
125	20240508	130732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	5	2	0.16	60579880	19809	28.14	3105	3105	3040	3980	2150	3065	3058.20	1.08	-6669	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	830	-3.15	1.31	12	0.07	-976.00	2339.00	4895	20231221	-37.28	2800	20231205	9.64	4415	-30.46	20240103	2935	4.60	20240229	4895	-37.28	20231221	2800	9.64	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
126	20240508	120732	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	0	3	0.00	54589820	17845	25.35	3105	3105	3040	3980	2150	3065	3059.11	1.08	-5910	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	828	-3.14	1.31	12	0.07	-976.00	2339.00	4895	20231221	-37.39	2800	20231205	9.46	4415	-30.58	20240103	2935	4.43	20240229	4895	-37.39	20231221	2800	9.46	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
127	20240508	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	5	2	0.16	36358540	11867	16.86	3105	3105	3050	3980	2150	3065	3063.84	1.08	-5625	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	830	-3.15	1.31	12	0.04	-976.00	2339.00	4895	20231221	-37.28	2800	20231205	9.64	4415	-30.46	20240103	2935	4.60	20240229	4895	-37.28	20231221	2800	9.64	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
128	20240508	100741	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-15	5	-0.49	23446265	7635	10.85	3105	3105	3050	3980	2150	3065	3070.89	1.08	-2785	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	824	-3.12	1.30	12	0.03	-976.00	2339.00	4895	20231221	-37.69	2800	20231205	8.93	4415	-30.92	20240103	2935	3.92	20240229	4895	-37.69	20231221	2800	8.93	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
129	20240508	090743	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	5	2	0.16	3270955	1063	1.51	3105	3105	3065	3980	2150	3065	3077.10	1.08	-471	3248	3156	3108	3016	2968	3132	2992	135	915	500	2080	5	1	27029784	830	-3.15	1.31	12	0.00	-976.00	2339.00	4895	20231221	-37.28	2800	20231205	9.64	4415	-30.46	20240103	2935	4.60	20240229	4895	-37.28	20231221	2800	9.64	20231205	0.21	N	185490	500	135 억	292655	N	N	N	N
130	20240503	160756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	15	2	0.49	186149570	59747	172.86	3080	3250	3080	4000	2160	3080	3115.63	1.03	7986	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	837	-3.17	1.32	12	0.22	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
131	20240503	150756	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3135	55	2	1.79	180729965	58000	167.80	3080	3250	3080	4000	2160	3080	3116.03	1.03	9305	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	847	-3.21	1.34	12	0.21	-976.00	2339.00	4895	20231221	-35.96	2800	20231205	11.96	4415	-28.99	20240103	2935	6.81	20240229	4895	-35.96	20231221	2800	11.96	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
132	20240503	140757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	35	2	1.14	115572365	37300	107.92	3080	3165	3080	4000	2160	3080	3098.45	1.03	6478	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	842	-3.19	1.33	12	0.14	-976.00	2339.00	4895	20231221	-36.36	2800	20231205	11.25	4415	-29.45	20240103	2935	6.13	20240229	4895	-36.36	20231221	2800	11.25	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
133	20240503	130757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3120	40	2	1.30	111689065	36054	104.31	3080	3165	3080	4000	2160	3080	3097.83	1.03	6424	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	843	-3.20	1.33	12	0.13	-976.00	2339.00	4895	20231221	-36.26	2800	20231205	11.43	4415	-29.33	20240103	2935	6.30	20240229	4895	-36.26	20231221	2800	11.43	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
134	20240503	120754	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	15	2	0.49	75874975	24566	71.07	3080	3120	3080	4000	2160	3080	3088.62	1.03	4417	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	837	-3.17	1.32	12	0.09	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
135	20240503	110753	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3100	20	2	0.65	65051170	21064	60.94	3080	3120	3080	4000	2160	3080	3088.26	1.03	5360	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	838	-3.18	1.33	12	0.08	-976.00	2339.00	4895	20231221	-36.67	2800	20231205	10.71	4415	-29.78	20240103	2935	5.62	20240229	4895	-36.67	20231221	2800	10.71	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
136	20240503	100749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	30	2	0.97	58169025	18850	54.54	3080	3120	3080	4000	2160	3080	3085.89	1.03	5789	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	841	-3.19	1.33	12	0.07	-976.00	2339.00	4895	20231221	-36.47	2800	20231205	11.07	4415	-29.56	20240103	2935	5.96	20240229	4895	-36.47	20231221	2800	11.07	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
137	20240503	090749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3090	10	2	0.32	7841125	2545	7.36	3080	3115	3080	4000	2160	3080	3080.99	1.03	-263	3153	3116	3093	3056	3033	3110	3050	135	920	500	2090	5	1	27029784	835	-3.17	1.32	12	0.01	-976.00	2339.00	4895	20231221	-36.87	2800	20231205	10.36	4415	-30.01	20240103	2935	5.28	20240229	4895	-36.87	20231221	2800	10.36	20231205	0.21	N	185490	500	135 억	279205	N	N	N	N
138	20240502	160744	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	-30	5	-0.96	106322290	34429	95.29	3080	3130	3070	4040	2180	3110	3088.16	1.04	-2695	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	833	-3.16	1.32	12	0.13	-976.00	2339.00	4895	20231221	-37.08	2800	20231205	10.00	4415	-30.24	20240103	2935	4.94	20240229	4895	-37.08	20231221	2800	10.00	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
139	20240502	150749	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3110	0	3	0.00	101371165	32824	90.85	3080	3130	3070	4040	2180	3110	3088.32	1.04	-2645	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	841	-3.19	1.33	12	0.12	-976.00	2339.00	4895	20231221	-36.47	2800	20231205	11.07	4415	-29.56	20240103	2935	5.96	20240229	4895	-36.47	20231221	2800	11.07	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
140	20240502	140745	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	5	2	0.16	99325310	32162	89.02	3080	3130	3070	4040	2180	3110	3088.28	1.04	-3189	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	842	-3.19	1.33	12	0.12	-976.00	2339.00	4895	20231221	-36.36	2800	20231205	11.25	4415	-29.45	20240103	2935	6.13	20240229	4895	-36.36	20231221	2800	11.25	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
141	20240502	130742	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-15	5	-0.48	57982160	18774	51.96	3080	3130	3070	4040	2180	3110	3088.43	1.04	-1439	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	837	-3.17	1.32	12	0.07	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
142	20240502	120740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3085	-25	5	-0.80	50198155	16256	44.99	3080	3130	3070	4040	2180	3110	3087.98	1.04	-1910	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	834	-3.16	1.32	12	0.06	-976.00	2339.00	4895	20231221	-36.98	2800	20231205	10.18	4415	-30.12	20240103	2935	5.11	20240229	4895	-36.98	20231221	2800	10.18	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
143	20240502	110740	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3105	-5	5	-0.16	42530695	13763	38.09	3080	3130	3070	4040	2180	3110	3090.22	1.04	-1217	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	839	-3.18	1.33	12	0.05	-976.00	2339.00	4895	20231221	-36.57	2800	20231205	10.89	4415	-29.67	20240103	2935	5.79	20240229	4895	-36.57	20231221	2800	10.89	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
144	20240502	100738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3095	-15	5	-0.48	18423690	5936	16.43	3080	3130	3080	4040	2180	3110	3103.72	1.04	-955	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	837	-3.17	1.32	12	0.02	-976.00	2339.00	4895	20231221	-36.77	2800	20231205	10.54	4415	-29.90	20240103	2935	5.45	20240229	4895	-36.77	20231221	2800	10.54	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N
145	20240502	090738	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3115	5	2	0.16	3707040	1193	3.30	3080	3115	3080	4040	2180	3110	3107.33	1.04	-826	3176	3142	3111	3077	3046	3142	3077	135	930	500	2110	5	1	27029784	842	-3.19	1.33	12	0.00	-976.00	2339.00	4895	20231221	-36.36	2800	20231205	11.25	4415	-29.45	20240103	2935	6.13	20240229	4895	-36.36	20231221	2800	11.25	20231205	0.21	N	185490	500	135 억	281900	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History